Rivaldi_Prediction/data/featuSGD/IT0003128367_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
67,2000-02-03,6.0605010986328125,6.129371166229247,5.939980030059815,6.026066780090332,12098371.0,-0.00845069719305036,1.1999911375998424,1.0000138479221192,54.34780907197131,56.732889568594885,0.016603576904533845,-0.13731590024062967,-0.06161994774324597,0.24473607420239496,8.037569105054514,0.18939113616943182,0.18978654524772853,0.10244281291961688,-0.3007557027442713,0.5056413285835051,-0.09915644491232722,0.304042070751561,-0.20473161724853473,68.18171518346738,9.139907681845152,0.2015992578319439,2,-0.008608579635620117,0.025826454162597656,-0.03443431854248047,0.025826454162597656,0.30991172790527344,3,0.0568182390396319,4.499954995811239,6.112153053283691,14.999335345760326,6.129371166229247,1.000000000000008,6.129371166229247,0.0568182390396319
68,2000-02-04,5.9916319847106925,6.077719211578369,5.957197189331055,5.9916319847106925,14175374.0,-0.011363600600230228,-2.5000069237693903,0.0,55.55554187893212,56.34405135195069,0.03519101158944693,-0.062140683314264145,0.007249166178874056,0.313605188124515,7.962588213211813,0.12052202224731445,0.20409034418228877,0.02754764556884659,-0.3737775372414598,0.42887282837915297,-0.17311494583630704,0.22821023697400022,-0.1035689677014151,38.46147291098981,-19.09426170783697,0.20066259140515336,2,-0.025825977325438565,0.09469556808471769,0.03443479537963956,0.09469556808471769,0.1377391815185547,4,0.07183899104228053,1.1999911375998424,6.0605010986328125,4.499954995811239,6.112153053283691,14.999335345760326,6.129371166229247,0.07183899104228053
69,2000-02-07,5.957197189331055,6.008849143981934,5.853892803192139,5.9916319847106925,11902713.0,-0.005747147933569341,3.500024233360336,-100.0,58.139510169275404,56.29358039112175,0.0416124236347839,-0.014910210907475019,0.04168396155851184,0.3480399835041528,7.7368794224697615,0.15495634078979492,0.16381521837110125,-0.015495800971985219,-0.4079366771004347,0.37694507515646425,-0.2117162390362095,0.18072463709223907,0.7059106826782227,37.50000000000012,-21.266361529983683,0.19622043806422462,2,0.008608818054199219,0.12913036346435547,0.06886959075927734,0.12913036346435547,0.4304337501525879,0,0.0751445512372062,-2.5000069237693903,5.9916319847106925,1.1999911375998424,6.0605010986328125,4.499954995811239,6.112153053283691,0.0751445512372062
70,2000-02-08,5.9916319847106925,6.16380500793457,5.905545234680176,5.905545234680176,30715842.0,0.005780368566833394,-4.9999889219384395,-2.4999930762307385,51.35135438588084,56.18331473767047,0.0019884847093898372,-0.019137832046893344,0.007249166178874056,0.313605188124515,7.700813735312059,0.25825977325439453,0.12136478171846221,-0.0008609533309948958,-0.3508656026708339,0.3491436960088441,-0.1758632780009144,0.1741413713389246,0.6552915859222423,44.44458121067835,-10.24569065047335,0.1750023246699193,2,-0.025825977325438565,0.09469556808471769,0.03443479537963956,0.09469556808471769,0.3959989547729501,1,0.040229955951133434,3.500024233360336,5.957197189331055,-2.5000069237693903,5.9916319847106925,1.1999911375998424,6.0605010986328125,0.040229955951133434
71,2000-02-09,6.112153053283691,6.198239803314209,6.026066780090332,6.129371166229247,27051652.0,0.020114898391713876,1.2222270090625145,-0.20000886244924038,38.983034139668945,54.914040810018086,-0.0932503953067707,-0.12290825112183512,-0.11327190239412488,0.19308411955151605,7.705988935383049,0.2066078186035165,0.0922607431592537,0.10502541065216064,-0.2389405465759653,0.4489913678802866,-0.06695756796190278,0.27700838926622406,0.5189099020004271,75.0,24.683357071755665,0.1719829786140631,2,-0.11191272735595703,-0.02582550048828125,-0.08608627319335938,-0.02582550048828125,0.5681719779968262,2,0.01971842347477959,-4.9999889219384395,5.9916319847106925,3.500024233360336,5.957197189331055,-2.5000069237693903,5.9916319847106925,0.01971842347477959
72,2000-02-10,6.043283939361572,6.129371166229247,5.974414825439452,6.0605010986328125,16990479.0,-0.011267570252534775,-1.0000123090178714,0.9999446121466078,36.50793092564241,53.088125703146034,-9.973937042850878e-05,-0.028373524876839085,-0.04440278847200574,0.2619532334736352,7.632697264013533,0.15495634078979492,0.07145115472878061,0.01893894672393781,-0.29306030396262717,0.3309381974105028,-0.13706067861934468,0.1749385720672203,0.5722356128807062,55.0000830854617,6.7377758044444604,0.1559996253432825,2,-0.017217636108398438,0.04304361343383789,-0.017217159271240234,0.04304361343383789,1.0502572059631348,3,0.05128208567594972,1.2222270090625145,6.112153053283691,-4.9999889219384395,5.9916319847106925,3.500024233360336,5.957197189331055,0.05128208567594972
73,2000-02-11,5.922762870788574,6.043283939361572,5.80224084854126,6.008849143981934,21339807.0,-0.019942976332455786,2.111119317097789,5.000027695460714,38.333359489891684,50.36850759505231,0.13758949930284103,0.09712731145928188,0.07611828010099231,0.38247430204663324,7.425216183275983,0.2410430908203125,0.07505220990319295,-0.10158212184906024,-0.4135813725356252,0.21041712883750474,-0.2575817471923427,0.05441750349422225,0.6775241464727015,30.434934434717693,-16.582021673438955,0.1559996253432825,2,0.07747745513916016,0.16356468200683594,0.10330390930175781,0.16356468200683594,0.946953296661377,4,0.0755812727126639,-1.0000123090178714,6.043283939361572,1.2222270090625145,6.112153053283691,-4.9999889219384395,5.9916319847106925,0.0755812727126639
74,2000-02-14,6.0605010986328125,6.0605010986328125,5.698936939239503,5.819458961486816,23931592.0,0.023255739061168734,2.000007912926153,-2.800006646873754,51.666649741834775,49.627765211216015,-0.01223159398661089,-0.022795475992566594,-0.06161994774324597,0.24473607420239496,7.343514416484282,0.36156415939330966,0.08848291042439982,0.024103999137878418,-0.27282969598920115,0.321037694264958,-0.12436284842566092,0.17257084670141776,0.5078640718796628,72.41379639657185,22.901092428240737,0.1484668475635397,2,-0.11191272735595703,0.025826454162597656,-0.03443431854248047,0.025826454162597656,1.0158228874206552,0,0.011363757959217402,2.111119317097789,5.922762870788574,-1.0000123090178714,6.043283939361572,1.2222270090625145,6.112153053283691,0.011363757959217402
75,2000-02-15,5.80224084854126,6.112153053283691,5.80224084854126,6.077719211578369,19215238.0,-0.042613679279723815,-1.2499930762306999,-1.1428639253652804,46.26863327207321,47.90598034168562,0.21763156494916291,0.2553359925200871,0.19664030234830676,0.5029963242939477,7.180776651883075,0.30991220474243164,0.08900748136187175,-0.23846054077148438,-0.5178242292013451,0.040903147658376326,-0.3781423849864147,-0.09877869655655402,0.7139586280948373,20.68962882742457,-32.646788696843366,0.1396818442149303,2,0.1463475227355957,0.2840867042541504,0.22382593154907227,0.2840867042541504,1.0674753189086914,1,0.1008903467165716,2.000007912926153,6.0605010986328125,2.111119317097789,5.922762870788574,-1.0000123090178714,6.043283939361572,0.1008903467165716
76,2000-02-16,6.094935894012451,6.112153053283691,5.888328075408936,5.888328075408936,30517486.0,0.0504451733582858,-1.1666651280441747,-0.7499965381153467,57.14284772273178,48.21654019177013,-0.08690115494785111,-0.02794360873326429,-0.09605474312288464,0.2103012788227563,7.009244336266207,0.30991220474243164,0.05349642273881816,0.04734756946563756,-0.23013326610189733,0.32482840503317245,-0.09139284831813033,0.18608798724940545,0.37222783037984986,91.99987592584814,32.42877795883303,0.13874041778376747,2,-0.1463475227355957,0.0,-0.06886911392211914,-0.008608341217041016,0.7747802734375,2,0.048022661855841475,-1.2499930762306999,5.80224084854126,2.000007912926153,6.0605010986328125,2.111119317097789,5.922762870788574,0.048022661855841475
77,2000-02-17,6.249892234802246,6.335978984832764,6.026066780090332,6.077719211578369,31088265.0,0.025423785169261803,-1.249996970845688,0.8333325640220859,60.86956783508135,48.80698752023115,-0.23710082063623616,-0.19993057867669695,-0.25101108391267957,0.055344938032961366,6.910773924814033,0.30991220474243164,0.03414212020764751,0.20660824775695819,-0.05420679852656107,0.46742329404047744,0.07620072461519811,0.33701577089871826,0.17117788248088672,86.4864885095069,21.697800539619678,0.13040752314175968,2,-0.23243427276611328,-0.12052178382873535,-0.22382545471191406,-0.16356468200683594,0.671475887298584,3,0.06887043493028977,-1.1666651280441747,6.094935894012451,-1.2499930762306999,5.80224084854126,2.000007912926153,6.0605010986328125,0.06887043493028977
78,2000-02-18,6.077719211578369,6.404848098754883,6.043283939361572,6.404848098754883,35450750.0,-0.02754815871306371,1.2105303051284257,-1.900000830856918,48.31460848978517,47.71533177806556,-0.05747638059583959,-0.05069703449048468,-0.07883806068880261,0.22751796125683832,6.896705794472406,0.36156415939331055,0.004242130538003153,0.04734821319580096,-0.17521902664168465,0.26991545303328657,-0.0639354067229414,0.15863183311454332,-0.3787822723388663,53.65863214273405,-7.855491760562771,0.11128361991874279,2,-0.025826692581176758,0.06026029586791992,-0.05165243148803711,0.008608341217041016,0.8953008651733398,4,0.16713867462174692,-1.249996970845688,6.249892234802246,-1.1666651280441747,6.094935894012451,-1.2499930762306999,5.80224084854126,0.16713867462174692
79,2000-02-21,6.008849143981934,6.112153053283691,5.939980030059815,6.043283939361572,12190127.0,-0.011331564555538298,-1.0000000000000102,0.10526369492113422,46.236539927045605,47.14701906041721,0.021781598318869833,0.006291470646847763,-0.009967993092367067,0.29638802885327387,6.722682271387356,0.17217302322387606,-0.007627921265410009,-0.013774061203003285,-0.22739193277214387,0.1998438103661373,-0.12058299698757402,0.09303487458156745,-0.2957939815521229,34.285730111516514,-22.89172425951567,0.10680893578457042,2,0.04304337501525879,0.12913036346435547,0.017217636108398438,0.07747840881347656,0.8780837059020987,0,0.1432665395386412,1.2105303051284257,6.077719211578369,-1.249996970845688,6.249892234802246,-1.1666651280441747,6.094935894012451,0.1432665395386412
80,2000-02-22,5.905545234680176,6.026066780090332,5.871110916137695,5.957197189331055,20135839.0,-0.017191962525006987,-1.5714421364985163,1.4999930762306999,43.87755678783401,47.690854910213325,0.1247038524228028,0.10551295849041686,0.09333591620939075,0.3996919381550317,6.436709044563052,0.15495586395263672,-0.01962864274303211,-0.11105189323425257,-0.330967641373924,0.10886385490541883,-0.22100976730408828,-0.0010940191644168706,-0.17865421352386335,6.451549501129248,-45.37777112038855,0.10995787406983559,2,0.1463472843170166,0.23243427276611328,0.12052154541015625,0.18078231811523438,1.0674748420715332,1,0.1982507465183605,-1.0000000000000102,6.008849143981934,1.2105303051284257,6.077719211578369,-1.249996970845688,6.249892234802246,0.1982507465183605
81,2000-02-23,6.198239803314209,6.232675075531006,5.888328075408936,5.888328075408936,25147029.0,0.04956266644359797,-1.222226325215568,-5.999999999999983,53.57142945456568,49.586799191204804,-0.17265124117114805,-0.17156982544649146,-0.19935865242464246,0.10699736952099848,6.4122418741863685,0.3443470001220694,-0.02623706111850499,0.16614708900451625,-0.05931748170754236,0.39161165971657486,0.0534148036484865,0.278879374360546,-0.45778964060592475,61.29025629663513,11.053135840473317,0.11273228535602933,2,-0.1463472843170166,-0.025825977325439453,-0.17217302322387695,-0.11191225051879883,0.6370410919189444,2,0.10833339551927357,-1.5714421364985163,5.905545234680176,-1.0000000000000102,6.008849143981934,1.2105303051284257,6.077719211578369,0.10833339551927357
82,2000-02-24,6.043283939361572,6.249892234802246,6.026066780090332,6.215456962585449,13646087.0,-0.024999978843958548,-1.1666747444534453,-0.5555550426813898,51.2820500681491,51.02554258878896,-0.01977492147026716,-0.0046481448675450565,-0.04440278847200574,0.2619532334736352,6.408216413289923,0.22382545471191406,-0.02590375872645012,0.0034434318542482245,-0.21163021585080788,0.21851707955930433,-0.10409339199827983,0.11098025570677628,-0.289545817932356,32.25801552359987,-18.664415502218965,0.10753682385252811,2,0.008608579635620117,0.13773846626281738,-0.017217159271240234,0.04304361343383789,0.8953008651733398,3,0.13675217586676647,-1.222226325215568,6.198239803314209,-1.5714421364985163,5.905545234680176,-1.0000000000000102,6.008849143981934,0.13675217586676647
83,2000-02-25,6.335978984832764,6.404848098754883,6.077719211578369,6.077719211578369,24976672.0,0.04843311160092734,-1.5333321024353317,-1.50000138476153,58.33334207549746,51.76628618141815,-0.2767995762694273,-0.27767954276368023,-0.33709783394319714,-0.030741811997556212,6.593356978498349,0.36156415939331055,-0.011010829251119958,0.27461678981781024,0.03177470641601321,0.5174588732196073,0.15319574811691172,0.39603783151870875,-0.5692186638570345,87.09681165842362,33.05234334845058,0.12142104170089862,2,-0.23243451118469238,-0.15495657920837402,-0.30991220474243164,-0.24965143203735352,0.32712888717651367,4,0.09239126876357817,-1.1666747444534453,6.043283939361572,-1.222226325215568,6.198239803314209,-1.5714421364985163,5.905545234680176,0.09239126876357817
84,2000-02-28,6.129371166229247,6.370412826538086,6.077719211578369,6.301544189453125,15684297.0,-0.032608665385112534,-1.124995456252802,-0.6666660512176693,52.81691184702275,52.49387268974588,-0.0663752406546303,-0.07491252844692031,-0.13049001533968063,0.1758660066059603,6.788502769904784,0.2926936149597168,0.009231985483293847,0.06800897121429372,-0.1748331121875033,0.31085105461609075,-0.05341207048660479,0.18943001291519224,-0.34984908969793516,48.38715729437646,-6.587772133845625,0.12142104170089862,2,0.008608341217041904,-0.07747864723205478,-0.10330438613891513,-0.043043613433837,0.43043279647827326,0,0.1376403692389654,-1.5333321024353317,6.335978984832764,-1.1666747444534453,6.043283939361572,-1.222226325215568,6.198239803314209,0.1376403692389654
85,2000-02-29,6.0605010986328125,6.16380500793457,6.026066780090332,6.14658784866333,13833648.0,-0.011236073934612678,1.2857120248782399,0.5000013847615277,48.92086474277564,51.58031902530631,0.048032779380188906,-0.012086249250772951,-0.06161994774324597,0.24473607420239496,6.903683269393709,0.13773822784423828,0.03515059072173354,0.002582406997680309,-0.23814311260710053,0.24330792660246114,-0.11778035280471055,0.12294516680007117,-0.26847250165702885,33.33327178848995,-18.319263471039122,0.1203627598023906,2,0.07747840881347656,-0.008608579635620117,-0.03443431854248047,0.025826454162597656,0.5165200233459473,1,0.13636360060023,-1.124995456252802,6.129371166229247,-1.5333321024353317,6.335978984832764,-1.1666747444534453,6.043283939361572,0.13636360060023
86,2000-03-01,6.284327030181885,6.318760871887207,6.026066780090332,6.026066780090332,18522678.0,0.03693191831935572,-1.2666600198297302,-3.0,54.729734534405054,50.89811532523116,-0.16327265693423065,-0.23436815138532197,-0.28544587929231824,0.020910142653322694,7.409246824569454,0.292694091796875,0.04047942681806571,0.2177996397018429,-0.04260242224396649,0.4782017016476523,0.08759860872893821,0.3480006706747476,-0.4800420431705188,68.18188684755818,16.252491446629406,0.13020103097290492,3,-0.1463475227355957,-0.23243451118469238,-0.25826025009155273,-0.1979994773864746,0.46486806869506747,2,0.10958898912520332,1.2857120248782399,6.0605010986328125,-1.124995456252802,6.129371166229247,-1.5333321024353317,6.335978984832764,0.10958898912520332
87,2000-03-02,6.404848098754883,6.404848098754883,6.232675075531006,6.353196144104004,23217105.0,0.019178038952169185,5.666660512176659,0.1999996307312813,59.4594503558641,52.13643108812882,-0.2899980923463428,-0.3454819199415651,-0.4059669478653163,-0.09961092591967535,8.040638831960543,0.17217302322387695,0.0780681676067907,0.32110335826873815,0.020021203545322663,0.6221855129921536,0.1705622809070304,0.4716444356304459,-0.5885518495086464,100.0,43.478267906318194,0.15054107736170774,3,-0.26686859130859375,-0.35295557975769043,-0.3787813186645508,-0.31852054595947266,0.2926950454711914,3,0.06720421621895256,-1.2666600198297302,6.284327030181885,1.2857120248782399,6.0605010986328125,-1.124995456252802,6.129371166229247,0.06720421621895256
88,2000-03-03,6.422064781188965,6.4392828941345215,6.232675075531006,6.370412826538086,29492309.0,0.0026880703755376434,3.7999113769801705,1.0,57.446796809045985,53.38201518612887,-0.2829922693624791,-0.3465669216464047,-0.4231836302993983,-0.11682760835375738,8.745127098192745,0.20660781860351562,0.07868856178726613,0.3167984008789064,-0.016384581577045587,0.6499813833348584,0.15020690965093042,0.48338989210688244,-0.5939974949525553,95.83314581393229,39.61469811388738,0.16659149122797617,3,-0.26686787605285645,-0.3529548645019531,-0.3959980010986328,-0.3357372283935547,0.12052202224731356,4,0.080428964973835,5.666660512176659,6.404848098754883,-1.2666600198297302,6.284327030181885,1.2857120248782399,6.0605010986328125,0.080428964973835
89,2000-03-06,6.404848098754883,6.422064781188965,6.232675075531006,6.335978984832764,13492598.0,-0.002680864024372953,2.6667020554742638,1.3333302560883293,63.779535972864835,55.59334620668785,-0.2276340003001014,-0.30998701044165244,-0.4059669478653163,-0.09961092591967535,9.907939633784157,0.18938970565795898,0.0588187263057387,0.27719917297363317,-0.0737714894426631,0.6281698353899294,0.10171384176548504,0.4526845041817813,-0.5523321882025485,91.66663781752804,29.675354282487064,0.17548533120814827,3,-0.2410426139831543,-0.3357381820678711,-0.3787813186645508,-0.31852054595947266,0.06886911392212003,0,0.04032254462125362,3.7999113769801705,6.422064781188965,5.666660512176659,6.404848098754883,-1.2666600198297302,6.284327030181885,0.04032254462125362
90,2000-03-07,6.232675075531006,6.422064781188965,6.14658784866333,6.301544189453125,15566903.0,-0.026881671597699164,-1.2857024163954858,-1.0,53.333345642301985,55.566892449769654,-0.004668633286068591,-0.1252514423876896,-0.23379392464143933,0.0725620973042016,10.38299367010716,0.27547693252563477,0.07238958370199189,0.09297399520874006,-0.25487101661992284,0.44081900703740295,-0.08094851070559184,0.26689650112307195,-0.35668848563538447,50.000057698277246,-7.856799647677676,0.17392250591433164,3,-2.384185791015625e-07,-0.16356515884399414,-0.20660829544067383,-0.1463475227355957,0.3959980010986328,1,0.052486112818683095,2.6667020554742638,6.404848098754883,3.7999113769801705,6.422064781188965,5.666660512176659,6.404848098754883,0.052486112818683095
91,2000-03-08,6.232675075531006,6.318760871887207,6.129371166229247,6.14658784866333,11859196.0,0.0,-2.1428605341245976,-1.250012116680168,49.54955404515612,55.37439289165932,0.0008154485493099273,-0.12201505441318261,-0.23379392464143933,0.0725620973042016,10.725754187563302,0.18938970565795987,0.09716131669942829,0.08694789409637416,-0.26305683227950993,0.43695262047225825,-0.08805446909156789,0.2619502572843162,-0.33415663346582836,33.33333333333353,-20.038625339076134,0.1750023631879419,3,-2.384185791015625e-07,-0.16356515884399414,-0.20660829544067383,-0.1463475227355957,0.36156415939331055,2,0.05524851564934452,-1.2857024163954858,6.232675075531006,2.6667020554742638,6.404848098754883,3.7999113769801705,6.422064781188965,0.05524851564934452
92,2000-03-09,6.353196144104004,6.387630939483643,6.16380500793457,6.232675075531006,12522745.0,0.019336972826668575,1.363642772438762,1.3999878141997806,57.40739743486182,55.271510153810915,-0.07947961448009977,-0.2299157253615114,-0.3543149932144374,-0.047958971268796446,11.406023930199655,0.22382593154907227,0.14116220525679957,0.19197335243225133,-0.1662788930738195,0.5502255979383222,0.012847229679215921,0.37109947518528674,-0.4330471239560527,72.22217093480556,18.106293747433057,0.17912612275303527,3,-0.12052130699157715,-0.2840862274169922,-0.3271293640136719,-0.26686859130859375,0.39599895477294833,3,0.0623306672406847,-2.1428605341245976,6.232675075531006,-1.2857024163954858,6.232675075531006,2.6667020554742638,6.404848098754883,0.0623306672406847
93,2000-03-10,6.370412826538086,6.525369167327881,6.284327030181885,6.370412826538086,19266176.0,0.002709924586550061,-1.8000221563685712,0.0,60.0,56.06963105969728,-0.10202747101900123,-0.22332610442119982,-0.3715316756485194,-0.06517565370287848,12.670346408142757,0.2410421371459961,0.14483766928689423,0.18680753707885778,-0.16458518125740795,0.5382002554151235,0.011111177910724912,0.36250389624699064,-0.4294984514306721,60.86941339100371,4.069792950295096,0.17569635916813306,3,-0.09469485282897949,-0.25825977325439453,-0.3443460464477539,-0.2840852737426758,0.06887006759643555,4,0.0513515099563433,1.363642772438762,6.353196144104004,-2.1428605341245976,6.232675075531006,-1.2857024163954858,6.232675075531006,0.0513515099563433
94,2000-03-13,6.129371166229247,6.318760871887207,6.129371166229247,6.267108917236327,17066381.0,-0.037837682874287015,-1.7500043274007684,-100.0,55.752235163268175,56.82867221752978,0.1553510073570834,0.024390172848627323,-0.13049001533968063,0.1758660066059603,13.29931189914107,0.24104166030883878,0.16095305881522481,-0.057677626609803134,-0.40532068187036785,0.2899654286507616,-0.23149915424008594,0.11614390102047967,-0.15338950358860526,0.0,-60.5588949611966,0.1738215276302825,3,0.1463468074798593,-0.017218112945555752,-0.10330438613891513,-0.043043613433837,0.43043279647827326,0,0.06741566565322543,-1.8000221563685712,6.370412826538086,1.363642772438762,6.353196144104004,-2.1428605341245976,6.232675075531006,0.06741566565322543
95,2000-03-14,6.387630939483643,6.404848098754883,6.129371166229247,6.16380500793457,16485481.0,0.04213479103326612,1.1333281635712784,-1.6250151459026438,54.95497406130673,56.85369883162996,-0.05769244206327251,-0.19791206582454102,-0.3767831320618473,-0.08239376664843512,14.293543512823076,0.27547693252563565,0.14157245404886254,0.17131264209747332,-0.13616829835282918,0.4787935825477758,0.017572171872322073,0.32505311232262457,-0.3786860265617662,65.21744365827469,4.554799558748776,0.1537404702251514,3,-0.060260772705078125,-0.27547788619995117,-0.36156415939331055,-0.3013033866882324,0.10330390930175781,1,0.01347702677392304,-1.7500043274007684,6.129371166229247,-1.8000221563685712,6.370412826538086,1.363642772438762,6.353196144104004,0.01347702677392304
96,2000-03-15,6.387630939483643,6.422064781188965,6.284327030181885,6.318760871887207,17067055.0,0.0,1.0,0.30769476583787286,59.80394499403465,56.89197601364891,-0.04637453246313861,-0.1843094105898082,-0.3606843695510271,-0.08239376664843512,15.363711377842298,0.13773775100708008,0.15299713553242356,0.1566778898239134,-0.15431959722886557,0.46767537687669236,0.0011791462975239142,0.3121766333503029,-0.3477005712974055,65.21744365827469,0.922073900801152,0.15549874352638954,3,-0.060260772705078125,-0.27547788619995117,-0.36156415939331055,-0.3013033866882324,0.1893901824951172,2,0.03773576454707972,1.1333281635712784,6.387630939483643,-1.7500043274007684,6.129371166229247,-1.8000221563685712,6.370412826538086,0.03773576454707972
97,2000-03-16,6.680325031280518,6.766411781311035,6.353196144104004,6.422064781188965,78285878.0,0.04582201047146528,-1.0869607100583165,3.749963650462851,59.80392316581517,57.15387894217882,-0.3306546899621505,-0.4670490004883687,-0.6379870711753082,-0.3750878584453101,16.64002422303566,0.41321563720703125,0.19133078921790947,0.42785034179687464,0.057436578540826844,0.7982641050529224,0.24264346016885074,0.6130572234248985,-0.6112683351457822,86.48645816413682,24.039481959839463,0.18520688162802376,3,-0.23243355751037598,-0.447650671005249,-0.6370410919189453,-0.5939974784851074,-0.10330390930175781,3,-0.012886468241156801,1.0,6.387630939483643,1.1333281635712784,6.387630939483643,-1.7500043274007684,6.129371166229247,-0.012886468241156801
98,2000-03-17,7.093541145324707,7.093541145324707,6.4909348487854,6.800847053527832,121425630.0,0.06185568997156743,3.1176526170368053,1.133330009914865,74.56142545866574,58.35186666282336,-0.7136534752611219,-0.843507312021818,-1.0334681084310784,-0.7883039724894996,18.000716708799786,0.6026062965393066,0.20832036857252234,0.7902753591537479,0.27177777512155465,1.3087729431859412,0.5310265671376513,1.0495241511698445,-0.9686960423758677,100.0,34.29674145110735,0.25924879201609685,3,-0.4820849895477295,-0.6973021030426025,-1.037344217300415,-1.0072135925292969,-0.5165200233459473,4,-0.0485436031726848,-1.0869607100583165,6.680325031280518,1.0,6.387630939483643,1.1333281635712784,6.387630939483643,-0.0485436031726848
99,2000-03-20,6.869716167449951,7.076323986053468,6.818064212799072,6.973020076751709,73854576.0,-0.031553348784376434,-1.5000000000000087,-0.35294155979564173,69.10573883572377,60.10435479542579,-0.4659521802132174,-0.5817058909668322,-0.7913680028466379,-0.5644789946147437,19.89106560393689,0.27547693252563477,0.19779336693887206,0.5234070301055906,-0.03367541880930336,1.0804894790204846,0.24486580564814364,0.8019482545630376,-0.6480014602635249,76.78573459788302,6.6992278796150515,0.27854122445744717,3,-0.25826001167297363,-0.4734771251678467,-0.8264322280883789,-0.783388614654541,-0.12052106857299894,0,-0.06265663134015731,3.1176526170368053,7.093541145324707,-1.0869607100583165,6.680325031280518,1.0,6.387630939483643,-0.06265663134015731
100,2000-03-21,7.076323986053468,7.1107587814331055,6.714759826660156,6.869716167449951,49729016.0,0.030075160831602332,1.875001298211238,-2.0000000000000084,68.85249511474004,62.24912602537957,-0.6037992825961478,-0.7337230039583371,-0.9708175227879492,-0.7710868132182602,21.974378385285462,0.3959989547729492,0.19955881283672472,0.6714759111404431,0.06550009471600848,1.2774517275648778,0.3684880029282258,0.9744638193526605,-0.7674266350532131,95.83331650465954,24.452266251145687,0.3029879082122173,3,-0.4562590122222909,-0.6198241710662851,-1.0588660240173349,-0.9899964332580575,-0.2066078186035165,1,-0.07299270417294945,-1.5000000000000087,6.869716167449951,3.1176526170368053,7.093541145324707,-1.0869607100583165,6.680325031280518,-0.07299270417294945
101,2000-03-22,6.869716167449951,7.093541145324707,6.800847053527832,7.076323986053468,39178022.0,-0.029197054715232706,1.42857199378044,-1.0,60.629946844759424,62.60718707092374,-0.3322654373284122,-0.4998585575419856,-0.746107943860542,-0.5644789946147437,23.376734244707304,0.292694091796875,0.1839011714286629,0.43129427433013934,-0.20034571609073826,1.062934264751017,0.11547427911970054,0.7471142695405781,-0.4645954447977543,68.18182390396318,0.40349227026102596,0.3158199952104388,3,-0.24965119361877441,-0.3787813186645508,-0.8522582054138184,-0.783388614654541,-0.1377391815185547,2,-0.055137841132256726,1.875001298211238,7.076323986053468,-1.5000000000000087,6.869716167449951,3.1176526170368053,7.093541145324707,-0.055137841132256726
102,2000-03-23,6.869716167449951,6.886932849884032,6.697543144226074,6.869716167449951,23463026.0,0.0,10.000360050961575,-0.0,60.31749730026404,62.64246454873086,-0.2808235202367104,-0.4582652919434729,-0.7237475850081694,-0.5644789946147437,24.58937072552904,0.1893897056579581,0.2121821970903941,0.38997266292571986,-0.24095553472534004,1.0209008605767798,0.07450856410019036,0.7054367617512494,-0.3799188777440454,61.11111538505922,-2.9896501171494236,0.3154640988255298,3,-0.24965119361877441,-0.3787813186645508,-0.8479540348052979,-0.783388614654541,0.03443479537963867,3,-0.042606570393408316,1.42857199378044,6.869716167449951,1.875001298211238,7.076323986053468,-1.5000000000000087,6.869716167449951,-0.042606570393408316
103,2000-03-24,6.92136812210083,6.973020076751709,6.749195098876952,6.818064212799072,17432395.0,0.007518790207900583,1.1666651280441733,100.0,61.71877011555182,63.305412876762375,-0.27502550594278397,-0.4888777489969378,-0.7591936411410849,-0.6161309492656226,25.410751504094193,0.22382497787475675,0.25563827382885584,0.41235516071319545,-0.24428130827646655,1.0689916297028574,0.08403692621836445,0.7406733952080264,-0.35705545338766065,54.16662820110412,-6.180911017215138,0.3283182344948312,3,-0.3013031482696533,-0.4304332733154297,-0.8479539155960083,-0.8350405693054199,-0.017217159271240234,4,-0.04975129108109788,10.000360050961575,6.869716167449951,1.42857199378044,6.869716167449951,1.875001298211238,7.076323986053468,-0.04975129108109788
104,2000-03-27,6.973020076751709,7.024672031402588,6.835280895233153,6.835280895233153,19338367.0,0.0074626798834680486,-1.7499965381153275,1.3333394878233502,67.76861622747987,64.72915089522606,-0.217268950587032,-0.49970511501867776,-0.7903750632497903,-0.6677829039165015,26.327047195610696,0.18939113616943448,0.27737991551556185,0.4218246698379513,-0.24049214657647688,1.0841414862523795,0.09066626163073721,0.7529830780451654,-0.34313387451214705,66.66662820110412,4.80323587829335,0.33115840820721404,3,-0.27547717094421387,-0.4820852279663086,-0.8780840635299683,-0.8866925239562988,-0.12052106857299805,0,-0.056790164148992406,1.1666651280441733,6.92136812210083,10.000360050961575,6.869716167449951,1.42857199378044,6.869716167449951,-0.056790164148992406
105,2000-03-28,6.886932849884032,7.024672031402588,6.886932849884032,7.024672031402588,13388022.0,-0.012345759214819174,1.0000000000000129,-1.0,65.07936438157674,65.31530860495295,-0.05912508703826358,-0.3673641092012714,-0.6810652836239006,-0.5816956770488249,27.552191666708048,0.13773918151855558,0.29380037385826796,0.2944158554077143,-0.3415982440155245,0.9304299548309531,-0.023591194303905105,0.6124229051193337,-0.19934193814124512,47.82592465934848,-16.91737663214733,0.31800704971161936,3,-0.15495538711547763,-0.3959980010986319,-0.7919968366622916,-0.8006052970886222,0.08608722686767667,1,-0.019999868447882374,-1.7499965381153275,6.973020076751709,1.1666651280441733,6.92136812210083,10.000360050961575,6.869716167449951,-0.019999868447882374
106,2000-03-29,6.973020076751709,6.973020076751709,6.852499008178711,6.973020076751709,11176419.0,0.012500082220073594,1.0,-0.0,64.51614128039853,65.8388883954622,-0.059722868013595054,-0.42078458000279007,-0.7502215153030987,-0.6677829039165015,28.22215831239992,0.12052106857299805,0.3438763961444309,0.34606842994689924,-0.29424856812088684,0.9863854280146853,0.02590993091300664,0.6662269289807918,-0.23464902064608317,84.2105186439838,19.569994008392186,0.3201584990338928,3,-0.17217326164245605,-0.4734766483306885,-0.8780840635299683,-0.8866925239562988,0.017217159271240234,2,-0.014814801644724485,1.0000000000000129,6.886932849884032,-1.7499965381153275,6.973020076751709,1.1666651280441733,6.92136812210083,-0.014814801644724485
107,2000-03-30,6.835280895233153,6.973020076751709,6.835280895233153,6.869716167449951,14749865.0,-0.019753160037181416,-6.999889221224852,-100.0,60.3053489985228,64.25487989989078,0.11433152551201697,-0.26260915964028264,-0.609013937112926,-0.530043722397946,28.60788269373623,0.13773918151855558,0.3790060510300792,0.1868076086044299,-0.45100696528283457,0.8246221824916944,-0.13209967833920278,0.5057148955480626,-0.05222331208822961,31.249729538857157,-32.468770791990266,0.3189072869436323,3,0.06887006759643644,-0.26686811447143466,-0.7231277227401725,-0.7489533424377433,0.13773918151855558,3,-0.015113337825487183,1.0,6.973020076751709,1.0000000000000129,6.886932849884032,-1.7499965381153275,6.973020076751709,-0.015113337825487183
108,2000-03-31,6.938584804534912,7.007454872131348,6.869716167449951,6.869716167449951,19505350.0,0.015113337825487516,-3.000041543191071,-1.9999446106125551,69.10566634378137,64.25487184523051,-0.01482331963692829,-0.34280857378426166,-0.7075775384655216,-0.6333476316997046,28.943402263355,0.17217397689819425,0.41167295417551664,0.2642855167388918,-0.3767497529057371,0.9053207863835206,-0.056232118083422655,0.5848031515612062,-0.11620307759540616,54.54527143727582,-16.521305323548752,0.32051763482231455,3,-0.034433841705322266,-0.37017202377319336,-0.8221273422241211,-0.852257251739502,-0.051651954650879794,4,-0.004962660639791672,-6.999889221224852,6.835280895233153,1.0,6.973020076751709,1.0000000000000129,6.886932849884032,-0.004962660639791672
109,2000-04-03,6.663107872009277,6.90415096282959,6.594239234924316,6.886932849884032,13865696.0,-0.03970217851132829,1.3999867063752163,-3.2500276954607012,56.45160389724817,62.87699504328697,0.25508955587250437,-0.049530900568305114,-0.42491309805117794,-0.3578706991740699,28.730793434198524,0.3443455696105957,0.4188805827810995,-0.024104404449462713,-0.6525671788605489,0.6043583699616235,-0.33833579165500627,0.29012698275608084,0.4476509094238281,15.99985820049785,-53.501281704461796,0.31423138720554317,4,0.18078231811523438,-0.0946950912475586,-0.5208244323730469,-0.5767803192138672,0.12052106857299805,0,0.03617577494623769,-3.000041543191071,6.938584804534912,-6.999889221224852,6.835280895233153,1.0,6.973020076751709,0.03617577494623769
110,2000-04-04,6.55980396270752,6.749195098876952,6.473717212677003,6.6114559173583975,19494218.0,-0.015503862654801304,-1.4615420668263082,0.230769394646293,53.84614729108086,62.12323953732269,0.31002208958306365,0.08383556233136691,-0.31103349634822575,-0.25456678987231296,28.79200432567326,0.2754778861999494,0.3526084255743145,-0.14376475811004585,-0.7385427485961422,0.4510132323760505,-0.4411537533530936,0.15362423713300188,0.5406244277954091,16.129038021886352,-51.68683054771518,0.297388995243048,4,0.1893906593322745,0.00860881805419833,-0.4648679494857797,-0.47347640991211026,0.30991220474243075,1,0.04461948057215759,1.3999867063752163,6.663107872009277,-3.000041543191071,6.938584804534912,-6.999889221224852,6.835280895233153,0.04461948057215759
111,2000-04-05,6.57702112197876,6.697543144226074,6.4909348487854,6.525369167327881,13213618.0,0.002624645396283043,-2.428597428288823,-1.0000000000000344,47.36842360989641,60.68445357172628,0.2759376786115064,0.09880441961747621,-0.31281644096198047,-0.2717839491435523,28.954566990900467,0.20660829544067383,0.30957842643597644,-0.14376490116119367,-0.6998241246176278,0.41229432229524043,-0.4217945128894103,0.13426471056702294,0.4983388214111324,19.354809890568234,-44.195037873871996,0.27802961172821683,4,0.17217350006103516,-0.008608341217041016,-0.48208510875701904,-0.4906935691833496,0.4304337501525879,2,0.06020946982359843,-1.4615420668263082,6.55980396270752,1.3999867063752163,6.663107872009277,-3.000041543191071,6.938584804534912,0.06020946982359843
112,2000-04-06,6.749195098876952,6.818064212799072,6.55980396270752,6.55980396270752,10698071.0,0.026178109162950713,-1.7272686073387173,3.6666789756466485,40.00002215613538,58.27125935401334,0.09484375954466806,-0.04446069962890231,-0.46723730647687844,-0.4439579260417448,29.03689027081246,0.25826025009155185,0.2531089072057622,0.00860912799835134,-0.519854948909062,0.5370732049057647,-0.25562291045535535,0.272841166452058,0.30209913528442467,51.61297527357883,-7.023536709904953,0.2642320384537067,4,-4.768371573149466e-07,-0.12913012504577548,-0.6542590856552115,-0.6628675460815421,0.24104213714599698,3,0.03571420497032385,-2.428597428288823,6.57702112197876,-1.4615420668263082,6.55980396270752,1.3999867063752163,6.663107872009277,0.03571420497032385
113,2000-04-07,6.697543144226074,6.766411781311035,6.594239234924316,6.697543144226074,12867506.0,-0.007653054015207328,1.500013847730357,0.0,44.444458121067875,55.679686231078676,0.12449972667442388,0.034736591521078,-0.39862145539198224,-0.39230597139086676,28.624658217655767,0.17217254638671875,0.22834602032476958,-0.059399342536925914,-0.5590890670366475,0.4402903819627957,-0.30924420478678627,0.19044551971293444,0.3306480090759276,52.00008862449239,-4.161360210108569,0.24984486224986074,4,0.0516514778137207,-0.07747817039489746,-0.6026071310043335,-0.6112155914306641,0.27547693252563477,4,0.04113104262166978,-1.7272686073387173,6.749195098876952,-2.428597428288823,6.57702112197876,-1.4615420668263082,6.55980396270752,0.04113104262166978
114,2000-04-10,6.542586803436278,6.663107872009277,6.473717212677003,6.663107872009277,13169426.0,-0.02313629601974021,2.142863925365266,-100.0,32.18393146373015,52.02463812909572,0.23688962997173402,0.23424725608332952,-0.23536774831166074,-0.23734963060107095,28.860978028279916,0.22382593154907138,0.19908253178871416,-0.23501646518707364,-0.6529290440929225,0.18289611371877523,-0.4439727546399981,-0.026060175734149205,0.46342539224072343,20.000055390307338,-29.85667680694761,0.2089562894529245,4,0.1979992389678964,0.07747817039489835,-0.43043339252471835,-0.45625925064086825,0.46486806869506925,0,0.05263148304993037,1.500013847730357,6.697543144226074,-1.7272686073387173,6.749195098876952,-2.428597428288823,6.57702112197876,0.05263148304993037
115,2000-04-11,6.473717212677003,6.628673076629639,6.422064781188965,6.525369167327881,12598646.0,-0.010526354915628144,-1.6666564092464489,0.4285719937804295,35.44304862495383,48.79429450071298,0.2693002729511411,0.32664410692330303,-0.1588299882049844,-0.16848003984179538,28.69982716117583,0.20660829544067383,0.1573224554928725,-0.30819036960601753,-0.7106799019495673,0.09429916273753225,-0.5094351357777924,-0.10694560343424264,0.5110031836799989,13.043562026850047,-33.07020945126141,0.2012447661717749,4,0.2410426139831534,0.14634776115417392,-0.3572595119476327,-0.3873896598815927,0.39599895477294833,1,0.04787229928709191,2.142863925365266,6.542586803436278,1.500013847730357,6.697543144226074,-1.7272686073387173,6.749195098876952,0.04787229928709191
116,2000-04-12,6.628673076629639,6.697543144226074,6.422064781188965,6.4909348487854,15223153.0,0.023936149643545956,1.0,-2.6666605121767044,42.04545025385119,46.76541686241613,0.06745570719383309,0.2009765937358301,-0.3036039049254988,-0.3234359037944312,28.580362464337362,0.2754783630371094,0.09787473024859317,-0.16528661251068133,-0.5308032157452951,0.20022999072393244,-0.3480449141279882,0.017471689106625554,0.3222879828172811,52.17388686660943,7.62847569253244,0.18275830161730686,4,0.08608675003051758,-0.008608102798461914,-0.47778069972991943,-0.5423455238342285,0.3443470001220703,2,0.03636370175957926,-1.6666564092464489,6.473717212677003,2.142863925365266,6.542586803436278,1.500013847730357,6.697543144226074,0.03636370175957926
117,2000-04-13,6.594239234924316,6.869716167449951,6.55980396270752,6.663107872009277,19957724.0,-0.005194680942513741,-3.499986152461445,-0.49999653809138056,39.08048245607052,43.42928531933715,0.07163528581128364,0.2409858984492761,-0.2575131589034001,-0.28900206208910895,27.614236949109916,0.30991220474243075,0.04557266950086092,-0.19541616439819354,-0.5685159042842418,0.17768357548785474,-0.3819660343412181,-0.008866294455168955,0.32498804782712565,38.46172691956587,-4.665628095750328,0.18654986994302425,4,0.06886863708496094,0.02582573890686035,-0.44334685802459717,-0.5079116821289062,0.20660781860351562,3,0.06266312496194626,1.0,6.628673076629639,-1.6666564092464489,6.473717212677003,2.142863925365266,6.542586803436278,0.06266312496194626
118,2000-04-14,6.749195098876952,6.835280895233153,6.55980396270752,6.628673076629639,22012126.0,0.023498671860729736,-1.1333281635712726,-1.750027695460701,43.0107680583635,41.93585911501663,-0.12629162704816022,0.06209332918455601,-0.3965509806859773,-0.4439579260417448,25.815193697671816,0.275476932525633,-0.011065075064501606,-0.023242998123169656,-0.3680016489723963,0.321515652726057,-0.19562232354778253,0.14913632730144322,0.1402024337807415,73.07702549976386,31.567040315704503,0.1723793254246131,4,-0.10330462455749423,-0.12913012504577548,-0.598302721977233,-0.6628675460815421,0.034433841705323154,4,0.03571420497032385,-3.499986152461445,6.594239234924316,1.0,6.628673076629639,-1.6666564092464489,6.473717212677003,0.03571420497032385
119,2000-04-17,6.4392828941345215,6.663107872009277,6.422064781188965,6.4392828941345215,20728546.0,-0.04591839474221149,-12.999390733612119,0.0,37.73587271926345,40.145828607036925,0.16598746955868737,0.3563767717588755,-0.07288363890608274,-0.13404572129931402,23.660570038963627,0.3271303176879874,-0.059072141453311744,-0.3116335391998293,-0.6834976147945699,0.06023053639491138,-0.49756557699720005,-0.1257015014024585,0.4304332733154297,3.846321819613056,-35.34189513614611,0.18593203779737044,4,0.20660758018493652,0.18078207969665527,-0.24534738063812256,-0.35295534133911133,0.4304332733154297,0,0.0828876742010145,-1.1333281635712726,6.749195098876952,-3.499986152461445,6.594239234924316,1.0,6.628673076629639,0.0828876742010145
120,2000-04-18,6.55980396270752,6.57702112197876,6.370412826538086,6.525369167327881,21787457.0,0.018716535762511644,5.0000276952689555,100.0,38.88888461494078,39.20365760759741,0.050809570088569345,0.205722746374418,-0.1790756101831148,-0.25456678987231296,21.87990999685544,0.20660829544067383,-0.13774083191341546,-0.16528646945953263,-0.5129517607797771,0.18237882186071186,-0.3391191151196544,0.008546176200589173,0.28305312156677154,37.931077293325174,4.25455451647106,0.1738326456601221,4,0.060260534286498135,0.06026101112365634,-0.3658684492111215,-0.47347640991211026,0.275476932525633,1,0.06824150721099631,-12.999390733612119,6.4392828941345215,-1.1333281635712726,6.749195098876952,-3.499986152461445,6.594239234924316,0.06824150721099631
121,2000-04-19,6.4909348487854,6.55980396270752,6.404848098754883,6.5081520080566415,14408139.0,-0.010498654275896135,1.571431962682617,-0.4999930762307129,40.38462767538249,39.24639155418042,0.11866170747475113,0.2579866274099416,-0.10026757783971973,-0.18569767595019293,20.003020873438153,0.1549558639526376,-0.16807542722830338,-0.2152165174484253,-0.5708853328847647,0.14045229798791414,-0.39305092516659546,-0.03738210973025513,0.3141266948699952,24.138036414338444,-9.438753614534917,0.17783440771816986,4,0.12912964820861816,0.20660805702209473,-0.27117323875427246,-0.40460729598999023,0.6026062965393066,2,0.05835543376859342,5.0000276952689555,6.55980396270752,-12.999390733612119,6.4392828941345215,-1.1333281635712726,6.749195098876952,0.05835543376859342
122,2000-04-20,6.57702112197876,6.6114559173583975,6.473717212677003,6.5081520080566415,12025505.0,0.013262538478485686,1.0,-4.000027695460456,39.80582707009517,38.73098810407234,0.006240410311617595,0.15689199376461538,-0.1729894865677668,-0.2717839491435523,18.69710887002626,0.1377387046813947,-0.1833446583174565,-0.11449549198150599,-0.4658879434785703,0.23689695951555834,-0.29019171773003816,0.06120073376702617,0.19326852430725072,44.44450143040467,12.961582584298927,0.17569622574853233,4,0.04304337501525879,0.15495634078979492,-0.35725951194763184,-0.4906935691833496,0.5681719779968262,3,0.06020946982359843,1.571431962682617,6.4909348487854,5.0000276952689555,6.55980396270752,-12.999390733612119,6.4392828941345215,0.06020946982359843
123,2000-04-21,6.57702112197876,6.57702112197876,6.57702112197876,6.57702112197876,0.0,0.0,1.0,0.0,47.12643239077347,40.391265984854925,-0.014140545317953723,0.13678467761462265,-0.15546422915857505,-0.2717839491435523,17.074704850860513,0.0,-0.18299252752611928,-0.09727814197540319,-0.434718310603623,0.2401620266528166,-0.2659982262895131,0.07144194233870671,0.1612783787274168,70.58824487721276,35.61232604927332,0.16872008431410987,4,0.04304337501525879,0.16356468200683594,-0.2367382049560547,-0.4390416145324707,0.4993028640747079,4,0.034031505661598294,1.0,6.57702112197876,1.571431962682617,6.4909348487854,5.0000276952689555,6.55980396270752,0.034031505661598294
124,2000-04-24,6.57702112197876,6.57702112197876,6.57702112197876,6.57702112197876,0.0,0.0,1.0,0.0,50.61727804095808,42.077291475522074,-0.009769760838521435,0.1113028518647603,-0.1420180330276093,-0.2717839491435523,15.21985659834965,0.0,-0.18109220221037248,-0.07747819423675573,-0.386381525893813,0.23142513742030157,-0.23192986006528393,0.07697347159177248,0.13184744479396926,85.71425745394727,46.35686725831947,0.1544516658285286,4,0.04304337501525879,0.16356468200683594,-0.07317352294921875,-0.27547693252563477,0.5165200233459473,0,0.0314135859945901,1.0,6.57702112197876,1.0,6.57702112197876,1.571431962682617,6.4909348487854,0.0314135859945901
125,2000-04-25,6.749195098876952,6.852499008178711,6.4909348487854,6.628673076629639,9424949.0,0.026178109162950713,1.210523860818814,100.0,55.5555760705033,43.57841656626119,-0.15506446602370794,-0.07559497096033052,-0.290142132138989,-0.4439579260417448,13.71857982499155,0.36156415939331055,-0.18259763183624322,0.10158267021179146,-0.1912238524882568,0.3943891929118397,-0.044820591138232224,0.24798593156181514,-0.3787822723388663,76.92310969842076,33.58824611349041,0.14640326135002407,4,-0.12913060188293368,-0.008609294891356534,-0.24534749984741122,-0.44765090942382724,0.32712888717651545,1,0.017857102485161924,1.0,6.57702112197876,1.0,6.57702112197876,1.0,6.57702112197876,0.017857102485161924
126,2000-04-26,6.869716167449951,6.90415096282959,6.800847053527832,6.90415096282959,9494104.0,0.017857102485161924,4.9999723049227995,-0.28571372050974875,54.0229819194936,45.23869428441932,-0.26574361138007685,-0.2152901645017664,-0.39415288097908263,-0.5644789946147437,12.422654888062933,0.1549558639526376,-0.14626977334896551,0.22726893424987793,-0.04423786791737161,0.49877573641712747,0.0915155331662536,0.36302233533350226,-0.48966161727905266,91.99997784387686,47.65867837060486,0.13575340108362463,4,-0.23243427276611328,-0.1377391815185547,-0.3314337730407715,-0.559563159942627,0.22382497787475586,2,-0.005012619353905623,1.210523860818814,6.749195098876952,1.0,6.57702112197876,1.0,6.57702112197876,-0.005012619353905623
127,2000-04-27,6.7319769859313965,6.92136812210083,6.663107872009277,6.92136812210083,13489899.0,-0.020050199769706567,1.7272686073387011,5.4999930762307,51.08693067202668,46.13604568593745,-0.11891703492950612,-0.0903177049677133,-0.24615898431211924,-0.426739813096189,10.873108201555906,0.25826025009155273,-0.11417654808200606,0.09469494819641078,-0.16504091064031723,0.3544308070331388,-0.03517298122195278,0.22456287761477434,-0.3309585792541503,55.99988478803214,12.105746978482763,0.1298679294183639,4,-0.08608651161193848,-0.03443455696105957,-0.1764770746231079,-0.42182397842407227,0.378781795501709,3,0.053708466346351624,4.9999723049227995,6.869716167449951,1.210523860818814,6.749195098876952,1.0,6.57702112197876,0.053708466346351624
128,2000-04-28,6.90415096282959,6.973020076751709,6.766411781311035,6.800847053527832,15965639.0,0.02557554448834365,-1.3999878141997806,-0.5454527143727561,61.29032738383291,48.75320731533405,-0.2981529489595367,-0.2795355827162096,-0.40031563905770273,-0.5989137899943824,9.201636437425448,0.2410430908203125,-0.09724853664274136,0.26859061717987043,0.0169332543925913,0.5202479799671496,0.14276193578623086,0.39441929857351,-0.47191157322692856,85.71432810487771,37.19505455267212,0.12582868139363956,4,-0.23243451118469238,-0.20660853385925293,-0.34865105152130127,-0.5853896141052246,0.051651954650878906,4,0.034912640010873686,1.7272686073387011,6.7319769859313965,4.9999723049227995,6.869716167449951,1.210523860818814,6.749195098876952,0.034912640010873686
129,2000-05-01,6.90415096282959,6.90415096282959,6.90415096282959,6.90415096282959,0.0,0.0,1.0,0.0,64.04495955413861,51.5483267530227,-0.25175109983468325,-0.27463184900895143,-0.37970661094743186,-0.5989137899943824,9.062274583865658,0.0,-0.07078448493308187,0.25653846263885516,-0.02229415986202099,0.5353710851397313,0.11712215138841664,0.3959547738892937,-0.42864911825500496,85.71432810487771,31.356497769870202,0.13941631125043813,5,-0.21521687507629395,-0.20660853385925293,-0.34865105152130127,-0.550955057144165,-0.17217397689819336,0,0.024937609874236433,-1.3999878141997806,6.90415096282959,1.7272686073387011,6.7319769859313965,4.9999723049227995,6.869716167449951,0.024937609874236433
130,2000-05-02,6.852499008178711,6.973020076751709,6.783628940582275,6.852499008178711,11691538.0,-0.007481289868799479,-1.7499774979055742,0.0,57.831347010304945,53.48685112356964,-0.17233719594825736,-0.21073193572637194,-0.30429061161990667,-0.5472618353435035,9.260265970637887,0.1893911361694336,-0.06254029001813244,0.19025175571441633,-0.09967958694932477,0.4801830983781574,0.04528608438254533,0.3352174270462873,-0.33719570502995655,61.1112222336764,6.209573859167392,0.1449656713318707,5,-0.12913036346435547,-0.15495657920837402,-0.2582601308822632,-0.4906940460205078,0.0,1,0.035175800369807275,1.0,6.90415096282959,-1.3999878141997806,6.90415096282959,1.7272686073387011,6.7319769859313965,0.035175800369807275
131,2000-05-03,6.973020076751709,7.007454872131348,6.835280895233153,6.90415096282959,13564789.0,0.017587900184903527,1.5000086547415996,100.0,62.49998033013276,56.00842370801826,-0.24281790491358368,-0.3162804885682995,-0.40859307145746726,-0.6677829039165015,9.52780218565029,0.17217397689819425,-0.012136400787819746,0.2909728765487669,-0.027166903329024272,0.6091126564265581,0.13190298660987132,0.4500427664876625,-0.4210994317147181,89.9999723048461,31.654812506060004,0.15906988993889556,5,-0.22382521629333496,-0.2840862274169922,-0.36156392097473145,-0.6112151145935059,-0.22382497787475675,2,0.014814801644724485,-1.7499774979055742,6.852499008178711,1.0,6.90415096282959,-1.3999878141997806,6.90415096282959,0.014814801644724485
132,2000-05-04,6.990237236022949,7.024672031402588,6.818064212799072,6.852499008178711,10671421.0,0.002469110813066999,1.0,2.0,58.74997836314606,57.29992881605966,-0.2182025725712604,-0.3315101703536065,-0.4040617096041137,-0.6850000631877418,9.328370086580886,0.20660781860351562,0.03136685684038554,0.2961379289627075,-0.04976396163229335,0.6420398195577084,0.12318698366520664,0.4690888742602084,-0.3927631682765229,86.6666297397948,28.938042648981494,0.17295094529750055,5,-0.23243379592895508,-0.2926948070526123,-0.3400421142578125,-0.6284322738647461,-0.27547740936279297,3,0.014778312353892487,1.5000086547415996,6.973020076751709,-1.7499774979055742,6.852499008178711,1.0,6.90415096282959,0.014778312353892487
133,2000-05-05,6.973020076751709,7.007454872131348,6.852499008178711,6.973020076751709,10132351.0,-0.0024630293207381637,3.4999792286921,0.0,74.60316762530087,59.96502765876441,-0.15522974580329496,-0.30840908780105547,-0.37428356649282346,-0.6677829039165015,9.118160429065085,0.15495586395263672,0.07914941095584993,0.2651469230651857,-0.10258270267972858,0.6328765488101,0.08128211019272857,0.4490117359376429,-0.32428225336654304,78.5714850921061,13.447706569103346,0.18386481287245734,5,-0.21521663665771484,-0.27547764778137207,-0.2367382049560547,-0.5767807960510254,-0.32712888717651367,4,0.01975309165401984,1.0,6.990237236022949,1.5000086547415996,6.973020076751709,-1.7499774979055742,6.852499008178711,0.01975309165401984
134,2000-05-08,6.886932849884032,6.938584804534912,6.818064212799072,6.886932849884032,8514467.0,-0.012345759214819174,1.333321024353277,0.0,65.57373699859833,61.07815665077497,-0.022974468376837365,-0.20575053527704235,-0.26971611005178175,-0.5816956770488249,9.449751174365941,0.15495586395263672,0.12327587907785187,0.161842393875121,-0.20554760572459863,0.5292323934748406,-0.02185260592473881,0.3455373936749808,-0.1930829215367753,42.85702981578744,-24.64453590676733,0.18369499979985984,5,-0.0430428981780997,-0.1893904209136954,-0.15065097808837802,-0.4820849895477286,-0.22382497787475497,0,0.01000010731883294,3.4999792286921,6.973020076751709,1.0,6.990237236022949,1.5000086547415996,6.973020076751709,0.01000010731883294
135,2000-05-09,6.783628940582275,6.90415096282959,6.7319769859313965,6.90415096282959,12143237.0,-0.014999987883357435,1.8571372050974666,-100.0,63.49202511379192,62.13027256125256,0.09580216667429209,-0.08225565744270646,-0.1465311215224263,-0.47839176774706793,9.86621118343983,0.17217397689819336,0.15091582879827214,0.043042898178100586,-0.30535771479985474,0.3914435111560559,-0.13115740831087663,0.2172432046670778,0.2410430908203125,17.647020491148957,-53.05371247440065,0.1742003064889776,5,0.06026101112365723,-0.08608651161193848,-0.07747745513916016,-0.3787810802459717,-0.06886911392211914,1,-0.007614206953726055,1.333321024353277,6.886932849884032,3.4999792286921,6.973020076751709,1.0,6.990237236022949,-0.007614206953726055
136,2000-05-10,6.869716167449951,6.869716167449951,6.714759826660156,6.714759826660156,13488887.0,0.012690438645998059,1.0,-1.2857097640779733,63.49205721198821,63.508619954581626,0.010856630485573504,-0.15743015901413848,-0.21854270600024783,-0.5644789946147437,9.941185904888956,0.15495634078979492,0.1770539259442092,0.1170779705047611,-0.2316985912199705,0.4658545322294927,-0.0573103103576047,0.2914662513671269,0.1491019630432131,50.00007693100673,-23.02957313008261,0.17438828086236585,5,-2.384185791015625e-07,-0.17217373847961426,-0.21091246604919434,-0.46486830711364746,-0.2410430908203125,2,-0.002506240265473969,1.8571372050974666,6.783628940582275,1.333321024353277,6.886932849884032,3.4999792286921,6.973020076751709,-0.002506240265473969
137,2000-05-11,7.007454872131348,7.162411212921143,6.766411781311035,6.766411781311035,34056185.0,0.02005013035822789,-2.2857148509210607,1.5555548717254368,67.60562281486347,64.21031944691835,-0.09353200706011222,-0.27681707386455834,-0.34420037195427255,-0.7022176992961402,9.809547687805576,0.3959994316101074,0.18628038993547769,0.23415589332580566,-0.12394380645875458,0.5922555931103659,0.05510604343352554,0.4132057432180858,-0.2926950454711914,65.38459490004719,-7.6253100638634095,0.17904984989228034,5,-0.06886935234069824,-0.2410428524017334,-0.3486511707305908,-0.602607011795044,-0.36156368255615234,3,-0.03685500341664627,1.0,6.869716167449951,1.8571372050974666,6.783628940582275,1.333321024353277,6.886932849884032,-0.03685500341664627
138,2000-05-12,6.990237236022949,7.076323986053468,6.90415096282959,6.955802917480469,12884373.0,-0.0024570455925264634,-1.5000034619086324,0.14285544723681712,66.66664102302735,64.50161738790598,-0.07020126072845301,-0.25361840917201217,-0.3154077127565049,-0.6850000631877418,9.670795577898442,0.17217302322387784,0.19030055234259446,0.2048861503601076,-0.16580148122701477,0.57557378194723,0.019542334566546415,0.3902299661536688,-0.27547740936279297,61.538379600188755,-9.457017474032604,0.18534381579356127,5,-0.051651716232299805,-0.22382521629333496,-0.3056074380874634,-0.5853893756866455,-0.41321611404418945,4,-0.039408878420201354,-2.2857148509210607,7.007454872131348,1.0,6.869716167449951,1.8571372050974666,6.783628940582275,-0.039408878420201354
139,2000-05-15,6.973020076751709,7.076323986053468,6.955802917480469,7.007454872131348,9277868.0,-0.0024630293207381637,-2.500003461908645,-1.000013847730357,60.31743031264304,64.77784886594355,-0.04714552378781445,-0.20486849322323852,-0.28602191333950167,-0.6677829039165015,10.264787245088597,0.12052106857299894,0.2109211324036524,0.1609821319580078,-0.180502847762118,0.5024671116781336,-0.00976035790205465,0.3317246218180703,-0.2493072223663333,57.692270820084936,-12.034746166765778,0.17074248986006285,5,-0.03443455696105957,-0.20660805702209473,-0.28839027881622314,-0.5681722164154053,-0.3787808418273926,0,-0.04691351574724023,-1.5000034619086324,6.990237236022949,-2.2857148509210607,7.007454872131348,1.0,6.869716167449951,-0.04691351574724023
140,2000-05-16,7.007454872131348,7.1107587814331055,6.955802917480469,7.0591068267822275,17638847.0,0.004938290009295354,1.0,1.4999930762307259,56.89654102150144,64.15524449831786,-0.06402075480639358,-0.21507381072967036,-0.302086541905207,-0.7022176992961402,11.210748837887085,0.15495586395263672,0.2002860877635131,0.17303438186645526,-0.15734122127393757,0.5034099850068481,0.007846580296258843,0.33822218343665167,-0.2749680505752563,65.38459490004719,-1.4620444073005672,0.16518780157019639,5,-0.06886935234069824,-0.2410428524017334,-0.3271293640136719,-0.602607011795044,-0.378781795501709,1,-0.049140095285028274,-2.500003461908645,6.973020076751709,-1.5000034619086324,6.990237236022949,-2.2857148509210607,7.007454872131348,-0.049140095285028274
141,2000-05-17,6.869716167449951,6.990237236022949,6.783628940582275,6.973020076751709,12295715.0,-0.019656024504586256,2.0000138476344778,1.9999999999999656,56.89656818974038,63.94931003460611,0.06428334302901728,-0.050069873052475344,-0.14719945314742766,-0.5644789946147437,11.804684290885445,0.22382593154907227,0.1816693771773119,0.01635661125183141,-0.27184756364075735,0.30456078614442017,-0.12774547619446253,0.16045869869812535,-0.1286308580665585,26.087003640103024,-40.39126104120906,0.14410208744629419,5,0.06886935234069824,-0.10330414772033691,-0.20230376720428467,-0.46486830711364746,-0.32712936401367276,2,-0.022556440035180536,1.0,7.007454872131348,-2.500003461908645,6.973020076751709,-1.5000034619086324,6.990237236022949,-0.022556440035180536
142,2000-05-18,6.973020076751709,7.076323986053468,6.835280895233153,6.835280895233153,18676506.0,0.015037580415801166,-2.499993076230681,-1.3333394878233502,53.703689457220975,61.62714579370834,-0.04662251098124237,-0.12878845243798587,-0.23568636408894683,-0.6677829039165015,12.326600819859848,0.24104309082031428,0.182174838138633,0.09986057281494176,-0.16157585273255393,0.36129699836243745,-0.030857639958806082,0.2305787855886896,-0.22350824929756108,57.894790544588446,-5.896181352271533,0.13071821277374807,5,-0.03443455696105957,-0.20660805702209473,-0.3056076765060425,-0.5681722164154053,-0.32712888717651367,3,-0.049382763326630164,2.0000138476344778,6.869716167449951,1.0,7.007454872131348,-2.500003461908645,6.973020076751709,-0.049382763326630164
143,2000-05-19,6.800847053527832,7.076323986053468,6.697543144226074,7.076323986053468,29868106.0,-0.024691313280153615,1.7500004327378171,-1.9999896143460436,45.312505409213486,59.37589783933225,0.11014199992582263,0.06431002895789995,-0.050946543718633386,-0.49560988069262457,12.591289289815544,0.37878084182739347,0.15951502690849573,-0.08350374698638952,-0.30813632122742973,0.1411288272546507,-0.19582003410690962,0.028812540134130593,0.36156415939331055,25.0,-34.5299560044766,0.11231628712051998,5,0.12913012504577637,-0.03443503379821777,-0.15926063060760498,-0.3959991931915283,-0.1377391815185547,4,-0.02278478882601187,-2.499993076230681,6.973020076751709,2.0000138476344778,6.869716167449951,1.0,7.007454872131348,-0.02278478882601187
144,2000-05-22,6.783628940582275,6.92136812210083,6.594239234924316,6.766411781311035,16118791.0,-0.0025317600601861834,1.2352845345675574,-0.06249945907771432,46.7741625678587,57.51835755645078,0.12422948306602777,0.10308556499786725,-0.013331927442696845,-0.47839176774706793,12.936137406888676,0.32712888717651367,0.14218340775096028,-0.11105225086212123,-0.2906676533913668,0.06856315166712434,-0.200859952126744,-0.02124454959749844,0.3694849109649656,36.66651280441646,-21.727221003262393,0.08980770126462267,5,0.0946962833404541,-0.017216920852661133,-0.150651216506958,-0.3787810802459717,-0.10330390930175781,0,-0.03045682781490422,1.7500004327378171,6.800847053527832,-2.499993076230681,6.973020076751709,2.0000138476344778,6.869716167449951,-0.03045682781490422
145,2000-05-23,6.869716167449951,6.886932849884032,6.766411781311035,6.852499008178711,11574481.0,0.012690438645998059,3.666789759876048,1.0,45.00001384756417,55.46368607151478,0.05770636973037835,0.02792200183305482,-0.08592753636131789,-0.5526153494102664,11.999374304429942,0.12052106857299716,0.10841947926325446,-0.030991077423095703,-0.19767629844970802,0.13569414360351661,-0.11433368793640142,0.05235153309021001,0.2610426994323731,57.14284301264573,2.6336065291171167,0.08334261051330612,5,0.00860905647277832,-0.10330414772033691,-0.2367384433746338,-0.46486830711364746,-0.017217159271240234,1,-0.04010019130497677,1.2352845345675574,6.783628940582275,1.7500004327378171,6.800847053527832,-2.499993076230681,6.973020076751709,-0.04010019130497677
146,2000-05-24,6.835280895233153,6.955802917480469,6.7319769859313965,6.818064212799072,13840058.0,-0.005012619353905623,-1.363636821406811,0.9999723045392345,42.62295379684045,52.687833958401114,0.0969373066296999,0.06286849567802566,-0.03812261913158377,-0.5044718362942264,10.68516841157298,0.22382593154907227,0.09175702551498066,-0.06370458602905327,-0.23243650967064067,0.10502733761253413,-0.14807054784984697,0.020661375791740433,0.27401718637085093,49.99985163278097,-0.4234450807241572,0.0843659618207938,5,0.01721811294555753,-0.05165123939514071,-0.21521615982055575,-0.4304330348968497,0.03443527221679776,2,-0.030226675650974477,3.666789759876048,6.869716167449951,1.2352845345675574,6.783628940582275,1.7500004327378171,6.800847053527832,-0.030226675650974477
147,2000-05-25,7.093541145324707,7.162411212921143,6.7319769859313965,6.869716167449951,32511504.0,0.03778341432488341,1.3809499945269217,13.000470835872825,54.666645002933826,51.35450106727961,-0.16519996151506078,-0.1759357312800498,-0.2891724134597613,-0.7495822079583903,10.504224721539412,0.4304342269897461,0.09149227025795881,0.17647745609283483,0.005623051098557319,0.34733186108711234,0.09105025359569652,0.26190465858997314,-0.4993019104003906,87.87865817683458,39.321592722216764,0.08542720249713866,5,-0.21521592140197754,-0.27547693252563477,-0.4347374439239502,-0.6886932849884033,-0.22382497787475586,3,-0.07766985918613556,-1.363636821406811,6.835280895233153,3.666789759876048,6.869716167449951,1.2352845345675574,6.783628940582275,-0.07766985918613556
148,2000-05-26,7.145193099975586,7.2657151222229,7.007454872131348,7.041889190673827,23637094.0,0.0072815471980340885,-2.000016617184384,0.461538789292604,60.273961688917005,51.34967122019893,-0.21518934391136924,-0.21987670250060454,-0.34618627662479895,-0.7890249903631643,10.246671347464112,0.25826025009155273,0.0870735425235658,0.21607730388641322,0.01732882197104857,0.41482578580177787,0.1167030629287309,0.31545154484409554,-0.5395904254913333,82.0511764417652,31.419272073244144,0.09937424095768228,5,-0.21521592140197754,-0.26686811447143555,-0.4691721200942993,-0.7403452396392822,-0.27547693252563477,4,-0.06987941451184809,1.3809499945269217,7.093541145324707,-1.363636821406811,6.835280895233153,3.666789759876048,6.869716167449951,-0.06987941451184809
149,2000-05-29,7.076323986053468,7.282931804656982,7.0591068267822275,7.196845054626465,15852967.0,-0.00963852382412922,-1.8888957272321851,-1.166665128044146,61.97182274495366,51.913591411693616,-0.1454177754908299,-0.1448752886678104,-0.27637423529914695,-0.7068486648638785,10.000783678255694,0.22382497787475497,0.061982739107626195,0.13859953880310183,-0.0702541679160058,0.34745324552220946,0.03417268544354801,0.24302639216265565,-0.44431681365966913,62.500043273708094,7.3778684898036815,0.10442685335955387,5,-0.13773846626281827,-0.18939065933227628,-0.39599883556366056,-0.671476125717164,-0.3443470001220712,0,-0.05839417681533332,-2.000016617184384,7.145193099975586,1.3809499945269217,7.093541145324707,-1.363636821406811,6.835280895233153,-0.05839417681533332
150,2000-05-30,7.093541145324707,7.1107587814331055,6.990237236022949,7.076323986053468,14212482.0,0.002433065431313164,3.6666358945007063,-0.1428560124391136,59.70146292344113,52.22524638210482,-0.16666613681107467,-0.15084202046379858,-0.2990895677060337,-0.7074993617385994,10.313242399516056,0.12052154541015625,0.0386506525797401,0.14376459121704066,-0.07208369306899343,0.35961287550307475,0.03584044907402362,0.2516887333600577,-0.4224784949951177,65.62501081842699,9.447828313796272,0.10792414214301702,5,-0.15495562553405762,-0.20660781860351562,-0.4132159948348999,-0.6886932849884033,-0.36156415939331055,1,-0.05825244480558722,-1.8888957272321851,7.076323986053468,-2.000016617184384,7.145193099975586,1.3809499945269217,7.093541145324707,-0.05825244480558722
151,2000-05-31,7.076323986053468,7.196845054626465,7.024672031402588,7.041889190673827,18622531.0,-0.002427159992239858,-4.000006923817239,2.00002769546092,53.33331794714388,52.18409399209625,-0.1308163388750332,-0.13227034423268957,-0.28102340033036377,-0.6772215329508198,10.608976013835465,0.17217302322387695,0.027294314507617656,0.12138223648071378,-0.10163307807113675,0.3443975510325643,0.009874579204788958,0.2328898937566386,-0.36854918646423496,62.500043273708094,7.178234103744842,0.11150765727592522,5,-0.13773846626281827,-0.13773846626281827,-0.39599883556366056,-0.671476125717164,-0.41321611404419034,2,-0.03163012014654609,3.6666358945007063,7.093541145324707,-1.8888957272321851,7.076323986053468,-2.000016617184384,7.145193099975586,-0.03163012014654609
152,2000-06-01,7.093541145324707,7.179627895355225,7.0591068267822275,7.076323986053468,13100946.0,0.002433065431313164,-3.666703593947745,0.4999930762306484,54.99999076828204,53.26048125421499,-0.14431610122781802,-0.14899022344535418,-0.29717398189426003,-0.6792209182142326,10.834899105939886,0.12052106857299716,0.018721926519988052,0.1334342002868656,-0.09766187508455015,0.36453027565828133,0.017886162601157274,0.2489822379725739,-0.3512569254314091,35.29409848083737,-18.446515756147917,0.11554803768570805,6,-0.15495562553405762,-0.15495562553405762,-0.40891170501708984,-0.6370413303375244,-0.4820852279663095,3,-0.031553348784376434,-4.000006923817239,7.076323986053468,3.6666358945007063,7.093541145324707,-1.8888957272321851,7.076323986053468,-0.031553348784376434
153,2000-06-02,7.1107587814331055,7.196845054626465,7.0591068267822275,7.076323986053468,15262959.0,0.0024272272135541506,-3.0000000000000773,2.0000276954607656,56.66665897357191,54.35964752151645,-0.12622341672380077,-0.16375556495118992,-0.3147681309762618,-0.6845400286904182,11.100989189264766,0.1377382278442374,0.02120846321664427,0.14376490116119367,-0.09696043284224931,0.38449023516463665,0.02340223415947218,0.26412756816291516,-0.3360357064539867,41.176556836231825,-11.56583978592478,0.12036266700172166,6,-0.10330438613891602,-0.17217326164245605,-0.439042329788208,-0.6198239326477051,-0.46486759185791016,4,-0.03389829712864689,-3.666703593947745,7.093541145324707,-4.000006923817239,7.076323986053468,3.6666358945007063,7.093541145324707,-0.03389829712864689
154,2000-06-05,6.955802917480469,7.076323986053468,6.955802917480469,7.041889190673827,15114192.0,-0.021791748070155603,-1.8000066468737743,-2.4999792286921387,47.76119834854224,54.66644579940291,0.062272316340228784,-0.0035580014673346483,-0.16366229519525355,-0.5168164348293836,11.366999098658434,0.15495586395263672,0.016887380246860317,-0.014634466171264293,-0.2524909356288694,0.2232220032863408,-0.1335627009000664,0.1042937685575378,-0.1505873187206781,0.0,-49.030568927572965,0.11892823472880243,6,0.0516514778137207,-0.017217397689819336,-0.27117347717285156,-0.46486806869506836,-0.3443470001220712,0,-0.01237624916228941,-3.0000000000000773,7.1107587814331055,-3.666703593947745,7.093541145324707,-4.000006923817239,7.076323986053468,-0.01237624916228941
155,2000-06-06,6.7319769859313965,7.007454872131348,6.697543144226074,6.938584804534912,28271811.0,-0.03217830266389243,-1.250012982202266,2.400008862498363,44.444431622619845,54.8688322244895,0.29558964061362225,0.2278835974765432,0.05640862528880852,-0.27974522084555,12.039636821990083,0.30991172790527344,0.031200094715458704,-0.2358777999877928,-0.4832076015234481,0.011452001547862523,-0.3595427007556209,-0.11221289921996469,0.5509548187255859,6.8963969470314535,-43.17597233727396,0.12366490076782767,6,0.25826048851013184,0.20660853385925293,-0.03873872756958008,-0.2410421371459961,-0.13773775100708008,1,0.0,-1.8000066468737743,6.955802917480469,-3.0000000000000773,7.1107587814331055,-3.666703593947745,7.093541145324707,0.0
156,2000-06-07,6.852499008178711,6.852499008178711,6.663107872009277,6.680325031280518,22298865.0,0.01790291655767451,1.19999723049228,-0.8333371798895884,45.20549972058274,53.81759385978382,0.1986578530166776,0.11173424627278994,-0.06932062501628522,-0.3900354179071659,12.913529924632035,0.1893911361694336,0.04908200603389723,-0.1144949197769165,-0.3633779366641825,0.1343880971103495,-0.2389364282205495,0.009946588666716494,0.4187250232696531,35.48396895280025,-13.037159431712901,0.1244415084436328,6,0.12052083015441895,0.08608651161193848,-0.14204347133636475,-0.36156415939331055,-0.25825977325439453,2,-0.01758803935665909,-1.250012982202266,6.7319769859313965,-1.8000066468737743,6.955802917480469,-3.0000000000000773,7.1107587814331055,-0.01758803935665909
157,2000-06-08,6.749195098876952,6.886932849884032,6.663107872009277,6.749195098876952,15116216.0,-0.01507536289731115,-1.5999789517996377,0.0,47.826093937017255,52.43449744290608,0.27712184423048924,0.20521965845676338,0.03190871887978819,-0.28304458036468105,12.230183099638264,0.22382497787475497,0.061473806449503954,-0.20488584041595548,-0.47112373477724745,0.06135205394533649,-0.338004787596601,-0.07176689323530994,0.49770428619384877,16.129141770776588,-33.90626650181521,0.1331189471806458,6,0.22382473945617765,0.18939042091369718,-0.030130743980406827,-0.25826025009155185,-0.1377391815185547,3,-0.012755184226634575,1.19999723049228,6.852499008178711,-1.250012982202266,6.7319769859313965,-1.8000066468737743,6.955802917480469,-0.012755184226634575
158,2000-06-09,6.714759826660156,6.800847053527832,6.680325031280518,6.766411781311035,11263453.0,-0.005102130211427136,-1.0000079128948534,-100.0,47.14287240343403,50.78683629384834,0.2727631643369275,0.22973743319766804,0.06049620849726978,-0.24508518891151265,11.509907363100663,0.12052202224731445,0.07985254318335144,-0.22554724216461164,-0.511670276015904,0.0605757916866807,-0.36860875909025825,-0.08248572523896502,0.5087878978881841,12.499985575430662,-37.60609189071754,0.14306151692564625,6,0.21521663665771484,0.22382569313049316,0.012913107872009277,-0.21521639823913574,-0.1033039093017587,4,-0.015384602274470471,-1.5999789517996377,6.749195098876952,1.19999723049228,6.852499008178711,-1.250012982202266,6.7319769859313965,-0.015384602274470471
159,2000-06-12,6.645891189575195,6.766411781311035,6.594239234924316,6.766411781311035,8192308.0,-0.010256306831932571,1.8571473788328388,2.333321024353317,40.57973574010871,48.66219994014474,0.30637228181982934,0.2875865199780989,0.13147703840904246,-0.1703079953053468,10.90734195598509,0.17217254638671875,0.05966532560813498,-0.27805943489074725,-0.5923255837457297,0.03620671396423525,-0.43519250931823894,-0.12092636046325556,0.5552389408715825,12.5,-35.19927493903595,0.15713307442749133,6,0.2496509552001953,0.2926943302154541,0.08178174495697021,-0.07747840881347656,-0.01721811294555664,0,0.0,-1.0000079128948534,6.714759826660156,-1.5999789517996377,6.749195098876952,1.19999723049228,6.852499008178711,0.0
160,2000-06-13,6.663107872009277,6.783628940582275,6.594239234924316,6.594239234924316,14850730.0,0.002590575431191011,-4.500027695460714,-0.5714263105835806,42.6470725992455,47.47483934593381,0.2477290418519127,0.25639500507850066,0.11994646027366418,-0.17925673544823972,10.066439519070506,0.18938970565795898,0.024684448470989828,-0.24362540245056152,-0.5758467927464155,0.08859598784529243,-0.40973609759848895,-0.0775147073026341,0.5016088047061524,23.529258434434755,-22.892591794021744,0.16611069514792717,6,0.23243427276611328,0.27547764778137207,0.10760831832885742,-0.0946950912475586,-0.051651954650879794,1,-0.007751931327400818,1.8571473788328388,6.645891189575195,-1.0000079128948534,6.714759826660156,-1.5999789517996377,6.749195098876952,-0.007751931327400818
161,2000-06-14,6.714759826660156,6.766411781311035,6.645891189575195,6.7319769859313965,10521980.0,0.007751931327400596,1.7999800594891906,-0.25,30.35713932459346,44.73674474107952,0.15577724952614957,0.202943923950337,0.07414299987818573,-0.22005716204584047,10.335183085548163,0.12052059173583984,-0.009127033119841421,-0.18422563076019305,-0.5271374539755529,0.1586861924551668,-0.35568154236787297,-0.012769719152513126,0.4157282035478067,41.176365173673965,-0.0014166221987608196,0.17145591160768012,6,0.18078231811523438,0.22382569313049316,0.055956363677978516,-0.1463470458984375,-0.08608675003051758,2,-0.01794860796916775,-4.500027695460714,6.663107872009277,1.8571473788328388,6.645891189575195,-1.0000079128948534,6.714759826660156,-0.01794860796916775
162,2000-06-15,6.628673076629639,6.818064212799072,6.628673076629639,6.766411781311035,19120108.0,-0.012820525566487162,-1.7500060583191106,8.000083086382142,24.13792774135746,41.12244127083346,0.18884712551753235,0.2760642963041873,0.15964796080699806,-0.12350930735775911,10.054004182483226,0.1893911361694336,-0.04518807520446444,-0.25309503078460693,-0.6144388322007099,0.10824877063149607,-0.43376693149265844,-0.07242313007655543,0.46964002586130515,15.384271242769948,-19.771373728554046,0.18067190070805145,6,0.20660853385925293,0.30991244316101074,0.15495610237121582,-0.06026029586791992,-0.06886911392211825,3,-0.005194680942513741,1.7999800594891906,6.714759826660156,-4.500027695460714,6.663107872009277,1.8571473788328388,6.645891189575195,-0.005194680942513741
163,2000-06-16,6.645891189575195,6.749195098876952,6.645891189575195,6.714759826660156,35397450.0,0.0025975203100996325,-2.0000276954606884,0.49999480715504796,27.272777627552443,38.84595007961237,0.11035827180667646,0.2599708969976664,0.14370129114417818,-0.13033489890098515,10.575447495029554,0.12052202224731356,-0.07324014402513424,-0.2281291246414181,-0.603164144991374,0.14690589570853785,-0.41564663481639563,-0.04061161446644057,0.4221774808617509,23.07693946463,-8.263747025892563,0.18751751017497797,6,0.15495586395263672,0.2926943302154541,0.20660758018493652,-0.05165219306945801,-0.0860872268676749,4,-0.005181437859050897,-1.7500060583191106,6.628673076629639,1.7999800594891906,6.714759826660156,-4.500027695460714,6.663107872009277,-0.005181437859050897
164,2000-06-19,6.57702112197876,6.6114559173583975,6.473717212677003,6.55980396270752,15560831.0,-0.010362803968934298,2.1999977843877128,-0.2499999999999871,24.137977138147562,36.58967735911546,0.13393208494182218,0.32946039793610815,0.2180642105151387,-0.05494114099263214,11.274063273889452,0.17217397689819247,-0.10991878540893119,-0.2866688013076786,-0.6829666945911255,0.10962909197576831,-0.4848177479494016,-0.08851985466595558,0.46261778232742845,29.999944609692015,2.872233125564083,0.19814894664172325,6,0.10330390930175781,0.3013033866882324,0.27547764778137207,0.06887006759643555,-0.017217159271239346,0,0.005235621832589965,-2.0000276954606884,6.645891189575195,-1.7500060583191106,6.628673076629639,1.7999800594891906,6.714759826660156,0.005235621832589965
165,2000-06-20,6.594239234924316,6.6114559173583975,6.55980396270752,6.55980396270752,8790412.0,0.002617919667008195,-1.9999446106126582,2.0000553909214798,25.862165289153523,34.44041797784555,0.10629973297025597,0.3062475379230225,0.2088724884584785,-0.06546921134694461,12.010433117533177,0.05165195465087713,-0.15387142119795794,-0.2556768417358395,-0.6698393008014829,0.15848561732980393,-0.4627580712686612,-0.04859561220301778,0.4001259340515366,35.000166170923244,11.836782500535744,0.20708122953282188,6,0.08608579635620117,0.2840852737426758,0.25825953483581543,0.051651954650878906,-0.03443527221679599,1,0.005221806561544584,2.1999977843877128,6.57702112197876,-2.0000276954606884,6.645891189575195,-1.7500060583191106,6.628673076629639,0.005221806561544584
166,2000-06-21,6.628673076629639,6.663107872009277,6.542586803436278,6.57702112197876,10357020.0,0.005221806561544584,-1.000007912957453,1.499972305306342,27.118688621857842,32.13959516505006,0.04109930937788153,0.2693513051150287,0.1780351937679825,-0.09266993654749811,12.995495108938718,0.12052106857299894,-0.17735898048435939,-0.21091260910034215,-0.6367541941412869,0.21492897594060256,-0.42383340162081495,0.002008183420130649,0.32404025584230656,44.999916914538154,22.405555715006347,0.2129207925204725,6,0.017217636108398438,0.24965143203735352,0.22382569313049316,0.01721811294555664,-0.10330390930175781,2,-0.0025973764390255782,-1.9999446106126582,6.594239234924316,2.1999977843877128,6.57702112197876,-2.0000276954606884,6.645891189575195,-0.0025973764390255782
167,2000-06-22,6.542586803436278,6.680325031280518,6.542586803436278,6.680325031280518,8200404.0,-0.01298695413066453,1.0000000000000129,-2.6666605121766755,23.809559396632693,29.547004830961022,0.10593648692531854,0.3289084108431295,0.267901912440764,0.001047032140713,12.944663170573294,0.13773822784423917,-0.18264655773958793,-0.26945116519928103,-0.6973979007306594,0.15849557033209738,-0.48342453296497023,-0.055477797433591824,0.3718068394520717,25.000043273632542,4.5597309332408145,0.21397336776568912,6,0.1033039093017587,0.3357377052307138,0.3099119663238534,0.1033043861389169,-0.01721763610839755,3,0.01315783432145623,-1.000007912957453,6.628673076629639,-1.9999446106126582,6.594239234924316,2.1999977843877128,6.57702112197876,0.01315783432145623
168,2000-06-23,6.645891189575195,6.680325031280518,6.55980396270752,6.55980396270752,12934637.0,0.015789532373442716,-1.7999756283995985,-0.6250060583400736,35.00004154269254,28.92703880902589,-0.00912371357374564,0.19634641550663368,0.1646608674541996,-0.09284883682541967,12.44060238333225,0.13773822784423917,-0.1969047224990712,-0.14118168354034388,-0.5448633535710732,0.2624999864903854,-0.3430225185557081,0.06065915147502032,0.23324833889624674,83.33371798895878,57.81658879622095,0.20184083501536448,6,-4.76837158203125e-07,0.23243331909179688,0.20660758018493652,0.0,-0.0860872268676749,4,-0.012953451149292361,1.0000000000000129,6.542586803436278,-1.000007912957453,6.628673076629639,-1.9999446106126582,6.594239234924316,-0.012953451149292361
169,2000-06-26,6.663107872009277,6.663107872009277,6.57702112197876,6.6114559173583975,6733648.0,0.002590575431191011,2.3333394878233413,0.5999955687999368,45.83335016198783,29.281069649330593,-0.02641969425598667,0.1545070048488153,0.15769981668802568,-0.09991154529463042,11.835998130609129,0.08608675003051758,-0.20876791423622887,-0.10330419540405256,-0.4864266763645899,0.2798182855564848,-0.29486543588432124,0.08825704507621612,0.18359787119860993,87.50008654771557,57.16440696301898,0.19156124048026857,6,-0.017217159271240234,0.21521663665771484,0.18508672714233398,-0.01721668243408203,-0.2410430908203125,0,-0.015503862654801304,-1.7999756283995985,6.645891189575195,1.0000000000000129,6.542586803436278,-1.000007912957453,6.628673076629639,-0.015503862654801304
170,2000-06-27,6.680325031280518,6.7319769859313965,6.594239234924316,6.663107872009277,8072889.0,0.0025839532545415267,1.2857041119520793,0.3333302560883235,38.09519099458034,30.140853168218026,-0.0457487318182217,0.11040603784370973,0.1472644541887682,-0.10732135400964715,11.437453310751469,0.13773775100708008,-0.21751072645631098,-0.06542623043060303,-0.41758607289515925,0.2867336120339532,-0.24150615166288159,0.11065369080167553,0.13654162948489912,72.72722694999761,41.26471886129552,0.17607992123227822,6,-0.03443431854248047,0.1979994773864746,0.1420435905456543,-0.034433841705322266,-0.30991220474243164,1,-0.018041198296289362,2.3333394878233413,6.663107872009277,-1.7999756283995985,6.645891189575195,1.0000000000000129,6.542586803436278,-0.018041198296289362
171,2000-06-28,6.852499008178711,6.955802917480469,6.663107872009277,6.663107872009277,31215443.0,0.025773293378988482,-2.090905428745512,11.00013847730357,56.521728659674686,33.73905327025327,-0.21940217556616304,-0.08368677812150693,-0.013767026264174476,-0.27051160874153535,10.891165228354389,0.2926950454711914,-0.20730038027732522,0.11793899536132812,-0.2028135765438206,0.43869156726647685,-0.04243729059124668,0.27831528131390293,-0.3787817955017081,75.00002884913867,39.879584513163294,0.16037628595257436,6,-0.13773894309997559,0.02582550048828125,-0.030130386352539062,-0.20660781860351562,-0.5165200233459473,2,-0.042713620990218026,1.2857041119520793,6.680325031280518,2.3333394878233413,6.663107872009277,-1.7999756283995985,6.645891189575195,-0.042713620990218026
172,2000-06-29,6.869716167449951,6.90415096282959,6.783628940582275,6.869716167449951,15284549.0,0.0025125372875924867,2.5000069237693,0.0,60.00002461794486,37.37541404696354,-0.22219814011265182,-0.12493773444004308,-0.022187132539059462,-0.27745408099908353,10.315355059171477,0.12052202224731445,-0.2003648096762518,0.14634740352630615,-0.13484755054449682,0.4275423575971091,0.0057499264909042225,0.2869448805617081,-0.3863572406768787,78.26086432983728,38.61519667717269,0.1405974770354016,6,-0.15495610237121582,0.008608341217041016,-0.051651835441589355,-0.22382497787475586,-0.49930334091186523,3,-0.0501253606013089,-2.090905428745512,6.852499008178711,1.2857041119520793,6.680325031280518,2.3333394878233413,6.663107872009277,-0.0501253606013089
173,2000-06-30,6.869716167449951,7.0591068267822275,6.783628940582275,6.783628940582275,18772985.0,0.0,-5.399971197199502,100.0,65.85362229068701,42.010485730579035,-0.20909863118680772,-0.1516996692170327,-0.013208703366711205,-0.26515070550742337,9.91761253238122,0.27547788619995206,-0.18378292111584837,0.15839953422546404,-0.06825894765551599,0.3850580161064441,0.04507029328497403,0.27172877516595406,-0.37690836086273105,60.71431750719816,16.906425708095327,0.11332924094048986,6,-0.06886935234069824,0.008608341217041016,-0.021521449089050293,-0.1463470458984375,-0.49930334091186523,4,-0.0501253606013089,2.5000069237693,6.869716167449951,-2.090905428745512,6.852499008178711,1.2857041119520793,6.680325031280518,-0.0501253606013089
174,2000-07-03,6.869716167449951,6.973020076751709,6.835280895233153,6.869716167449951,12777099.0,0.0,-2.999944610612529,0.0,64.99999653810812,46.359133647129546,-0.1823942931654905,-0.1670441964537197,-0.004045158434531793,-0.25492171048652246,10.190949650654101,0.13773918151855558,-0.15082156988792228,0.16270387172698975,-0.04704442003836995,0.37245216349234944,0.0578297258443099,0.2675780176096696,-0.35425640005493086,59.25922506764799,12.353905969543135,0.10487414588267986,7,-0.06886935234069824,0.008608341217041016,0.03443491458892822,-0.06026053428649902,-0.5337371826171875,0,-0.04511281065888206,-5.399971197199502,6.869716167449951,2.5000069237693,6.869716167449951,-2.090905428745512,6.852499008178711,-0.04511281065888206
175,2000-07-04,6.7319769859313965,6.818064212799072,6.663107872009277,6.766411781311035,23833426.0,-0.020050199769706567,1.2499887489138375,-100.0,51.111097434508736,49.0249568485352,-0.02577258245807279,-0.030888694356432822,0.13589542805603827,-0.10352695396807032,10.480231965083663,0.20660829544067383,-0.12610109518957735,0.02496469020843506,-0.18478360155692464,0.23471298197379475,-0.07990945567424479,0.1298388360911149,-0.19477133616088782,17.391236287885135,-28.989625094385374,0.10487414588267986,7,0.06886982917785645,0.10330414772033691,0.18078243732452393,0.0946953296661377,-0.30991220474243164,1,-0.046035838415682595,-2.999944610612529,6.869716167449951,-5.399971197199502,6.869716167449951,2.5000069237693,6.869716167449951,-0.046035838415682595
176,2000-07-05,6.7319769859313965,6.7319769859313965,6.645891189575195,6.663107872009277,8596104.0,0.0,1.4999826904569027,-1.9999861524614,57.49997576677388,52.76833644521755,-0.010703480682764166,-0.042563089339045845,0.13425687253030993,-0.09440625019505511,10.57846530186796,0.08608579635620117,-0.08904896669054896,0.03099079132080096,-0.1677969650434088,0.22977854768501071,-0.06840308686130392,0.13038466950290584,-0.17389528908041907,20.833141005520535,-28.251263899263396,0.09939387818210474,7,0.07747840881347745,0.10330414772033691,0.18078243732452393,0.0946953296661377,-0.32712888717651367,2,-0.053708466346351735,1.2499887489138375,6.7319769859313965,-2.999944610612529,6.869716167449951,-5.399971197199502,6.869716167449951,-0.053708466346351735
177,2000-07-06,6.663107872009277,6.749195098876952,6.663107872009277,6.697543144226074,13864347.0,-0.010230146963669529,-3.999944610612555,-0.5000103857258584,51.16274576231886,54.56419246962048,0.0861153600536273,0.020581106643136948,0.2050938072065449,-0.019198518790425112,10.914764832479458,0.0860872268676749,-0.05488000950323446,-0.033573961257934215,-0.2316934550901273,0.16454553257425886,-0.13263370817403075,0.06548578565816232,-0.08498516996105021,4.1665128044164526,-46.21625279580208,0.09905974691609648,7,0.15495610237121582,0.17217326164245605,0.27547764778137207,0.16356444358825684,-0.27547693252563477,3,-0.04909554121894577,1.4999826904569027,6.7319769859313965,1.2499887489138375,6.7319769859313965,-2.999944610612529,6.869716167449951,-0.04909554121894577
178,2000-07-07,6.6114559173583975,6.7319769859313965,6.6114559173583975,6.680325031280518,14245878.0,-0.007751931327400818,-2.500003461908555,1.9999584579594807,52.38096180108386,55.29170487396447,0.14792486596019305,0.06756085518268229,0.25260342350427667,0.041305162910869164,11.142285443865804,0.12052106857299894,-0.023785915167093385,-0.08006072044372647,-0.2815535144828658,0.12143207359541286,-0.1808071174632957,0.02068567657584275,-0.01409385032081012,0.0,-50.773288805903945,0.10074639701956946,7,0.21521711349487394,0.22382521629333585,0.32712960243225186,0.21521639823913663,-0.22382497787475497,4,-0.03645839794340189,-3.999944610612555,6.663107872009277,1.4999826904569027,6.7319769859313965,1.2499887489138375,6.7319769859313965,-0.03645839794340189
179,2000-07-10,6.645891189575195,6.663107872009277,6.55980396270752,6.628673076629639,10193073.0,0.005208424989477489,3.0000369272809175,-0.2500121166801649,53.48837059517613,57.00205816291956,0.12381058455104021,0.03491573063093956,0.2143405477626521,0.017111380265654397,10.85389051656985,0.10330390930175692,0.02326729310538944,-0.04562544822692871,-0.24711824226606804,0.15586734581221062,-0.14637184524649793,0.05512094879264051,0.41321563720703214,33.33351796769245,-18.632126423870496,0.10074639701956946,7,0.16356420516967862,0.12912940979003995,0.3271287679672241,0.18078112602233887,-0.25826025009155273,0,-0.04145092887906854,-2.500003461908555,6.6114559173583975,-3.999944610612555,6.663107872009277,1.4999826904569027,6.7319769859313965,-0.04145092887906854
180,2000-07-11,6.6114559173583975,6.663107872009277,6.55980396270752,6.628673076629639,13724688.0,-0.005181437859050897,1.3999955687753551,-0.9999446121466078,48.837222782923504,56.14822417661387,0.1647775425566751,0.06881093196667987,0.246134310328471,0.06334134513430723,10.659653565419735,0.10330390930175692,0.04793966093209878,-0.0774781227111827,-0.2818081748580914,0.12685192943572599,-0.1796431487846366,0.024686903362271195,0.4376648521423361,27.272635718637122,-24.517685572145755,0.10216502607345429,7,0.19799947738647639,0.1549561023712176,0.3615640401840219,0.21521639823913663,-0.1893911361694327,1,-0.04166660656427712,3.0000369272809175,6.645891189575195,-2.500003461908555,6.6114559173583975,-3.999944610612555,6.663107872009277,-0.04166660656427712
181,2000-07-12,6.594239234924316,6.645891189575195,6.55980396270752,6.628673076629639,13709170.0,-0.0026040682490038325,1.4999896144179317,1.9999723045391828,53.84618115892118,55.46446379227791,0.15813733766593252,0.08067164077649469,0.25656961285127444,0.08769885039350278,10.45491980807223,0.0860872268676749,0.05696929002625861,-0.08866877555847186,-0.2968640445861004,0.11952649346915667,-0.19276641007228612,0.015428858955342406,0.4450951984405531,18.18209284408629,-35.46870977196823,0.1040976345138143,7,0.21521615982055753,0.17217278480529874,0.37017226219177246,0.23243308067321777,-0.1377391815185538,2,-0.026109828230599152,1.3999955687753551,6.6114559173583975,3.0000369272809175,6.645891189575195,-2.500003461908555,6.6114559173583975,-0.026109828230599152
182,2000-07-13,6.594239234924316,6.6114559173583975,6.55980396270752,6.594239234924316,9966043.0,0.0,2.0001107849111466,-0.0,45.454553084065736,53.197900547097774,0.12846052706126798,0.08217271229371903,0.24909337015438915,0.09738637158743746,10.585852766161144,0.05165195465087713,0.07175607869049294,-0.08694708347320557,-0.29758594725985255,0.12369178031344141,-0.19226651536652906,0.018372348420117923,0.4355045890274063,20.00038773322805,-28.660764126320036,0.10531943189332338,7,0.17217278480529785,0.17217278480529874,0.36156344413757324,0.23243308067321777,0.034433841705322266,3,-0.02872069535578614,1.4999896144179317,6.594239234924316,1.3999955687753551,6.6114559173583975,3.0000369272809175,6.645891189575195,-0.02872069535578614
183,2000-07-14,6.6114559173583975,6.663107872009277,6.55980396270752,6.594239234924316,14176724.0,0.0026108671251867666,-1.3999822751997097,100.0,45.454553084065644,51.026184607759724,0.07907235495152509,0.06560769148096401,0.22500140587080164,0.08538216882290595,10.820244023889122,0.10330390930175692,0.05653441385679425,-0.06800863742828422,-0.28041775868360563,0.14440048382703718,-0.17421319805594493,0.03819592319937648,0.4088891093684408,49.999999999998714,5.9934603901168515,0.10620456062766087,7,0.07747817039489835,0.1549561023712176,0.3443467617034921,0.21521639823913663,0.017217159271241123,4,-0.03385411332579591,2.0001107849111466,6.594239234924316,1.4999896144179317,6.594239234924316,1.3999955687753551,6.6114559173583975,-0.03385411332579591
184,2000-07-17,6.6114559173583975,6.645891189575195,6.57702112197876,6.645891189575195,11828161.0,0.0,2.9999723053063034,-2.00011078491125,43.75002704604399,50.2082878979303,0.043120101769141606,0.07201181601367335,0.22075964383067248,0.09394650438241126,10.09978451721679,0.06887006759643555,0.03490556400933187,-0.06973037719726616,-0.2791807835101059,0.13972002911557357,-0.17445558035368602,0.03499482595915371,0.3996782880880545,49.999999999998714,9.228776114405335,0.10472520315641973,7,0.04304361343383878,0.1549561023712176,0.3228250741958627,0.21521639823913663,0.06886911392212003,0,-0.03385411332579591,-1.3999822751997097,6.6114559173583975,2.0001107849111466,6.594239234924316,1.4999896144179317,6.594239234924316,-0.03385411332579591
185,2000-07-18,6.628673076629639,6.663107872009277,6.55980396270752,6.628673076629639,10300347.0,0.0026041403718715106,1.9999861524613742,-0.0,21.739041433214368,46.23485074975703,0.010849160513074274,0.06061435227244161,0.20274363474710988,0.0865804030498607,9.287938788995618,0.10330390930175692,0.007103526549022909,-0.054234910011291326,-0.2612276928768802,0.15275787285429754,-0.15773130144408576,0.049261481421503106,0.37343452396203514,66.66651280441617,28.9764388669376,0.10349639143279452,7,0.025826454162597656,0.13773894309997647,0.28839075565338135,0.1979992389678955,0.06887006759643555,1,-0.03636355788850498,2.9999723053063034,6.6114559173583975,-1.3999822751997097,6.6114559173583975,2.0001107849111466,6.594239234924316,-0.03636355788850498
186,2000-07-19,6.6114559173583975,6.680325031280518,6.57702112197876,6.645891189575195,11300898.0,-0.0025973764390255782,1.000018463640476,-100.0,17.391257229348824,42.48246313498258,0.01025049178517623,0.080608341251863,0.2161701355310477,0.11007465126742311,8.86607860914599,0.10330390930175781,-0.022666247168094067,-0.07059121131897061,-0.2786740434921464,0.1374916208542052,-0.17463262740555852,0.033450204767617286,0.3818056104755936,42.85719937804285,9.873614125867853,0.10404141608658811,7,0.03443455696106046,0.1549561023712176,0.30560791492462247,0.21521639823913663,0.08608722686767667,2,-0.028645904704920677,1.9999861524613742,6.628673076629639,2.9999723053063034,6.6114559173583975,-1.3999822751997097,6.6114559173583975,-0.028645904704920677
187,2000-07-20,6.628673076629639,6.663107872009277,6.6114559173583975,6.6114559173583975,11843341.0,0.0026041403718715106,-5.000055390920912,-0.49998615265316454,20.833256402208477,38.97716253510754,-0.013818035495338776,0.07396336925103153,0.19084381800726113,0.09737404630440238,8.54873575310147,0.051651954650879794,-0.03186736479499608,-0.057678365707397816,-0.25699127693192203,0.1416345455171264,-0.15733482131965992,0.04197808990486429,0.35591929990182347,57.14280062195568,26.524072652736475,0.09965645561226195,7,-0.008608579635620117,0.13773894309997647,0.28839075565338135,0.1979992389678955,0.12052202224731356,3,-0.02597398019686581,1.000018463640476,6.6114559173583975,1.9999861524613742,6.628673076629639,2.9999723053063034,6.6114559173583975,-0.02597398019686581
188,2000-07-21,6.55980396270752,6.645891189575195,6.55980396270752,6.628673076629639,13121861.0,-0.01038957769163884,-1.5000242333603748,-4.000027695460456,17.857082803745058,35.01813055828186,0.05247169406430352,0.143404799850245,0.25119137607385955,0.17013019561945875,8.15100871293899,0.0860872268676749,-0.04935726377690308,-0.1222431182861321,-0.3288209770754076,0.08433474050314338,-0.22553204768076984,-0.01895418889149436,0.4162926455474629,0.0,-25.88072501771841,0.10328892939463759,7,0.060260534286498135,0.20660805702209473,0.3271296024322501,0.26686835289001376,0.15495586395263583,4,0.010498654275895802,-5.000055390920912,6.628673076629639,1.000018463640476,6.6114559173583975,1.9999861524613742,6.628673076629639,0.010498654275895802
189,2000-07-24,6.55980396270752,6.6114559173583975,6.55980396270752,6.55980396270752,10497016.0,0.0,0.0,-0.0,24.999965380914134,32.36954640250304,0.0435564475821657,0.1425788029279076,0.24304916961872447,0.17433159429235268,7.731788009313768,0.05165195465087713,-0.05755208413687285,-0.11707792282104368,-0.33069566169703357,0.09653981605494621,-0.22388679225903818,-0.010269053383049176,0.4079667926365138,0.0,-25.84112201059297,0.10680886943799486,7,0.060260534286498135,0.20660805702209473,0.3099123239517203,0.26686835289001376,0.18939113616943182,0,0.010498654275895802,-1.5000242333603748,6.55980396270752,-5.000055390920912,6.628673076629639,1.000018463640476,6.6114559173583975,0.010498654275895802
190,2000-07-25,6.55980396270752,6.594239234924316,6.542586803436278,6.57702112197876,8927035.0,0.0,-1.0000369272809175,-100.0,24.999965380914134,29.164411316057816,0.03962622490729917,0.14027888621707074,0.2336289822881925,0.18132475866217757,7.898804367047499,0.051652431488038,-0.06352752286392604,-0.11105186939239431,-0.33096748745999083,0.10886374867520221,-0.221009678426193,-0.0010940603585956055,0.39980745678378327,12.499913452285723,-13.39740467430679,0.10995780903379837,7,0.05165195465087802,0.2410428524017325,0.21952080726623446,0.26686835289001376,0.15495586395263583,1,0.018372663155508784,0.0,6.55980396270752,-1.5000242333603748,6.55980396270752,-5.000055390920912,6.628673076629639,0.018372663155508784
191,2000-07-26,6.55980396270752,6.55980396270752,6.542586803436278,6.55980396270752,7224141.0,0.0,1.0,-0.0,31.2499567261426,27.586122831844136,0.03825032668470563,0.1235616623418343,0.22845498059537928,0.18838891901788113,7.3282696851140905,0.01721715927124201,-0.07374134331352433,-0.09641711711883438,-0.30404960133332626,0.11121536709565749,-0.20023335922607988,0.00739912498841111,0.3831264721415826,14.285601243913362,-13.7672994383882,0.10381624210724577,7,0.05165195465087802,0.2410428524017325,0.21952080726623446,0.26686835289001376,0.06886911392211825,2,0.020997453933318866,-1.0000369272809175,6.55980396270752,0.0,6.55980396270752,-1.5000242333603748,6.55980396270752,0.020997453933318866
192,2000-07-27,6.525369167327881,6.6114559173583975,6.456500053405763,6.542586803436278,15371583.0,-0.0052493634833299385,1.0,-100.0,33.33327178831996,26.239313798983503,0.06916162291520322,0.13794882817610699,0.25387865896744266,0.2278349770230239,7.009862639712599,0.15495586395263494,-0.07858170644941165,-0.11363456249237025,-0.3030334776899428,0.07576435270520232,-0.2083340200911561,-0.01893510489358441,0.4015475222647096,36.36343036693476,4.565312016217323,0.09469945759878627,7,0.04304337501525879,0.23243427276611417,0.2367384433746338,0.3013031482696533,0.15495586395263672,3,0.02638532357069656,1.0,6.55980396270752,-1.0000369272809175,6.55980396270752,0.0,6.55980396270752,0.02638532357069656
193,2000-07-28,6.525369167327881,6.55980396270752,6.4392828941345215,6.4909348487854,13425467.0,0.0,1.3333302560883062,-1.99994461061271,23.076611709165036,23.942267650441394,0.06220784486637054,0.11681779981908846,0.250232252585759,0.2326222136475291,5.897781194080811,0.12052106857299894,-0.08687752909554458,-0.09641721248626745,-0.25808457742637536,0.06525015245384047,-0.1772508949563214,-0.015583530016213487,0.3733225240935001,49.99986152384724,17.636042729611162,0.08083368247005408,7,0.03443479537963867,0.22382569313049316,0.2367384433746338,0.3013031482696533,0.06887006759643555,4,0.03430088410472676,1.0,6.525369167327881,1.0,6.55980396270752,-1.0000369272809175,6.55980396270752,0.03430088410472676
194,2000-07-31,6.55980396270752,6.57702112197876,6.4909348487854,6.542586803436278,10705830.0,0.005277064714139357,2.333351796973809,0.5000000000000516,38.46145652248063,25.800313771470982,0.021987976566106404,0.06110773328356256,0.21303108132140824,0.2070722405578218,4.653497955971879,0.08608627319335938,-0.08828675666521413,-0.046486806869506125,-0.1604747673718503,0.06750115363283804,-0.10348078712067821,0.010507173381665957,0.3021350249309114,69.99997230477028,35.46404540569334,0.05699398025117227,7,-8.881784197001252e-16,0.1893908977508536,0.20230364799499423,0.26686835289001376,-0.06886911392212003,0,0.0236220266388385,1.3333302560883062,6.525369167327881,1.0,6.525369167327881,1.0,6.55980396270752,0.0236220266388385
195,2000-08-01,6.422064781188965,6.594239234924316,6.422064781188965,6.57702112197876,16496950.0,-0.0209974539333192,-1.2222317958438857,-9.000110781841927,24.999792285770724,26.645706555517858,0.14230231808847016,0.1838654980793306,0.3435710357264332,0.3488618260073988,4.82411823375961,0.17217445373535156,-0.09480405636010314,-0.16873037815093994,-0.29443502195094773,-0.043025734350932154,-0.23158270005094383,-0.10587805625093605,0.4060617189691538,0.0,-35.092479606757614,0.06285232190000388,8,0.12052154541015625,0.31852102279663086,0.3400428295135498,0.40460753440856934,0.01721811294555664,1,0.05093849545806406,2.333351796973809,6.55980396270752,1.3333302560883062,6.525369167327881,1.0,6.525369167327881,0.05093849545806406
196,2000-08-02,6.370412826538086,6.456500053405763,6.370412826538086,6.4392828941345215,12387471.0,-0.008042889072401471,-1.4999896144179832,0.44444820551009795,21.738947196039106,26.746338865943486,0.17451911964902145,0.21822987219362844,0.3883852521590896,0.40430495149348733,5.2623104902620605,0.08608722686767667,-0.10245233283030242,-0.20230412483215332,-0.3453223462548154,-0.05928590340949125,-0.2738132355434839,-0.13079501412082273,0.41710750172311695,0.0,-35.47303278581201,0.07150911071133098,8,0.1377391815185547,0.3443470001220703,0.3916947841644287,0.45625948905944824,0.3271303176879883,2,0.054054110698694036,-1.2222317958438857,6.422064781188965,2.333351796973809,6.55980396270752,1.3333302560883062,6.525369167327881,0.054054110698694036
197,2000-08-03,6.335978984832764,6.422064781188965,6.301544189453125,6.387630939483643,14237782.0,-0.005405276336547082,1.0000158260401666,0.7499913453482978,16.66664743386366,26.614068269289998,0.1822316714247263,0.23916138156785216,0.4071144784819749,0.43769473154554284,5.793085185446974,0.12052059173583984,-0.10371326029853911,-0.22038152217865026,-0.39186494854052434,-0.04889809581677618,-0.3061232353595873,-0.13463980899771322,0.4014884432216652,11.764734631638282,-20.967277019129554,0.08574171318093704,8,0.12052106857299805,0.3443465232849121,0.4605633020401001,0.4906933307647705,0.25826025009155273,3,0.04619555912314954,-1.4999896144179832,6.370412826538086,-1.2222317958438857,6.422064781188965,2.333351796973809,6.55980396270752,0.04619555912314954
198,2000-08-04,6.370412826538086,6.422064781188965,6.318760871887207,6.335978984832764,13514862.0,0.005434652133119666,-1.9999653813931912,-0.6666512804416462,23.0767755872469,26.400380514438087,0.13198735026136177,0.19578108656359827,0.35538719885589387,0.3958085766290953,6.71628684413247,0.10330390930175781,-0.10169525308769245,-0.17389552593231183,-0.36213788553421367,0.014346833669589998,-0.2680167057332623,-0.07977434613136136,0.3060253481121604,23.529143438042702,-6.72865336286419,0.09412117980095087,8,0.08608722686767578,0.30991268157958984,0.42612946033477783,0.4734771251678467,0.051651954650878906,4,0.04864868465845551,1.0000158260401666,6.335978984832764,-1.4999896144179832,6.370412826538086,-1.2222317958438857,6.422064781188965,0.04864868465845551
199,2000-08-07,6.370412826538086,6.422064781188965,6.353196144104004,6.370412826538086,8424398.0,0.0,-3.000110784911095,0.0,19.999867062672436,25.84481403463345,0.11431883798104803,0.18349251286548451,0.33995740476824743,0.39185445277188435,7.916942466994352,0.06886863708496094,-0.10305706032584183,-0.16012160778045637,-0.3571753263314994,0.03693211077058667,-0.2586484670559779,-0.06159474850493485,0.2535401901845633,23.529143438042702,-2.035488629354205,0.09852685927552154,8,0.08608722686767578,0.26686930656433105,0.4691728353500366,0.5079116821289062,0.1033043861389169,0,0.035135306687473555,-1.9999653813931912,6.370412826538086,1.0000158260401666,6.335978984832764,-1.4999896144179832,6.370412826538086,0.035135306687473555
200,2000-08-08,6.335978984832764,6.404848098754883,6.318760871887207,6.404848098754883,10135725.0,-0.005405276336547082,1.5000242333603362,-100.0,19.23066680727392,24.509337376981374,0.12702192864791062,0.2068346574271933,0.35768815378573127,0.41879485869708866,9.271133819200386,0.08608722686767578,-0.09671790669043556,-0.18078160285949707,-0.3920197859434156,0.030456580224421437,-0.2864006944014559,-0.07516251131753826,0.2428367960721518,22.222324797055563,-1.1072055070120683,0.10561909154195918,8,0.12052106857299805,0.22382521629333496,0.5036066770553589,0.5423455238342285,0.13773822784423917,1,0.02445649903883429,-3.000110784911095,6.370412826538086,-1.9999653813931912,6.370412826538086,1.0000158260401666,6.335978984832764,0.02445649903883429
201,2000-08-09,6.422064781188965,6.4392828941345215,6.335978984832764,6.335978984832764,14133544.0,0.013586818479397689,-1.400022156368571,-1.2499913452284515,29.99986152333568,24.138958458649785,0.021616301500215762,0.11298122317270298,0.2561102530509167,0.32893907419376944,10.525052411235613,0.10330390930175781,-0.09748454152701314,-0.08608708381652797,-0.29806255922584235,0.12588839159278642,-0.19207482152118516,0.019900653888129227,0.11793297691269977,87.49943744179687,65.61958104623585,0.10598773770465714,8,0.02582693099975586,0.10330486297607422,0.3959991931915283,0.45625972747802734,0.06887006759643555,2,0.0026810867738349398,1.5000242333603362,6.335978984832764,-3.000110784911095,6.370412826538086,-1.9999653813931912,6.370412826538086,0.0026810867738349398
202,2000-08-10,6.404848098754883,6.4392828941345215,6.335978984832764,6.4392828941345215,5956079.0,-0.002680864024372953,4.9999723049227995,-0.4000055390921428,33.33323075786856,25.278582797394623,0.02228244427952042,0.12151166351269715,0.25676031269795274,0.3422473806480131,11.846734322093386,0.10330390930175781,-0.09948059441938106,-0.0938342094421385,-0.3065370132592138,0.1188685943749368,-0.20018561135067614,0.012517192466399152,0.10176615973598668,71.42862794902534,44.84863718802835,0.10635140190853762,8,0.04304361343383789,0.12052154541015625,0.4175201654434204,0.4734764099121094,0.0,3,0.04569898316996657,-1.400022156368571,6.422064781188965,1.5000242333603362,6.335978984832764,-3.000110784911095,6.370412826538086,0.04569898316996657
203,2000-08-11,6.387630939483643,6.4392828941345215,6.370412826538086,6.387630939483643,7088867.0,-0.0026881448249470585,-2.9998615303663905,-0.0,32.14276176336476,24.576505601937303,0.020011120314166853,0.12764507786229373,0.2563141556187034,0.3545916339515873,12.96368818595724,0.06887006759643555,-0.10722011616162863,-0.09986011981964094,-0.31112768855858874,0.11140744891930687,-0.20549390418911528,0.005773664549833413,0.09027350934194267,57.14313974512667,26.077315359571383,0.10563378436947402,8,0.060260772705078125,0.12912964820861816,0.4390416145324707,0.4906935691833496,-0.01721811294555664,4,0.03234505834762191,4.9999723049227995,6.404848098754883,-1.400022156368571,6.422064781188965,1.5000242333603362,6.335978984832764,0.03234505834762191
204,2000-08-14,6.387630939483643,6.4392828941345215,6.370412826538086,6.387630939483643,4935962.0,0.0,-2.9998615303663905,0.0,32.14276176336476,25.37016887722553,-0.007800283057661339,0.11596235359251494,0.24328211486451945,0.34884452283839273,14.141003624542014,0.06887006759643555,-0.11459912308003428,-0.08866887092590314,-0.2959628691460008,0.1186251272941945,-0.19231587003595152,0.014978128184145234,0.06558307302979838,57.14313974512667,22.748638070161242,0.10364699911004867,8,-0.008608818054199219,0.10330367088317871,0.44334614276885986,0.4906935691833496,-0.01721811294555664,0,0.0053907061994578065,-2.9998615303663905,6.387630939483643,4.9999723049227995,6.404848098754883,-1.400022156368571,6.422064781188965,0.0053907061994578065
205,2000-08-15,6.387630939483643,6.387630939483643,6.387630939483643,6.387630939483643,0.0,0.0,1.0,0.0,32.14276176336476,26.526148273595044,-0.014749449717842644,0.10221899849790095,0.2371970643821042,0.34441363347258047,15.532226259245707,0.0,-0.12093049428903324,-0.07661676406860352,-0.27442091967635207,0.12118739153914504,-0.1755188418724778,0.022285313735270762,0.051651954650878906,50.0,12.522285794520002,0.09890207780387449,8,-0.017217397689819336,0.10330367088317871,0.404607057571412,0.4906935691833496,0.08608627319336026,1,0.01347702677392304,-2.9998615303663905,6.387630939483643,-2.9998615303663905,6.387630939483643,4.9999723049227995,6.404848098754883,0.01347702677392304
206,2000-08-16,6.422064781188965,6.4392828941345215,6.353196144104004,6.422064781188965,8654127.0,0.0053907061994578065,3.999778448586225,0.0,39.28557651506388,29.03936261595063,-0.04591433019644775,0.05572605219900151,0.19306745644044732,0.30432958269267196,16.55709783612302,0.08608675003051758,-0.13464259305290494,-0.03271336555480975,-0.21862024065130292,0.15319350954168343,-0.12566680310305678,0.06024007199343728,-0.12052059173583984,83.33256402208231,43.82550633416653,0.09295343754824667,8,-0.043042898178100586,0.06886982917785645,0.3658689260482797,0.45625972747802734,0.12052202224731356,2,0.008042963322222318,1.0,6.387630939483643,-2.9998615303663905,6.387630939483643,-2.9998615303663905,6.387630939483643,0.008042963322222318
207,2000-08-17,6.456500053405763,6.542586803436278,6.404848098754883,6.4392828941345215,12688716.0,0.005362025048028629,-2.199997784387667,100.0,43.33330563794944,31.2900881771398,-0.06867805709942587,0.00814842254994197,0.15246695644020303,0.26658628078706226,17.146741326653057,0.1377387046813956,-0.13053989519090248,0.01033055782318204,-0.1566537341042613,0.1773148497506254,-0.07316158814053964,0.09382270378690372,-0.15220108985900982,54.545408768295275,15.689573308458023,0.08349214596372154,8,-0.025826215744019443,0.03443455696105868,0.33143365383148193,0.4218244552612296,0.051651954650878906,3,0.005333353224627357,3.999778448586225,6.422064781188965,1.0,6.387630939483643,-2.9998615303663905,6.387630939483643,0.005333353224627357
208,2000-08-18,6.628673076629639,6.663107872009277,6.5081520080566415,6.55980396270752,26283191.0,0.026666618415507548,1.249997403577511,4.000027695460456,55.26317515638761,35.208233520885926,-0.22391091228885518,-0.16717152677160207,-0.022887621047246398,0.09042335295092307,18.330118796975565,0.20660781860351474,-0.1145361042741202,0.1790601253509525,-0.0001812276951458358,0.35830147839705084,0.08943944882790333,0.2686808018740017,-0.31484259948730475,88.88883760147216,51.74297662067267,0.08962067652304895,8,-0.13773870468139648,-0.13773846626281738,0.13773894309997559,0.24965143203735352,-0.1893901824951172,4,-0.033766181449479515,-2.199997784387667,6.456500053405763,3.999778448586225,6.422064781188965,1.0,6.387630939483643,-0.033766181449479515
209,2000-08-21,6.628673076629639,6.663107872009277,6.57702112197876,6.628673076629639,11277284.0,0.0,1.4999930762306999,0.0,70.00021233166946,40.849294134707655,-0.20497995148267112,-0.1704885166659329,-0.023914590379083833,0.09079152319023276,19.57744745624945,0.08608675003051758,-0.09113130136765601,0.175616669654846,-0.014833638436211771,0.3660669777459038,0.08039151560931757,0.27084182370037446,-0.29388595579528776,88.88883760147216,45.100924553172604,0.09522515404552885,8,-0.12912964820861816,-0.13773846626281738,0.0989999771118164,0.24965143203735352,-0.17217302322387606,0,-0.038961078198604615,1.249997403577511,6.628673076629639,-2.199997784387667,6.456500053405763,3.999778448586225,6.422064781188965,-0.038961078198604615
210,2000-08-22,6.680325031280518,6.749195098876952,6.628673076629639,6.628673076629639,24309750.0,0.007792201252613484,-3.6666974391166733,100.0,80.0002954179749,46.40489790077868,-0.22646486556055212,-0.2241401660283895,-0.07656951806879952,0.04146129899557316,20.98974591167833,0.12052202224731356,-0.0693080290186634,0.22124257087707555,0.010071156425360606,0.4324139853287905,0.11565686365121763,0.32682827810293347,-0.3258386653756711,82.60852288463177,31.906899254038436,0.10558570722585764,8,-0.13773798942565918,-0.15495538711547852,0.030130743980407715,0.1979994773864746,-0.22382497787475497,1,-0.046391785323509294,1.4999930762306999,6.628673076629639,1.249997403577511,6.628673076629639,-2.199997784387667,6.456500053405763,-0.046391785323509294
211,2000-08-23,6.697543144226074,6.714759826660156,6.628673076629639,6.663107872009277,12846928.0,0.0025774364069013345,1.500027695460714,0.666678975646683,86.20714024450223,52.27977673262686,-0.22405916133577453,-0.24296716683352582,-0.09627635884642771,0.026413700716531707,22.47836673054907,0.08608675003051758,-0.044030607385870724,0.23157372474670446,-0.0012978515323585071,0.4644453010257674,0.11513793660717297,0.34800951288623594,-0.31148007968345937,85.00002769515412,28.159774966677638,0.11643578813953148,8,-0.1463475227355957,-0.17217350006103516,0.012912631034851074,0.18078136444091797,-0.1549563407897958,2,-0.03341911007203158,-3.6666974391166733,6.680325031280518,1.4999930762306999,6.628673076629639,1.249997403577511,6.628673076629639,-0.03341911007203158
212,2000-08-24,6.697543144226074,6.749195098876952,6.594239234924316,6.749195098876952,10078377.0,0.0,5.000000000000172,-1.4999723053062775,85.18546631736373,58.173410571960076,-0.199112970885448,-0.24180439763073025,-0.09604114099998462,0.02585712338137114,23.33654385805625,0.15495586395263583,-0.01269839489125335,0.2229650259017948,-0.030932768896510865,0.47686282070010044,0.09601612850264196,0.3499139233009476,-0.2824295169367126,78.57148509210631,16.79396703854883,0.12694889739915302,8,-0.1463475227355957,-0.17217350006103516,0.008608102798461914,0.18078136444091797,-0.20660829544067383,3,-0.02313629601974021,1.500027695460714,6.697543144226074,-3.6666974391166733,6.680325031280518,1.4999930762306999,6.628673076629639,-0.02313629601974021
213,2000-08-25,6.749195098876952,6.800847053527832,6.663107872009277,6.714759826660156,16790436.0,0.007712074941302438,1.0,-0.6666789756466773,86.66692515620151,64.23165094894195,-0.21689195169411235,-0.2907341961479366,-0.14740790406275384,-0.025231971049489488,24.231562102040794,0.1377391815185547,0.011551966040661554,0.2634256839752185,-0.01812426725664018,0.5449756352070771,0.12265070835928871,0.40420065959114826,-0.30735495386058354,76.92315886126202,9.881687343630958,0.14077497561592936,8,-0.17217350006103427,-0.19799947738647372,-0.05595684051513583,0.12912940979003995,-0.20660829544067383,4,-0.03571434627225689,5.000000000000172,6.697543144226074,1.500027695460714,6.697543144226074,-3.6666974391166733,6.680325031280518,-0.03571434627225689
214,2000-08-28,6.714759826660156,6.783628940582275,6.663107872009277,6.766411781311035,10035872.0,-0.005102130211427136,1.8000066468737537,-1.499972305306342,86.66668513015387,70.28986465636295,-0.1465889194423129,-0.257285980505511,-0.11086147329158358,0.01204584716626833,25.381537917494118,0.12052106857299805,0.035190770421046125,0.2212426185607912,-0.07692342837966404,0.5194086655012464,0.07215959509056358,0.3703256420310188,-0.23701899079264166,58.33302560883292,-13.783835837373594,0.14908302347022767,8,-0.13773822784423828,-0.16356420516967773,-0.021521568298339844,0.16356468200683594,-0.15495586395263583,0,-0.04102558239415899,1.0,6.749195098876952,5.000000000000172,6.697543144226074,1.500027695460714,6.697543144226074,-0.04102558239415899
215,2000-08-29,6.749195098876952,6.766411781311035,6.663107872009277,6.714759826660156,11832209.0,0.005128295442537567,2.000027695460714,-0.6666789756466659,85.1852497692072,75.38982835126777,-0.1389553517182689,-0.28032951956793806,-0.14329699473282798,-0.0182181305370106,25.992073308508456,0.10330390930175781,0.0644742114472443,0.23932137489318794,-0.07763926757043471,0.5562820173568106,0.08084105366137706,0.3978016961249988,-0.23914364124340626,74.99999999999957,4.629452806311676,0.1584803212318112,8,-0.14634752273559481,-0.19799947738647372,-0.05595684051513583,0.12912940979003995,-0.12052202224731356,1,-0.04336740028746444,1.8000066468737537,6.714759826660156,1.0,6.749195098876952,5.000000000000172,6.697543144226074,-0.04336740028746444
216,2000-08-30,6.714759826660156,6.749195098876952,6.645891189575195,6.697543144226074,12028541.0,-0.005102130211427136,1.3999822751997097,0.4999723053063162,82.14270877637239,79.70198425553697,-0.06552576747572214,-0.23059672357843475,-0.10833095755526223,0.01775634124587544,26.131424914493362,0.10330390930175692,0.09573663590123793,0.18766875267028826,-0.13475772608627334,0.5100952314268499,0.02645551329200746,0.34888199204856907,-0.17562880943718184,58.33302560883292,-11.411952682064943,0.1612132393782808,8,-0.06026029586791992,-0.16356420516967773,-0.008608460426330566,0.16356468200683594,0.017217159271240234,2,-0.03846150568617568,2.000027695460714,6.749195098876952,1.8000066468737537,6.714759826660156,1.0,6.749195098876952,-0.03846150568617568
217,2000-08-31,6.628673076629639,6.714759826660156,6.6114559173583975,6.697543144226074,20707631.0,-0.012820525566487162,1.0000092317776421,-4.000193873594417,71.87487017932577,81.54772814697455,0.05314038167268187,-0.12802148205879504,-0.01992759241402453,0.10544713712031317,25.596684692957282,0.1033039093017587,0.1277938765530351,0.0869472980499264,-0.22536699827944062,0.3992615943792934,-0.06920985011475711,0.24310444621460991,-0.0633704557761785,9.09079464829768,-59.676821234748836,0.15615714816468373,8,0.06026101112365723,-0.07747745513916016,0.07747828960418701,0.24965143203735352,0.08608675003051758,3,-0.01298695413066453,1.3999822751997097,6.714759826660156,2.000027695460714,6.749195098876952,1.8000066468737537,6.714759826660156,-0.01298695413066453
218,2000-09-01,6.680325031280518,6.714759826660156,6.594239234924316,6.663107872009277,15058194.0,0.007792201252613484,1.7999800594891906,-0.24999480720897868,74.2855854187736,82.02388071220835,0.010712281411723978,-0.1636558614059629,-0.07194528679271528,0.053241663174929066,24.942256071076763,0.12052059173583984,0.15706826397792284,0.12310364246368444,-0.1841337559298415,0.43034104085721037,-0.030515056733078083,0.27672234166044696,-0.09146796715962058,45.45431656759295,-23.759927568126038,0.15361869919676277,9,0.01721811294555664,-0.12912940979003906,-0.017217040061950684,0.1893908977508545,-0.13773822784423917,4,-0.028350444268549935,1.0000092317776421,6.628673076629639,1.3999822751997097,6.714759826660156,2.000027695460714,6.749195098876952,-0.028350444268549935
219,2000-09-04,6.594239234924316,6.697543144226074,6.55980396270752,6.663107872009277,16277341.0,-0.012886468241156801,-1.0000000000000129,-4.0,64.99999653810823,80.3571808366676,0.10214121306388968,-0.06318110611093175,0.012211874549977964,0.14321615035724378,24.075798555072108,0.1377391815185538,0.18208914966402823,0.025826525688171564,-0.26880736275839645,0.3204604141347396,-0.121490418535112,0.17314346991145513,0.20660781860351562,16.66697439116672,-52.70666857624228,0.14731694422328379,9,0.08608627319335938,-0.04304361343383789,0.06026017665863037,0.26686811447143555,-0.10330438613891602,0,-0.007832962931414,1.7999800594891906,6.680325031280518,1.0000092317776421,6.628673076629639,1.3999822751997097,6.714759826660156,-0.007832962931414
220,2000-09-05,6.4909348487854,6.55980396270752,6.473717212677003,6.55980396270752,18106063.0,-0.015665853551657172,1.5000103857257938,1.0000069238651914,54.5454888782165,76.83921957374696,0.19640999900425626,0.055155247687364906,0.11179240998466611,0.24792361828771092,22.568098739848434,0.12052202224731356,0.1843420601893726,-0.08522565364837664,-0.36171498938324564,0.19126368208649236,-0.22347032151581114,0.05301901421905786,0.30509134292602536,6.250097365674033,-58.82320705574549,0.13824466786743467,9,0.1463472843170166,0.060260772705078125,0.1635645627975464,0.37017250061035156,0.13773822784423828,1,0.010610045475191843,-1.0000000000000129,6.594239234924316,1.7999800594891906,6.680325031280518,1.0000092317776421,6.628673076629639,0.010610045475191843
221,2000-09-06,6.4392828941345215,6.542586803436278,6.4392828941345215,6.542586803436278,18033197.0,-0.007957552471897666,1.000000000000017,1.5000034619085871,48.8889025654912,72.80626804576114,0.23196920073946092,0.11400855732803716,0.15349300488827922,0.30179218888148274,21.61310948323394,0.10330390930175692,0.17655759501637824,-0.13773851394653303,-0.4123081641491595,0.13683113625609344,-0.2750233390478458,-0.0004536888452202348,0.3438509384155273,0.0,-63.66188985246691,0.1372848251013131,9,0.18078207969665527,0.11191272735595703,0.20230317115783691,0.41321539878845215,0.08608627319335938,2,0.02941168847662068,1.5000103857257938,6.4909348487854,-1.0000000000000129,6.594239234924316,1.7999800594891906,6.680325031280518,0.02941168847662068
222,2000-09-07,6.697543144226074,6.766411781311035,6.404848098754883,6.456500053405763,40786123.0,0.04010698929329526,-1.0999961226784538,-2.333339487823353,54.00003212632515,69.17661326466376,-0.029380748988198313,-0.12774916429062522,-0.11247781918329025,0.04589827668391511,21.037262023046814,0.36156368255615234,0.16421764291884866,0.10588698387145978,-0.1611409712256089,0.37291493896852845,-0.02762699367707455,0.23940096141999412,-0.25826025009155273,80.95255679495261,19.63562801679697,0.13351397754853436,9,-0.10330462455749512,-0.1463475227355957,-0.08608722686767578,0.12912917137145996,-0.10330390930175781,3,0.00514126463448128,1.000000000000017,6.4392828941345215,1.5000103857257938,6.4909348487854,-1.0000000000000129,6.594239234924316,0.00514126463448128
223,2000-09-08,6.594239234924316,6.869716167449951,6.525369167327881,6.749195098876952,34531498.0,-0.01542414988260521,-1.3529327433743654,-0.6428554472368158,48.214332520448636,64.90412964136318,0.05546373377478542,-0.008614726359571279,-0.0182438596454908,0.15099184021632706,20.676646307729165,0.3443470001220703,0.14406923439801034,-0.007747340202331365,-0.25693114213906654,0.2414364617344038,-0.1323392411706994,0.11684456076603666,-0.1893911361694336,40.74083571734098,-16.3825265268389,0.12459190096836777,9,0.043042898178100586,-7.152557373046875e-07,-0.025826454162597656,0.1979987621307373,-0.0860872268676749,4,0.018276648365673553,-1.0999961226784538,6.697543144226074,1.000000000000017,6.4392828941345215,1.5000103857257938,6.4909348487854,0.018276648365673553
224,2000-09-11,6.422064781188965,6.542586803436278,6.404848098754883,6.4392828941345215,45189088.0,-0.026109828230599152,-4.333388724254727,0.11111623985278524,38.09526321550605,59.671908913174164,0.20311260088282435,0.17525722247339992,0.14267295941459057,0.3239729310564625,19.863175304258434,0.1893911361694336,0.12042536508862511,-0.18164348602294922,-0.424998943124578,0.06171197107867954,-0.3033212145737636,-0.05996575747213484,0.44765138626098633,3.7035631383353556,-48.122548665804004,0.12167772855081435,9,0.21521735191345215,0.17217373847961426,0.1463479995727539,0.37017321586608887,0.08608722686767667,0,0.01876686491863766,-1.3529327433743654,6.594239234924316,-1.0999961226784538,6.697543144226074,1.000000000000017,6.4392828941345215,0.01876686491863766
225,2000-09-12,6.473717212677003,6.5081520080566415,6.387630939483643,6.4392828941345215,13422768.0,0.008042963322222318,1.3333302560883062,-1.999889224293164,40.00000000000001,54.98938571579946,0.12099849711830757,0.1374309965073257,0.08457141584411776,0.2706865546864341,18.949123387634465,0.12052106857299894,0.0888602098282476,-0.13429536819457955,-0.36423432726150917,0.09564359087235008,-0.24926484772804436,-0.019325888661114732,0.39599895477294833,17.857065141057703,-28.542887017615655,0.11496947953346463,9,0.15495634078979403,0.12052130699157626,0.07317388057708651,0.31852078437805087,0.05165195465087802,1,0.0026596212875473757,-4.333388724254727,6.422064781188965,-1.3529327433743654,6.594239234924316,-1.0999961226784538,6.697543144226074,0.0026596212875473757
226,2000-09-13,6.473717212677003,6.628673076629639,6.4392828941345215,6.525369167327881,29253135.0,0.0,-2.142868447082097,-1.5000138477302924,40.00000000000001,51.44773347365215,0.09298973275503197,0.14914586316376788,0.07798933704106137,0.2671116438472003,19.118693590642795,0.1893901824951172,0.05752815376432352,-0.1368779897689807,-0.3590523671288892,0.08529638759092784,-0.2479651784489345,-0.02579080108902687,0.3767155456542959,17.857065141057703,-23.46243337423428,0.11108718867995411,9,0.15495634078979403,0.12913036346435458,0.034434914588927334,0.31852078437805087,-0.017217159271240234,2,0.023936149643545956,1.3333302560883062,6.473717212677003,-4.333388724254727,6.422064781188965,-1.3529327433743654,6.594239234924316,0.023936149643545956
227,2000-09-14,6.4909348487854,6.57702112197876,6.4392828941345215,6.4909348487854,26167483.0,0.0026596212875473757,-1.6666605121766584,-0.0,38.095263215506094,47.42658656217798,0.06054632301961238,0.1419163957398739,0.056474181419901015,0.2485822254088923,20.703123903678357,0.13773822784423828,0.024771286650161706,-0.12138209342956507,-0.33901573237901594,0.0962515455198858,-0.2301989129042905,-0.01256527395483964,0.340985836791992,21.428557298374095,-14.75168341298042,0.10881681947472548,9,0.13773870468139648,0.11191272735595703,-0.004304170608520508,0.25825977325439453,-0.06887006759643555,3,0.005304986006587908,-2.142868447082097,6.473717212677003,1.3333302560883062,6.473717212677003,-4.333388724254727,6.422064781188965,0.005304986006587908
228,2000-09-15,6.404848098754883,6.525369167327881,6.370412826538086,6.456500053405763,96317389.0,-0.013262611940501379,-1.571409354550274,-100.0,36.36368214068108,44.24477385135274,0.11560429198125366,0.22174389619447865,0.13883962247685844,0.33009415788917984,21.04824862493422,0.15495634078979492,-0.009114499035088208,-0.19627759456634486,-0.4325877478769309,0.040032558744241165,-0.3144326712216383,-0.0781225179110514,0.40930099697876,13.33355489456455,-19.216489584551255,0.1181550766552932,9,0.21521639823913574,0.20660805702209473,0.08178257942199707,0.3443465232849121,0.06886911392212003,4,0.029569965321465164,-1.6666605121766584,6.4909348487854,-2.142868447082097,6.473717212677003,1.3333302560883062,6.473717212677003,0.029569965321465164
229,2000-09-18,6.370412826538086,6.4392828941345215,6.335978984832764,6.370412826538086,22794755.0,-0.005376438548712947,-2.0000692396105966,-0.0,33.33333333333336,41.887867679699056,0.12845979601685187,0.24858394316405175,0.16796659792993118,0.359707928676376,21.300827588005156,0.10330390930175781,-0.035530997834333,-0.21779985427856463,-0.4750674689411065,0.03946776038397726,-0.3464336616098356,-0.08916604694729369,0.4171120930438237,11.76444713794182,-14.77914591204877,0.12863380733127114,9,0.23243474960327148,0.23243474960327148,0.11191332340240479,0.378781795501709,0.1033043861389169,0,0.021621704160954325,-1.571409354550274,6.404848098754883,-1.6666605121766584,6.4909348487854,-2.142868447082097,6.473717212677003,0.021621704160954325
230,2000-09-19,6.370412826538086,6.404848098754883,6.335978984832764,6.370412826538086,13210918.0,0.0,-1.000041543766358,0.0,34.37501622761239,40.27521364215697,0.12244194877756254,0.2362903772567666,0.16365897717489197,0.35566221285369615,20.811124715779165,0.06886911392211914,-0.071499361718808,-0.20230424404144287,-0.47318440168183695,0.06857591359895121,-0.33774432286163947,-0.06686416522124627,0.3809884182638923,11.76444713794182,-10.313594752107603,0.13544007882019693,9,0.23243474960327148,0.23243474960327148,0.06456553936004639,0.378781795501709,0.08608722686767667,1,0.021621704160954325,-2.0000692396105966,6.370412826538086,-1.571409354550274,6.404848098754883,-1.6666605121766584,6.4909348487854,0.021621704160954325
231,2000-09-20,6.473717212677003,6.473717212677003,6.335978984832764,6.422064781188965,23844221.0,0.0162162781207158,4.333271789001263,100.0,43.07694470861331,39.06153726241121,0.027419159374627355,0.12159181726773394,0.05771359251488484,0.24694737012570744,20.47633926947269,0.13773822784423917,-0.09550663383071623,-0.08780856132507253,-0.35544964262086864,0.17983251997072358,-0.2216291019729706,0.046011979322825525,0.24445025132743847,57.14280062195637,32.0413326370316,0.133820540647898,9,0.12913036346435458,0.12913036346435458,-0.043043136596680576,0.21521687507629306,-0.017217159271240234,2,0.007978716547848652,-1.000041543766358,6.370412826538086,-2.0000692396105966,6.370412826538086,-1.571409354550274,6.404848098754883,0.007978716547848652
232,2000-09-21,6.542586803436278,6.6114559173583975,6.404848098754883,6.4909348487854,33700291.0,0.010638337835396028,1.1818218440002124,0.9999907683501775,43.939428272177445,38.58654790149219,-0.07346853851457791,0.04270770580675176,-0.013051177772169353,0.17273795912132872,20.147332042510325,0.20660781860351474,-0.10252204164793888,-0.011191153526307396,-0.2711134865059517,0.2487311794533369,-0.1411523200161291,0.1187700129635143,0.14500558223442894,75.00004327378275,50.30546520385878,0.12996116648982203,9,-0.06026077270507724,0.06026077270507901,-0.10760855674743564,0.13773870468139737,-0.10330390930175692,3,-0.013157907203508845,4.333271789001263,6.473717212677003,-1.000041543766358,6.370412826538086,-2.0000692396105966,6.370412826538086,-0.013157907203508845
233,2000-09-22,6.5081520080566415,6.57702112197876,6.4392828941345215,6.456500053405763,20557178.0,-0.005263177457813906,-2.200004431249103,1.000000000000017,46.0317341694025,39.46837800748069,-0.058702623381551966,0.06130119386127575,0.01849419820254905,0.20185339563348403,19.39770807827449,0.13773822784423828,-0.10101219163951392,-0.03357379436492813,-0.2771856385115612,0.21003804978170493,-0.15537971643824466,0.0882321277083884,0.1513113055470301,62.49997836310911,35.27020701887008,0.12180592207331657,9,-0.02582597732544034,0.09469556808471591,-0.04734778404235929,0.17217350006103427,-0.08608722686767667,4,-0.013227599287955583,1.1818218440002124,6.542586803436278,4.333271789001263,6.473717212677003,-1.000041543766358,6.370412826538086,-0.013227599287955583
234,2000-09-25,6.4392828941345215,6.473717212677003,6.370412826538086,6.473717212677003,15129035.0,-0.010581976855621233,5.000083086381884,-0.6666605121766757,47.54099328235013,40.30626614996403,0.014377698214373957,0.11433616482644648,0.0836140540300736,0.2663232445230488,18.364587068429643,0.13773918151855558,-0.12691315587314556,-0.0886690616607666,-0.3220228113230643,0.14468468800153111,-0.20534593649191546,0.028007813170382256,0.1943016731674776,37.50002163689154,7.301834416319156,0.11667687483114884,9,0.04304313659667969,0.16356468200683594,0.051651597023010254,0.2410426139831543,0.017217159271241123,0,0.005347539331413298,-2.200004431249103,6.5081520080566415,1.1818218440002124,6.542586803436278,4.333271789001263,6.473717212677003,0.005347539331413298
235,2000-09-26,6.456500053405763,6.525369167327881,6.4392828941345215,6.4392828941345215,9290350.0,0.002673769665706649,-9.000055390921428,-0.5000000000000129,50.84744648861383,41.51153798203224,-0.006189435974349067,0.07806936809888665,0.062215354557076274,0.2464117438364246,17.392641831055013,0.08608627319335938,-0.140322088030155,-0.05681715011596555,-0.2673451559035023,0.15371085567157117,-0.16208115300973436,0.04844685277780325,0.15327606729869725,43.749967544663335,9.329897459147546,0.10526400289376844,9,0.017217397689818448,0.14634752273559481,0.03873896598815829,0.22382545471191317,-0.017217159271241123,1,0.00266663968540648,5.000083086381884,6.4392828941345215,-2.200004431249103,6.5081520080566415,1.1818218440002124,6.542586803436278,0.00266663968540648
236,2000-09-27,6.456500053405763,6.4909348487854,6.4392828941345215,6.456500053405763,7982482.0,0.0,-2.000027695460559,0.0,34.090940562587775,41.06661324281909,-0.009933096824440213,0.060848907509623906,0.058502645476841586,0.24231548138034675,16.64214031474396,0.051651954650878906,-0.12735579824221865,-0.04390416145324583,-0.23299831700628548,0.14518999409979383,-0.13845123922976565,0.050642916323274,0.1313722964289612,35.71445527631879,6.8838155786589965,0.09454707777651963,9,0.017217397689818448,0.14634752273559481,0.07747828960418612,0.22382545471191317,0.0,2,0.0,-9.000055390921428,6.456500053405763,5.000083086381884,6.4392828941345215,-2.200004431249103,6.5081520080566415,0.0
237,2000-09-28,6.542586803436278,6.57702112197876,6.404848098754883,6.456500053405763,12722450.0,0.013333346134660973,1.2222270090625145,100.0,46.51161292857305,42.19416110814043,-0.09825507400565936,-0.033748175917870604,-0.03092807151786836,0.1503921786975413,16.573346483677216,0.17217302322387695,-0.11771922389030465,0.04648690223693741,-0.13403851569232206,0.22701232016619688,-0.04377580672769277,0.1367496112015676,-0.20660781860351474,83.33352566070178,53.69575323348105,0.09026270896462985,9,-0.06886935234069735,0.06026077270507901,-0.00430417060851962,0.13773870468139737,-0.0860867500305158,3,-0.013157907203508845,-2.000027695460559,6.456500053405763,-9.000055390921428,6.456500053405763,5.000083086381884,6.4392828941345215,-0.013157907203508845
238,2000-09-29,6.4909348487854,6.55980396270752,6.456500053405763,6.525369167327881,11040134.0,-0.007894729745694717,-1.0000000000000344,-0.39999556877538395,55.55559829490513,44.663301659426175,-0.036998286975318706,0.0031491016561400187,0.018930967648902453,0.19612288982073878,16.76096581812947,0.10330390930175781,-0.10894534801270161,0.004304456710815252,-0.15403835800311771,0.16264727142474822,-0.07486695064615123,0.08347586406778174,-0.15013502120971722,58.333583358912875,24.365427722715665,0.07917140735696637,9,-0.017217397689819336,0.11191272735595703,0.0473477840423584,0.1893906593322754,-0.10330390930175781,4,-0.007957552471897666,1.2222270090625145,6.542586803436278,-2.000027695460559,6.456500053405763,-9.000055390921428,6.456500053405763,-0.007957552471897666
239,2000-10-02,6.542586803436278,6.55980396270752,6.4392828941345215,6.4392828941345215,8443288.0,0.007957552471897555,-1.3333302560883464,-3.0000276954606884,55.55556410343195,47.016695867850565,-0.06890507679546243,-0.055411932274378906,-0.03395066829359816,0.1390648405475634,17.396653541194684,0.12052106857299894,-0.097736032272703,0.0585390329360953,-0.09399202091255976,0.21107008678475037,-0.017726493988232228,0.13480455986042283,-0.19706254997253403,80.00016617138311,42.17671645787466,0.07626552692432743,10,-0.06886935234069735,0.06026077270507901,0.021521806716919833,0.13773870468139737,-0.17217397689819247,0,-0.018421157543376143,-1.0000000000000344,6.4909348487854,1.2222270090625145,6.542586803436278,-2.000027695460559,6.456500053405763,-0.018421157543376143
240,2000-10-03,6.55980396270752,6.714759826660156,6.5081520080566415,6.525369167327881,14512040.0,0.0026315522878808117,-5.000013847634607,0.3333348719558468,56.756750687700034,48.53667430997132,-0.06306369827849512,-0.07083689076268396,-0.05222279732589197,0.1159369943558648,19.355005842565294,0.20660781860351474,-0.07551452959195704,0.07231273651123171,-0.08393713248185097,0.2285626055043144,-0.005812197985309631,0.15043767100777306,-0.209649771873476,50.00000000000029,9.252266670983182,0.0781249344965413,10,-0.017217636108399326,0.043043613433837,0.004304647445677823,0.12052154541015536,-0.1549558639526376,1,-0.015748017759225852,-1.3333302560883464,6.542586803436278,-1.0000000000000344,6.4909348487854,1.2222270090625145,6.542586803436278,-0.015748017759225852
241,2000-10-04,6.628673076629639,6.663107872009277,6.525369167327881,6.55980396270752,11875051.0,0.010498654275895802,1.0,1.9999861524613225,59.9999584572692,50.3211776638704,-0.1202906259296439,-0.13153367124881754,-0.12136836707937526,0.04369695197248902,21.026062170161598,0.13773870468139648,-0.042841627806595284,0.1317123413085941,-0.034851344606698476,0.2982760272238867,0.048430498350947815,0.2149941842662404,-0.2639346603625494,72.22217093480549,27.831463835980657,0.08328184295764639,10,-0.08608675003051758,-0.02582550048828125,-0.0516514778137207,0.05165243148803711,-0.06886911392211825,2,-0.0285713566358915,-5.000013847634607,6.55980396270752,-1.3333302560883464,6.542586803436278,-1.0000000000000344,6.4909348487854,-0.0285713566358915
242,2000-10-05,6.7319769859313965,6.852499008178711,6.628673076629639,6.645891189575195,37854299.0,0.015584402505226969,-2.714274410194933,1.2499913452284674,73.17068392863305,53.33661652600713,-0.21669178109358622,-0.24466997101852428,-0.22264392546469125,-0.06406086981247405,21.85447249098209,0.22382593154907227,-0.007172440782856171,0.23329455852508563,0.05754264439125922,0.40904647265891203,0.14541860145817243,0.32117051559199883,-0.35323771324858466,70.8331746630709,21.583918768356952,0.08787595706691316,10,-0.12052106857299805,-0.12912940979003906,-0.12912940979003906,-0.0516514778137207,-0.2754769325256339,3,-0.04092065868634587,1.0,6.628673076629639,-5.000013847634607,6.55980396270752,-1.3333302560883464,6.542586803436278,-0.04092065868634587
243,2000-10-06,6.714759826660156,6.869716167449951,6.680325031280518,6.766411781311035,17786939.0,-0.0025575190330003883,-2.142859403684244,-0.6000055390921428,75.00003461899044,56.38762111896716,-0.186720950286837,-0.2297396315214142,-0.2035566599700509,-0.04869384469708127,22.04546229131534,0.1893911361694336,0.010819287657066745,0.2100513696670534,0.013473504482877097,0.4066292348512297,0.11176243707496525,0.30834030225914155,-0.3075949698475906,63.99991580663886,9.595618781277423,0.098288932592088,10,-0.07747769355773926,-0.11191225051879883,-0.09469497203826904,-0.03443431854248047,-0.30991172790527344,4,-0.03846150568617568,-2.714274410194933,6.7319769859313965,1.0,6.628673076629639,-5.000013847634607,6.55980396270752,-0.03846150568617568
244,2000-10-09,6.542586803436278,6.697543144226074,6.473717212677003,6.663107872009277,19393691.0,-0.02564098011968874,1.3636308704048166,2.3333302560883467,60.00004431231985,57.404576432712275,0.0018402857613315504,-0.050672447784177344,-0.03258574477258147,0.12088400788297005,22.776280849762955,0.2410426139831534,0.019336611707457152,0.03185224533080966,-0.16141990269845596,0.22512439336007528,-0.06478382868382315,0.12848831934544247,-0.09841784177272217,17.39135670162638,-40.654821886299274,0.09663607401463259,10,0.09469532966613858,0.06026077270507901,0.08178257942199796,0.13773870468139737,-0.034434795379636896,0,-0.023684189237084374,-2.142859403684244,6.714759826660156,-2.714274410194933,6.7319769859313965,1.0,6.628673076629639,-0.023684189237084374
245,2000-10-10,6.4909348487854,6.645891189575195,6.456500053405763,6.525369167327881,12379038.0,-0.007894729745694717,-2.666678975646729,0.28571202487823777,51.063849847145924,59.290455242107626,0.06581125042444569,0.002461762107962784,0.02167954162868746,0.16823952405408882,23.657418909946458,0.1893911361694327,0.02630954008373365,-0.02066059112548846,-0.21339111338264338,0.17206993113166646,-0.11702585225406636,0.07570467000308945,0.3787813186645508,8.333362182471758,-47.76878204976441,0.09636526112857766,10,0.1463472843170166,0.11191272735595703,0.12482571601867676,0.1893906593322754,0.0,1,-0.018567744871120784,1.3636308704048166,6.542586803436278,-2.142859403684244,6.714759826660156,-2.714274410194933,6.7319769859313965,-0.018567744871120784
246,2000-10-11,6.628673076629639,6.680325031280518,6.4392828941345215,6.5081520080566415,23442449.0,0.02122009095038324,1.1538448428295998,-3.5000276954606884,54.901948006812006,60.22271469524528,-0.05021667722795353,-0.12972331828828132,-0.11012579134538303,0.027512013626325604,23.832670871635237,0.2410421371459961,0.04054202068166113,0.10932984352111852,-0.08935576077174723,0.30801544781398427,0.009987041374685646,0.2086726456675514,0.23277876853942914,43.9998936504912,-9.310609279468203,0.09934280214643276,10,0.025826454162597656,-0.02582550048828125,-0.03443419933319092,0.05165243148803711,-0.22382497787475586,2,-0.033766181449479515,-2.666678975646729,6.4909348487854,1.3636308704048166,6.542586803436278,-2.142859403684244,6.714759826660156,-0.033766181449479515
247,2000-10-12,6.525369167327881,6.714759826660156,6.4909348487854,6.680325031280518,18055125.0,-0.015584402505226969,-1.0000042608128779,-1.2857159813413297,50.90908358473051,59.70643528300366,0.05630962651347371,-0.024988582899817757,-0.0008569887131137932,0.12307190554207459,24.08251079961315,0.22382497787475586,0.04793155985048436,0.0043042182922361505,-0.19394116070560674,0.20254959729007904,-0.0948184712066853,0.1034269077911576,0.3191959197998049,19.999911375409337,-30.820176366113092,0.0991226894989214,10,0.12913036346435547,0.07747840881347656,0.06026113033294678,0.15495634078979492,-0.10330438613891602,3,0.005277064714139357,1.1538448428295998,6.628673076629639,-2.666678975646729,6.4909348487854,1.3636308704048166,6.542586803436278,0.005277064714139357
248,2000-10-13,6.594239234924316,6.645891189575195,6.4392828941345215,6.4392828941345215,11846377.0,0.010554202502635945,-1.6666646151763103,-1.0000030772450041,58.18184473259773,59.99824424179986,0.004061422780212709,-0.08320858990113233,-0.0639489790695782,0.04595494340722617,24.851480605314457,0.20660829544067383,0.07436334087191376,0.0637047290802002,-0.12918766721186437,0.25659712537226476,-0.032741469065832085,0.16015092722623248,0.23411456448364287,56.25020555046848,3.590507894648937,0.0964461981460323,10,0.06026029586791992,0.008608341217041016,-0.021522164344787598,0.08608627319335938,-0.17217445373535156,4,-0.020887804735542748,-1.0000042608128779,6.525369167327881,1.1538448428295998,6.628673076629639,-2.666678975646729,6.4909348487854,-0.020887804735542748
249,2000-10-16,6.5081520080566415,6.57702112197876,6.473717212677003,6.57702112197876,10605303.0,-0.013054914115299465,2.0000069238172133,-0.44444205103902285,52.54237129013574,59.52997986429271,0.09471018326876823,0.014468615531176177,0.027035115376311758,0.12431060199414912,25.980605261577317,0.12052202224731356,0.0816959133708961,-0.029269456863402432,-0.20735810038371838,0.14881918665691352,-0.11831377862355996,0.0597748648967551,0.30463895514037986,24.999956726217484,-27.59761042859308,0.0890443217601579,10,0.14634752273559481,0.09469556808471591,0.10760831832885653,0.17217350006103427,0.017217159271239346,0,-0.015873001917268592,-1.6666646151763103,6.594239234924316,-1.0000042608128779,6.525369167327881,1.1538448428295998,6.628673076629639,-0.015873001917268592
250,2000-10-17,6.5081520080566415,6.55980396270752,6.456500053405763,6.542586803436278,8113370.0,0.0,2.0000069238171614,0.5000034619086001,52.54237129013574,58.70135906794455,0.09679149997445702,0.026684930939056883,0.03314302122808499,0.11622563236251526,27.11337849263007,0.10330390930175781,0.08595527396806801,-0.036156415939330167,-0.19685564151072388,0.12454280963206354,-0.11650602872502702,0.04419319684636669,0.2896986323778803,24.999956726217484,-28.50496227876149,0.08034961278569692,10,0.14634752273559481,0.09469556808471591,0.10760831832885653,0.17217350006103427,0.0,1,0.0,2.0000069238172133,6.5081520080566415,-1.6666646151763103,6.594239234924316,-1.0000042608128779,6.525369167327881,0.0
251,2000-10-18,6.525369167327881,6.55980396270752,6.422064781188965,6.473717212677003,11589324.0,0.0026454758969867154,1.2857188073684687,-1.4999930762307516,49.09089261112324,56.02582669933235,0.07082797145355357,0.014267307063258627,0.019584537380208822,0.09121644913500582,27.672817928662962,0.13773918151855558,0.08719587769878956,-0.021521854400634588,-0.17907373412892902,0.13603002532765984,-0.10029779426478136,0.05725408546351218,0.2581387632546406,35.294203894914844,-13.841194738980334,0.0787759398641472,10,0.12052130699157715,0.07747840881347656,0.08608686923980713,0.11191296577453613,-0.06886911392211825,2,-0.005276991639782014,2.0000069238171614,6.5081520080566415,2.0000069238172133,6.5081520080566415,-1.6666646151763103,6.594239234924316,-0.005276991639782014
252,2000-10-19,6.456500053405763,6.55980396270752,6.4392828941345215,6.542586803436278,15609408.0,-0.010554056353921148,-1.0000000000000147,-1.6666697439116651,48.21427776604582,53.04963149344961,0.1078531934944893,0.08048272786862665,0.09194252561632776,0.15153905345427443,27.37447465448962,0.12052106857299894,0.08443618287577603,-0.08608663082122714,-0.24875437728349947,0.0765811156410452,-0.1674205040523633,-0.004752757590090972,0.3053212882131451,15.38481203584205,-31.24093951010661,0.08133387323113603,10,0.11191225051879794,0.14634752273559481,0.15926051139831454,0.12913012504577548,-0.03443527221679776,3,-0.007999992910033948,1.2857188073684687,6.525369167327881,2.0000069238171614,6.5081520080566415,2.0000069238172133,6.5081520080566415,-0.007999992910033948
253,2000-10-20,6.422064781188965,6.5081520080566415,6.404848098754883,6.5081520080566415,17065706.0,-0.005333427078442199,1.399982275199652,1.0000055390308114,43.63632701463569,51.23144068259582,0.10773265926079745,0.11398178341014997,0.13009350972803446,0.17686589423030874,26.941347207293386,0.1033039093017587,0.0717911906773665,-0.11621754169464094,-0.2870717494232764,0.05463666603399453,-0.20164464555895822,-0.030790437830323647,0.3193711668041459,9.999639962002144,-31.06587725332802,0.08542710386431766,10,0.1377391815185547,0.18078279495239258,0.1936957836151123,0.16356539726257324,0.0,4,0.0,-1.0000000000000147,6.456500053405763,1.2857188073684687,6.525369167327881,2.0000069238171614,6.5081520080566415,0.0
254,2000-10-23,6.473717212677003,6.542586803436278,6.387630939483643,6.387630939483643,21780373.0,0.008042963322222318,-2.600013293747487,-0.9999889219998006,45.6140333828769,50.625905519899256,0.050605420447291216,0.06855627132680375,0.08283360583166033,0.11878712040096762,27.273846451454563,0.15495586395263583,0.038989304963330085,-0.0662868261337275,-0.23359775122887694,0.10102409896142195,-0.14994228868130222,0.017368636413847227,0.24079170737705002,49.99986152384724,9.648742332694702,0.08365546254757478,10,0.07747817039489657,0.12913036346435458,0.1420431137084952,0.11191296577453524,-0.06886911392212003,0,-0.007978790205245723,1.399982275199652,6.422064781188965,-1.0000000000000147,6.456500053405763,1.2857188073684687,6.525369167327881,-0.007978790205245723
255,2000-10-24,6.473717212677003,6.525369167327881,6.4392828941345215,6.4392828941345215,21547946.0,0.0,-4.000027695460714,0.3999977843754216,41.509448751418766,49.137850047077784,0.05353615469581996,0.07369041930520392,0.08731669782686513,0.11586939849994682,27.28906835823964,0.08608627319335938,0.0036660909910422035,-0.06714768409728933,-0.23281869485664508,0.09852332666206642,-0.1499831894769672,0.015687821282388548,0.208103909320009,49.99986152384724,13.115100419819676,0.08283550537967797,10,0.07747817039489657,0.12913036346435458,0.12913036346435458,0.11191296577453524,-0.03443431854248136,1,0.007978716547848652,-2.600013293747487,6.473717212677003,1.399982275199652,6.422064781188965,-1.0000000000000147,6.456500053405763,0.007978716547848652
256,2000-10-25,6.456500053405763,6.5081520080566415,6.4392828941345215,6.473717212677003,10801972.0,-0.0026595476301506382,-1.6666851303070853,-0.4999999999999871,33.33337179882933,47.18499318197765,0.04890508593923837,0.09582033708372695,0.1077992403716479,0.12811470458637064,27.30511287578198,0.06886911392212003,-0.0103523726288266,-0.08436484336852956,-0.2500358541278853,0.08130616739082619,-0.16720034874820744,-0.0015293379888516867,0.19590205033991204,39.9999446095391,7.103353614241087,0.08283550537967797,10,0.06026101112365634,0.14634752273559481,0.14634752273559481,0.12913012504577548,-0.051651954650879794,2,0.007999992910033837,-4.000027695460714,6.473717212677003,-2.600013293747487,6.473717212677003,1.399982275199652,6.422064781188965,0.007999992910033837
257,2000-10-26,6.456500053405763,6.525369167327881,6.4392828941345215,6.456500053405763,13980392.0,0.0,-4.000027695460456,-0.0,34.04258453502793,44.50285316002546,0.04258714616478354,0.093852098553862,0.11002182718584042,0.12474184504947505,26.834075790653287,0.08608627319335938,-0.011347826263921057,-0.08006050586700386,-0.2499624054171976,0.08984139368318989,-0.16501145564210074,0.004890443908093012,0.16942493391370927,44.444341869611804,14.842562192463681,0.08495094977509679,10,0.025825977325438565,0.16356444358825595,0.14634752273559481,0.12913012504577548,-0.1033039093017587,3,0.0,-1.6666851303070853,6.456500053405763,-4.000027695460714,6.473717212677003,-2.600013293747487,6.473717212677003,0.0
258,2000-10-27,6.4392828941345215,6.473717212677003,6.387630939483643,6.456500053405763,17317699.0,-0.00266663968540648,2.333351796973729,-100.0,42.10528233735308,43.343176609716274,0.03968556068296181,0.11278369328178428,0.12375683296360407,0.13900161901918473,26.13213488567635,0.08608627319336026,-0.028177046511464354,-0.09469506740570033,-0.26902956496861297,0.07963943015721231,-0.1818623161871571,-0.007527818624243565,0.16281268840136764,33.33333333333353,2.0966738423022946,0.08716724878145639,10,0.03443455696105957,0.18078160285949707,0.10330390930175781,0.1463472843170166,-0.12052202224731445,4,-0.0026739177682720827,-4.000027695460456,6.456500053405763,-1.6666851303070853,6.456500053405763,-4.000027695460714,6.473717212677003,-0.0026739177682720827
259,2000-10-30,6.422064781188965,6.4392828941345215,6.387630939483643,6.4392828941345215,7272381.0,-0.0026739177682720827,4.999723060732781,1.0000553909213763,44.444401705094904,42.4434022113784,0.04850926925745025,0.1270221338174924,0.13722092197717295,0.15423183598736134,25.5877847660011,0.051651954650878906,-0.03457753021478194,-0.10588707923889196,-0.28716245906786053,0.07538830059007662,-0.1965247691533767,-0.015249389324407225,0.15858433704169972,24.999480713707083,-8.75696367878992,0.09063768991448434,10,0.05165266990661621,0.1979997158050537,0.12052202224731445,0.16356539726257324,-0.13773775100708008,0,0.0,2.333351796973729,6.4392828941345215,-4.000027695460456,6.456500053405763,-1.6666851303070853,6.456500053405763,0.0
260,2000-10-31,6.456500053405763,6.473717212677003,6.422064781188965,6.4392828941345215,10539521.0,0.005362025048028629,1.0000369272809175,-0.9999446121466078,33.33345642233819,40.692575968180066,0.006679024233918973,0.08901460014939833,0.09768921522023355,0.117713824379714,24.23112109148679,0.051652431488038,-0.05497923402590388,-0.06628661155700577,-0.2496159644489131,0.11704274133490156,-0.15795128800295988,0.025378064888948337,0.10484724695019931,50.00000000000065,16.814753356806243,0.09166467644595387,10,0.017217397689818448,0.17217350006103427,0.08608675003051669,0.12913012504577548,-0.2582602500915536,1,-0.007999992910033948,4.999723060732781,6.422064781188965,2.333351796973729,6.4392828941345215,-4.000027695460456,6.456500053405763,-0.007999992910033948
261,2000-11-01,6.4392828941345215,6.4392828941345215,6.387630939483643,6.4392828941345215,8285413.0,-0.00266663968540648,1.0,0.0,40.00011078000204,39.77989074750853,0.011622936708045373,0.09625043617575635,0.10894972144977455,0.13190224849550436,22.658917377069216,0.06886911392212003,-0.06413278142544865,-0.07403426170349103,-0.2538665582914419,0.10579803488445982,-0.1639504099974669,0.01588188659048484,0.10469277013420886,37.50008654771549,2.5376395048213922,0.08991614829397562,11,0.025825977325439453,0.1893906593322754,0.09899961948394775,0.1463472843170166,-0.447650909423829,2,0.0,1.0000369272809175,6.456500053405763,4.999723060732781,6.422064781188965,2.333351796973729,6.4392828941345215,0.0
262,2000-11-02,6.456500053405763,6.473717212677003,6.422064781188965,6.456500053405763,13203497.0,0.002673769665706649,2.0000553909214798,0.0,31.81820470664681,38.466766046620876,-0.006251650389158314,0.06043562525641555,0.08585316074981275,0.11310028263332228,20.255237470382482,0.051652431488038,-0.07357344897748419,-0.04304325580596835,-0.19188796157685406,0.10580144996491736,-0.1174656086914112,0.031379097079474505,0.0718411383844586,80.00011078122944,45.758727522123095,0.07442235288544284,11,0.00860881805419833,0.17217350006103427,0.08178246021270663,0.12913012504577548,-0.46486806869507014,3,-0.007999992910033948,1.0,6.4392828941345215,1.0000369272809175,6.456500053405763,4.999723060732781,6.422064781188965,-0.007999992910033948
263,2000-11-03,6.456500053405763,6.456500053405763,6.456500053405763,6.456500053405763,0.0,0.0,1.0,0.0,41.17651850355484,37.97370883780732,-0.0009536032495356395,0.042262215292401706,0.07818738716135787,0.11122446260273922,17.653892059742958,0.0,-0.08078013962436703,-0.030130267143248624,-0.14009170778666213,0.07983117350016489,-0.08511098746495538,0.02485045317845813,0.05777011315380065,80.00011078122944,42.74779267308867,0.05498072032170668,11,-8.881784197001252e-16,0.17217350006103427,0.08178246021270663,0.12913012504577548,-0.48208522796631037,4,-0.015999985820067675,2.0000553909214798,6.456500053405763,1.0,6.4392828941345215,1.0000369272809175,6.456500053405763,-0.015999985820067675
264,2000-11-06,6.387630939483643,6.404848098754883,6.301544189453125,6.335978984832764,24869398.0,-0.010666632595440317,1.4000088624983382,100.0,33.3334212542714,37.06526133812427,0.0608153742108275,0.10427334858634296,0.1395425323177033,0.17889790087293633,16.83478610219091,0.1549558639526376,-0.08396499982181016,-0.09125158786773646,-0.2063294983369648,0.023826322601491867,-0.14879054310235063,-0.0337126326331223,0.1139753043683287,50.00013847615277,10.735402091414016,0.05753895523461427,11,0.02582573890686035,0.1979992389678955,0.15065157413482666,0.1979992389678955,-0.4304337501525879,0,-0.010781785649313536,1.0,6.456500053405763,2.0000553909214798,6.456500053405763,1.0,6.4392828941345215,-0.010781785649313536
265,2000-11-07,6.370412826538086,6.404848098754883,6.335978984832764,6.370412826538086,15013328.0,-0.0026955397249278645,-1.000041543766358,0.0,28.57150393203409,36.53616490848036,0.06910595469545111,0.11805187951982532,0.1477815571733121,0.19453315277426952,16.118688378503172,0.06886911392211914,-0.07973649731220078,-0.10244359970092809,-0.22708881044817808,0.0222016110463219,-0.16476620507455308,-0.040120994327303094,0.10718597078602343,39.99966765723254,0.22307361317567853,0.06232260537362486,11,0.04304385185241699,0.21521735191345215,0.1678696870803833,0.21521735191345215,-0.41321563720703125,1,-0.013513377970982066,1.4000088624983382,6.387630939483643,1.0,6.456500053405763,2.0000553909214798,6.456500053405763,-0.013513377970982066
266,2000-11-08,6.404848098754883,6.404848098754883,6.370412826538086,6.404848098754883,12469782.0,0.005405500892084358,1.0,0.0,42.10533987516874,37.43202661294045,0.029696212963763458,0.06955452977480814,0.10569232998177291,0.15814937915175697,15.17570863931604,0.034435272216796875,-0.0807651322945091,-0.05681707859039342,-0.1610833962105067,0.04744923902971987,-0.10895023740044962,-0.00468391978033722,0.051624145624708184,60.00005539046091,16.43010918135662,0.052133158810056604,11,-0.017217397689819336,0.18078207969665527,0.16786885261535645,0.18078207969665527,-0.4476509094238281,2,-0.03225811014641222,-1.000041543766358,6.370412826538086,1.4000088624983382,6.387630939483643,1.0,6.456500053405763,-0.03225811014641222
267,2000-11-09,6.55980396270752,6.594239234924316,6.370412826538086,6.370412826538086,28881385.0,0.024193526772752216,-1.363641856881732,100.0,65.38459899701309,40.01861735290267,-0.12188217685916403,-0.08715792503429842,-0.0524994383840065,0.0035008453388210015,14.16780720533736,0.22382640838623047,-0.07380266666909119,0.09641704559326225,-0.013274573621994357,0.20610866480851886,0.04157123598563395,0.15126285520089056,-0.2582597732543954,88.23510245574509,38.74908189456357,0.05484580960762834,11,-0.11191225051879972,0.025826215744017667,0.012912988662718838,0.025826215744017667,-0.6198239326477051,3,-0.08661417036650565,1.0,6.404848098754883,-1.000041543766358,6.370412826538086,1.4000088624983382,6.387630939483643,-0.08661417036650565
268,2000-11-10,6.456500053405763,6.57702112197876,6.4392828941345215,6.55980396270752,15727140.0,-0.015748017759225852,1.0000000000000258,-0.5454527143727536,48.27588512076494,40.444337732421566,-0.01774528416124177,0.005584119874149529,0.04463629707514727,0.10486502116640484,13.579193151797368,0.13773822784423828,-0.060177076103830274,9.536743217353205e-08,-0.09076239341569892,0.09076258415056326,-0.04538114902413337,0.04538133975899772,-0.149101963043214,52.94106147344717,3.3746291854983923,0.04538124439156533,11,-0.008608341217041904,0.12913012504577548,0.15065169334411532,0.12913012504577548,-0.5165200233459473,4,-0.07200001004411904,-1.363641856881732,6.55980396270752,1.0,6.404848098754883,-1.000041543766358,6.370412826538086,-0.07200001004411904
269,2000-11-13,6.404848098754883,6.5081520080566415,6.387630939483643,6.4392828941345215,17591619.0,-0.007999992910033948,-2.500003461908645,0.3333348719558354,43.75003786439611,41.601735670428006,0.03487515026874721,0.05175341261356525,0.09216793038556936,0.15398229486034243,12.76760955409082,0.12052106857299894,-0.048487731296850356,-0.0464866638183592,-0.13662817236027003,0.043654844723551633,-0.09155741808931417,-0.001415909547404226,-0.09171318550109842,26.666555886051057,-21.901345046779568,0.04507075427095538,11,0.04304361343383789,0.10330390930175781,0.2152167558670044,0.18078207969665527,-0.4476509094238281,0,-0.06720429066836231,1.0000000000000258,6.456500053405763,-1.363641856881732,6.55980396270752,1.0,6.404848098754883,-0.06720429066836231
270,2000-11-14,6.5081520080566415,6.525369167327881,6.404848098754883,6.422064781188965,15162094.0,0.016129017848501626,-1.000007912957468,-2.500006923769326,54.05403989293216,43.16328334964246,-0.06742150723730589,-0.05433634958544786,-0.010810533255767751,0.04844377027028646,12.129982121355692,0.12052106857299805,-0.042267020106042,0.0568172454833995,-0.03332426305851133,0.14695875402531033,0.011746491212444532,0.10188799975435447,-0.18939500836944667,61.538395988053175,11.395678631395292,0.04507075427095538,11,-0.06026029586792081,-8.881784197001252e-16,0.1119128465652457,0.07747817039489657,-0.6026067733764657,1,-0.0846561079156638,-2.500003461908645,6.404848098754883,1.0000000000000258,6.456500053405763,-1.363641856881732,6.55980396270752,-0.0846561079156638
271,2000-11-15,6.4909348487854,6.525369167327881,6.4392828941345215,6.4909348487854,21914297.0,-0.0026454758969869374,1.500013847730357,0.0,52.63158278325718,45.475880913710284,-0.0470553803534024,-0.04198372125966543,0.008203868404076609,0.060554383560974756,11.786988895733225,0.08608627319335938,-0.036859261890409556,0.04132180213928205,-0.04405522243742599,0.1266988267159901,-0.0013667101490719702,0.08401031442763607,-0.16666820439346353,53.846203008960416,2.8594680645468813,0.042688512288354186,11,-0.04304313659667969,0.017217159271240234,0.12913000583648682,0.0946953296661377,-0.4993028640747079,2,-0.08222816464630212,-1.000007912957468,6.5081520080566415,-2.500003461908645,6.404848098754883,1.0000000000000258,6.456500053405763,-0.08222816464630212
272,2000-11-16,6.404848098754883,6.473717212677003,6.387630939483643,6.4392828941345215,16970576.0,-0.013262611940501379,-1.4999965380914064,-100.0,47.61904447901207,46.19171713320553,0.03456936406086175,0.042198525997753755,0.08679880694578657,0.14070724575314664,11.22905226131688,0.10330390930175781,-0.029418899946382915,-0.04218235015869176,-0.12977824771115287,0.04541354739376935,-0.08598029893492232,0.0016155986175387937,-0.07518200255229868,9.090840424996223,-42.3060104733505,0.04379794877623069,11,0.04304361343383789,0.10330390930175781,0.22382545471191406,0.18078207969665527,-0.25826025009155273,3,-0.06989250994271867,1.500013847730357,6.4909348487854,-1.000007912957468,6.5081520080566415,-2.500003461908645,6.404848098754883,-0.06989250994271867
273,2000-11-17,6.422064781188965,6.4392828941345215,6.404848098754883,6.4392828941345215,8167682.0,0.0026880703755376434,2.999833836439669,0.5000207713079,50.0,48.04355921606427,0.013359217340278562,0.026331893432086417,0.06546621073066916,0.11759654764785576,10.98095024963756,0.03443479537963867,-0.025474751935175455,-0.02496566772460973,-0.11256156527707084,0.06263022982785138,-0.06876361650084029,0.018832281051620825,-0.08710722221194622,24.999480713707083,-28.50807749213887,0.04379794877623069,11,0.043044328689575195,0.05165290832519531,0.20660877227783203,0.16356539726257324,-0.27547693252563477,4,-0.07506693992580649,-1.4999965380914064,6.404848098754883,1.500013847730357,6.4909348487854,-1.000007912957468,6.5081520080566415,-0.07506693992580649
274,2000-11-20,6.422064781188965,6.4392828941345215,6.404848098754883,6.422064781188965,12526455.0,0.0,-1.0000830886833214,-0.0,47.49995499531255,50.14672044531743,0.020961664780549505,0.02346697683839416,0.06681598217843998,0.11164269476544675,10.453456327469244,0.03443479537963867,-0.019520081698171765,-0.022383046150207697,-0.10971140236240462,0.06494531006198923,-0.06604722425630616,0.021281131955890764,-0.08192158869300048,24.999480713707083,-27.755792673568767,0.04366417810609835,11,0.06026124954223633,0.02582693099975586,0.20660877227783203,0.16356539726257324,-0.27547693252563477,0,-0.07506693992580649,2.999833836439669,6.422064781188965,-1.4999965380914064,6.404848098754883,1.500013847730357,6.4909348487854,-0.07506693992580649
275,2000-11-21,6.525369167327881,6.542586803436278,6.404848098754883,6.422064781188965,22961401.0,0.016085852394623457,-1.0000138476824043,100.0,55.555528202300266,51.6411858149987,-0.06487267025541499,-0.07986403685449517,-0.03557556416775576,0.005124023015724788,10.255027393748923,0.1377387046813956,-0.016255405672773726,0.07833874225616455,-0.015450291633721136,0.17212777614605024,0.03144422531122171,0.1252332592011074,-0.18014405398334965,88.88868373922246,32.790810934622925,0.046894516944942996,11,-0.04304313659667969,-0.07747745513916016,0.10330438613891602,0.06886935234069824,-0.2582602500915536,1,-0.08707123894869095,-1.0000830886833214,6.422064781188965,2.999833836439669,6.422064781188965,-1.4999965380914064,6.404848098754883,-0.08707123894869095
276,2000-11-22,6.5081520080566415,6.55980396270752,6.4392828941345215,6.456500053405763,20587201.0,-0.0026384958198908404,-1.8000066468737166,0.4999976920769,53.333329230345036,50.30215584092447,-0.035158070590599166,-0.06174450744241522,-0.01762680921970805,0.018994147672557027,10.09948235404068,0.12052106857299894,-0.0033455160348285773,0.05853898525238144,-0.03911302472000866,0.15619099522477153,0.009712980266186833,0.10736499023857604,-0.1579466122805142,69.99997230476956,16.22639393798127,0.04882600498619502,11,-0.02582597732544034,-0.06026029586792081,0.12052154541015536,0.08608651161193759,-0.2066078186035165,2,-0.09259260887429799,-1.0000138476824043,6.525369167327881,-1.0000830886833214,6.422064781188965,2.999833836439669,6.422064781188965,-0.09259260887429799
277,2000-11-23,6.456500053405763,6.55980396270752,6.4392828941345215,6.4909348487854,14476619.0,-0.007936500958634296,-2.500003461908645,-0.6666697439116536,50.0,50.493724160839484,0.00033435829012784524,-0.010637966885314043,0.03361656400579616,0.06806437774043772,9.789091012221046,0.12052106857299894,0.01289831293471888,0.006887030601502531,-0.09076497937088757,0.10453904057389263,-0.041938974384692074,0.055713035587697135,-0.10141398084667141,33.33333333333371,-16.415441304532933,0.04882600498619502,11,0.017217397689818448,-0.008608341217041904,0.1678689718246451,0.1377384662628165,-0.3443470001220712,3,-0.07200001004411904,-1.8000066468737166,6.5081520080566415,-1.0000138476824043,6.525369167327881,-1.0000830886833214,6.422064781188965,-0.07200001004411904
278,2000-11-24,6.422064781188965,6.5081520080566415,6.404848098754883,6.4392828941345215,21452478.0,-0.005333427078442199,-3.0000369272809864,0.5000207713079129,52.17385807202061,51.42970418390887,0.032822989833141136,0.023653980224253246,0.07000994771674307,0.10051621021003143,9.895483124333856,0.1033039093017587,0.020275409578500714,-0.026687335968017756,-0.1250239944240512,0.0716493224880157,-0.07585566519603404,0.022480993259998527,-0.06219564538256872,11.11070081177717,-37.01149247046029,0.049168329228016526,11,0.05165266990661621,0.02582693099975586,0.16356515884399414,0.18078279495239258,-0.30991172790527344,4,-0.04289538363620082,-2.500003461908645,6.456500053405763,-1.8000066468737166,6.5081520080566415,-1.0000138476824043,6.525369167327881,-0.04289538363620082
279,2000-11-27,6.422064781188965,6.4392828941345215,6.422064781188965,6.4392828941345215,15574662.0,0.0,1.0,1.0,53.333329230345036,51.349625221399194,0.0396965175926276,0.024932270707815007,0.07311855281685187,0.09796280107798871,10.007624798387207,0.01721811294555664,0.0039179432566456285,-0.026687335968017756,-0.1250239944240512,0.0716493224880157,-0.07585566519603404,0.022480993259998527,-0.057508243400210546,11.11070081177717,-36.46758807146783,0.049168329228016526,11,0.05165266990661621,0.02582693099975586,0.15926098823547363,0.18078279495239258,-0.3959980010986328,0,-0.04289538363620082,-3.0000369272809864,6.422064781188965,-2.500003461908645,6.456500053405763,-1.8000066468737166,6.5081520080566415,-0.04289538363620082
280,2000-11-28,6.404848098754883,6.4392828941345215,6.387630939483643,6.4392828941345215,15919761.0,-0.002680864024372953,1.9999861524614,1.9999169182198344,50.0,51.05722713437061,0.04550371462811498,0.04013884969369119,0.0933078737000379,0.11304987061053318,9.643825342616816,0.051651954650878906,0.0036830008110051438,-0.04132142066955602,-0.1414971646368901,0.058854323297778066,-0.09140929265322306,0.008766451314111023,-0.03569790702341713,9.999916914308136,-34.519685803653296,0.05008787198366688,11,0.06886935234069824,0.04304361343383789,0.1721733808517456,0.1979994773864746,-0.36156415939331055,1,-0.040322619070662924,1.0,6.422064781188965,-3.0000369272809864,6.422064781188965,-2.500003461908645,6.456500053405763,-0.040322619070662924
281,2000-11-29,6.4392828941345215,6.473717212677003,6.370412826538086,6.387630939483643,22813647.0,0.005376364099303643,-1.3999667663675845,-1.4999930762306999,40.5405506556654,50.27072782066543,0.0033207924981084602,0.006012308496995189,0.05897682281610628,0.07693898006276001,9.800049465063617,0.1033043861389169,0.011580813456673056,-0.0068866252899173475,-0.10706236925725143,0.09328911867741674,-0.05697449727358439,0.043201246693749695,0.15495634078979492,36.36393391442697,-2.517476718777708,0.05008787198366688,11,0.02582550048828125,0.008608818054199219,0.13773858547210693,0.16356468200683594,-0.2410430908203125,2,-0.026738066913479686,1.9999861524614,6.404848098754883,1.0,6.422064781188965,-3.0000369272809864,6.422064781188965,-0.026738066913479686
282,2000-11-30,6.404848098754883,6.4392828941345215,6.387630939483643,6.4392828941345215,23085205.0,-0.005347613382695959,1.9999861524614,-0.6666697439116708,45.454545454545396,49.76567731561492,0.04219258940494086,0.038345030379431044,0.09089715391434172,0.10948042756981735,9.630761326324562,0.051651954650878906,0.003349555948881644,-0.038738822937011363,-0.14044474278752972,0.06296709691350699,-0.08959178286227054,0.012114136988247814,0.18491460800170856,25.00034618846484,-11.602666704268074,0.050852959925259095,11,0.06026029586791992,0.04304361343383789,0.15495622158050537,0.1979994773864746,-0.36156415939331055,3,-0.016129017848501404,-1.3999667663675845,6.4392828941345215,1.9999861524614,6.404848098754883,1.0,6.422064781188965,-0.016129017848501404
283,2000-12-01,6.353196144104004,6.422064781188965,6.318760871887207,6.422064781188965,17903996.0,-0.008064508924250702,2.000027695460714,1.9999723049228,45.45454545454547,49.53840958886302,0.09280793108636676,0.08628476343099045,0.14049270746802467,0.15864455778113395,9.157513145880628,0.10330390930175781,-0.004618799543103513,-0.08522558212280273,-0.19438949166733543,0.023938327421729966,-0.13980753689506908,-0.030643627350536384,0.23217956504821746,22.222564137281502,-14.99138120049789,0.054581954772266295,12,0.08608627319335938,0.0946955680847168,0.19799911975860596,0.24965143203735352,-0.5509552955627441,4,-0.037940445305471804,1.9999861524614,6.404848098754883,-1.3999667663675845,6.4392828941345215,1.9999861524614,6.404848098754883,-0.037940445305471804
284,2000-12-04,6.318760871887207,6.370412826538086,6.267108917236327,6.370412826538086,18655927.0,-0.005420149391854423,3.000000000000034,0.7500069238651785,31.034443241137012,46.81384459317822,0.12409883439422842,0.12152665007230379,0.17464923624076434,0.19036650924524956,9.201382825303694,0.1033039093017587,-0.0031379363661327986,-0.11621735095977748,-0.23595958963253683,0.0035248877129818723,-0.1760884702961567,-0.056346231623398246,0.25595024377441344,24.999942301789552,-8.759678468771732,0.05987111933637962,12,0.0946955680847168,0.11191320419311523,0.22813010215759277,0.2840867042541504,-0.4820847511291495,0,-0.03269752136415449,2.000027695460714,6.353196144104004,1.9999861524614,6.404848098754883,-1.3999667663675845,6.4392828941345215,-0.03269752136415449
285,2000-12-05,6.284327030181885,6.370412826538086,6.284327030181885,6.335978984832764,9024189.0,-0.005449461121170396,-2.3333025608832925,1.0,30.0,44.221252456473216,0.1349349770335193,0.1572423811063235,0.20784341774484094,0.22158434397736038,9.24762327671489,0.08608579635620117,-0.006101774956792205,-0.14634690284728968,-0.28110830675134135,-0.011585498943238015,-0.21372760479931507,-0.0789662008952643,0.2719279535742185,8.333698755334558,-21.939744393918083,0.06738070195202583,12,0.12912940979003906,0.1463470458984375,0.26256394386291504,0.31852054595947266,-0.49930286407470703,1,-0.04109592782985361,3.000000000000034,6.318760871887207,2.000027695460714,6.353196144104004,1.9999861524614,6.404848098754883,-0.04109592782985361
286,2000-12-06,6.198239803314209,6.353196144104004,6.16380500793457,6.353196144104004,27031074.0,-0.013698718487154204,1.4444451282745632,3.0000092317350124,29.99997230482053,41.999027157008825,0.19270282894299928,0.23932786176392362,0.29166508420578907,0.3041972302519653,9.713301736638568,0.1893911361694336,-0.009528196053202542,-0.22210371494293213,-0.392235133167385,-0.05197229671847925,-0.3071694240551581,-0.13703800583070613,0.3406664164507074,12.500021636816513,-19.607990990769302,0.08506570911222638,12,0.13773870468139648,0.18078231811523438,0.35295569896698,0.40460777282714844,-0.46486759185791016,2,-0.024999978843958548,-2.3333025608832925,6.284327030181885,3.000000000000034,6.318760871887207,2.000027695460714,6.353196144104004,-0.024999978843958548
287,2000-12-07,5.9916319847106925,6.215456962585449,5.939980030059815,6.198239803314209,33634172.0,-0.0333333051252781,1.2857159813413128,1.333329230352626,19.51225443342115,38.36996008605333,0.3647967569556734,0.4228678213165935,0.4907845726963309,0.5058191127418494,10.237671699215538,0.2754769325256339,-0.03486669415979993,-0.40030293464660716,-0.6455485541982213,-0.155057315094993,-0.5229257444224142,-0.27768012487080007,0.5172661381077965,10.714289246838193,-21.372007955969337,0.12262280977580704,12,0.21521663665771662,0.27547764778137296,0.5552592277526864,0.611215591430665,-0.17217302322387606,3,0.03448272843371125,1.4444451282745632,6.198239803314209,-2.3333025608832925,6.284327030181885,3.000000000000034,6.318760871887207,0.03448272843371125
288,2000-12-08,5.9916319847106925,6.112153053283691,5.974414825439452,6.0605010986328125,9167559.0,0.0,-1.6666728211850546,0.33333256402208516,19.51225443342115,34.61206288639512,0.33225956135538937,0.40712911699858,0.48480700107681685,0.5018822018044107,10.790379266147982,0.13773822784423917,-0.05962715276849018,-0.3770595312118541,-0.6782709040859585,-0.07584815833774972,-0.5276652176489058,-0.22645384477480235,0.4603743288319295,12.000004431234053,-20.11595257118239,0.15060568643705205,12,0.21521663665771662,0.27547764778137296,0.5552592277526864,0.611215591430665,-0.12052106857299716,4,0.008620682108427813,1.2857159813413128,5.9916319847106925,1.4444451282745632,6.198239803314209,-2.3333025608832925,6.284327030181885,0.008620682108427813
289,2000-12-11,5.974414825439452,6.094935894012451,5.957197189331055,6.0605010986328125,27096855.0,-0.00287353417485825,-1.2857108944736342,1.249998269045687,5.55557692529608,29.673793655872462,0.31212284452551753,0.41154607285609224,0.4940581276171576,0.515022364899572,11.954518660779792,0.13773870468139648,-0.08043334768916743,-0.3727550268173223,-0.7209360302574339,-0.024574023377210708,-0.5468455285373786,-0.19866452509726606,0.4263888597548888,8.000039881109585,-16.23500025721213,0.17409050172005586,12,0.23243379592895685,0.2926948070526132,0.5681719779968271,0.6284327507019052,-0.06886959075927646,0,-0.02881855075832107,-1.6666728211850546,5.9916319847106925,1.2857159813413128,5.9916319847106925,1.4444451282745632,6.198239803314209,-0.02881855075832107
290,2000-12-12,5.957197189331055,6.008849143981934,5.905545234680176,5.974414825439452,17010382.0,-0.00288189498243141,1.4000088624983382,0.20000443124915676,5.555572651334813,25.78657387761351,0.2896200452861404,0.40619713712971617,0.5023903727983168,0.5280214946474544,13.127215745706277,0.10330390930175781,-0.10377064139310566,-0.3624249219894411,-0.7426820138913977,0.01783216991251546,-0.5525534679404194,-0.17229637603846282,0.3975241303498338,11.538445150789526,-6.622291420190779,0.19012854595097828,12,0.21521687507629395,0.2926950454711914,0.5423462390899658,0.6284329891204834,-0.12052106857299716,1,-0.020231169918102143,-1.2857108944736342,5.974414825439452,-1.6666728211850546,5.9916319847106925,1.2857159813413128,5.9916319847106925,-0.020231169918102143
291,2000-12-13,5.957197189331055,5.974414825439452,5.905545234680176,5.974414825439452,13569511.0,0.0,6.999889221225936,1.0,6.060623862819995,21.409471478532907,0.23919904963219718,0.3838403216003927,0.4911015872975337,0.5237601611771847,14.363286838285974,0.06886959075927646,-0.13092269803855494,-0.3357380390167233,-0.7395588412046488,0.06808276317120221,-0.5376484401106865,-0.1338276379227601,0.34362300014974867,16.666666666666664,0.4075985595078322,0.20191040109396283,12,0.20660781860351562,0.2926950454711914,0.5423462390899658,0.6284329891204834,-0.10330438613891602,2,-0.028901682746414248,1.4000088624983382,5.957197189331055,-1.2857108944736342,5.974414825439452,-1.6666728211850546,5.9916319847106925,-0.028901682746414248
292,2000-12-14,5.957197189331055,6.129371166229247,5.905545234680176,5.957197189331055,21331374.0,0.0,-3.3333487195583364,-0.0,6.451638840447131,17.07581518807754,0.18888527725804138,0.36742180459090257,0.47624974821698984,0.5200053913069356,15.552742020322546,0.22382593154907138,-0.1564864553070482,-0.31335549354553205,-0.7400352982489293,0.11332431115786523,-0.5266953958972307,-0.10001559119383341,0.29619000557367325,23.076841138737663,5.911805820374635,0.21333990235169847,12,0.18078184127807617,0.2926950454711914,0.5294332504272461,0.6284329891204834,-0.17217302322387695,3,-0.03757219557472624,6.999889221225936,5.957197189331055,1.4000088624983382,5.957197189331055,-1.2857108944736342,5.974414825439452,-0.03757219557472624
293,2000-12-15,5.939980030059815,5.974414825439452,5.853892803192139,5.871110916137695,40222090.0,-0.002890144261478267,-1.333316408720159,100.0,6.250027046090878,14.321991166405748,0.15793183273883837,0.3654050822806072,0.47866383618609465,0.533329544601373,16.928841250761746,0.12052202224731356,-0.180687389389675,-0.3064684152603139,-0.7511957574576247,0.13825892693699693,-0.5288320863589693,-0.08410474416165847,0.27166612961796677,31.250086547116673,12.769015448884396,0.22236367109865535,12,0.17217278480529696,0.2754769325256339,0.576780915260314,0.6456501483917227,-0.08608722686767667,4,-0.020289810397188357,-3.3333487195583364,5.957197189331055,6.999889221225936,5.957197189331055,1.4000088624983382,5.957197189331055,-0.020289810397188357
294,2000-12-18,5.939980030059815,6.008849143981934,5.905545234680176,5.905545234680176,18121918.0,0.0,-4.9999723049227995,0.5000034619086259,6.45163307660215,11.705505952694876,0.1101329997216629,0.34513177783854143,0.46910605795923654,0.5288471905599499,18.247534215069262,0.10330390930175781,-0.20996050744388128,-0.28236417770385636,-0.7391096323304049,0.17438127692269223,-0.5107369050171302,-0.05399145039058251,0.22158065970997676,31.250086547116673,11.21304825881548,0.2283727273132742,12,0.16356444358825595,0.26686835289001376,0.576780915260314,0.6456501483917227,-0.08608722686767667,0,-0.01159416590183826,-1.333316408720159,5.939980030059815,-3.3333487195583364,5.957197189331055,6.999889221225936,5.957197189331055,-0.01159416590183826
295,2000-12-19,5.957197189331055,5.974414825439452,5.905545234680176,5.939980030059815,16867012.0,0.0028985214064880527,1.6666543578003399,0.4999930762306613,3.3332994836693786,8.742542305900303,0.04652515732385787,0.2984687546847731,0.44399927631245717,0.5094015904412101,18.61298410419453,0.06886959075927646,-0.23830996567410434,-0.23673841953277552,-0.6847200437953251,0.2112432047297741,-0.46072923166405033,-0.012747607401500716,0.16128999631786556,37.50000000000012,18.721514231613853,0.22399081213127492,12,0.07747769355773926,0.24965119361877441,0.520824670791626,0.6284329891204834,-0.06886911392211825,1,-0.008670512828311994,-4.9999723049227995,5.939980030059815,-1.333316408720159,5.939980030059815,-3.3333487195583364,5.957197189331055,-0.008670512828311994
296,2000-12-20,5.905545234680176,5.939980030059815,5.853892803192139,5.922762870788574,14208771.0,-0.008670512828311994,2.333357951293286,-1.0000276954607656,3.2257747505644545,6.932933452249559,0.05843746384956372,0.31901628682985184,0.48255834731807035,0.559326861518187,18.974851716274173,0.10330438613891602,-0.25995059139521004,-0.2582600355148319,-0.6982471431487918,0.18172707211912797,-0.4782535893318123,-0.03826648169785152,0.17589873742479512,18.75008654711631,0.7272862910087738,0.21999355381698013,12,0.08608675003051758,0.3013031482696533,0.5724766254425049,0.6800849437713623,0.03443479537963956,2,-0.01166177062156526,1.6666543578003399,5.957197189331055,-4.9999723049227995,5.939980030059815,-1.333316408720159,5.939980030059815,-0.01166177062156526
297,2000-12-21,5.9916319847106925,6.026066780090332,5.853892803192139,5.905545234680176,14162218.0,0.014577273834933013,1.2222256413728163,-4.999916915918859,18.181802922764632,6.785105506621057,-0.03089860454431559,0.20692633157025409,0.38743940557821777,0.4725462988044473,19.02687177528849,0.17217397689819336,-0.27874026347040726,-0.14892988204956126,-0.5726264961375005,0.274766732038378,-0.3607781890935309,0.06291842499440836,0.0579548237464822,79.99999999999949,59.92628238483907,0.2118483070439695,12,8.881784197001252e-16,0.21521639823913663,0.4863898754119882,0.5939981937408456,0.1033039093017587,3,-0.022988591734277697,2.333357951293286,5.905545234680176,1.6666543578003399,5.957197189331055,-4.9999723049227995,5.939980030059815,-0.022988591734277697
298,2000-12-22,6.14658784866333,6.14658784866333,6.008849143981934,6.026066780090332,12413783.0,0.02586204632528344,1.2857199378044004,1.3999955687753902,37.500008654753536,10.334486809894106,-0.18054910505894828,0.03191030812762641,0.22284549856159508,0.317240828963099,19.136670481016456,0.1549558639526376,-0.2894575643766748,0.01979982852935791,-0.38274796356203833,0.42234762062075415,-0.18147406751633977,0.22107372457505559,-0.2926950454711914,100.0,77.22200336239382,0.20127389604569798,12,-0.1463475227355957,0.06026053428649902,0.3314340114593506,0.439042329788208,-0.08608675003051758,4,-0.05882347921453357,1.2222256413728163,5.9916319847106925,2.333357951293286,5.905545234680176,1.6666543578003399,5.957197189331055,-0.05882347921453357
299,2000-12-25,6.14658784866333,6.14658784866333,6.14658784866333,6.14658784866333,0.0,0.0,1.0,0.0,39.47364585155381,14.10316160991844,-0.1716039761520225,0.010766072692208084,0.21578401315563234,0.3168876738063542,19.252402845236936,0.0,-0.2711035885379909,0.03357367515563947,-0.34454402691242336,0.4116913772237023,-0.1554851758783915,0.22263252618967044,-0.2926950454711914,100.0,72.28041140762082,0.1890588510340312,12,-0.1463475227355957,0.06026053428649902,0.32282555103302,0.439042329788208,-0.1549558639526376,0,-0.047619110419912514,1.2857199378044004,6.14658784866333,1.2222256413728163,5.9916319847106925,2.333357951293286,5.905545234680176,-0.047619110419912514
300,2000-12-26,6.14658784866333,6.14658784866333,6.14658784866333,6.14658784866333,0.0,0.0,1.0,0.0,45.45454545454543,18.480264008999043,-0.15859125639045057,-0.010091581195974086,0.20857693521768184,0.31708074362030203,19.821408441708588,0.0,-0.251690712286849,0.04648668766021746,-0.3064698380155475,0.3994432133359824,-0.12999157517766502,0.22296495049809995,-0.2868411445617678,100.0,67.44893621404256,0.1764782628378823,12,-0.1463475227355957,0.06026053428649902,0.31852102279663086,0.439042329788208,-0.2410426139831543,1,-0.047619110419912514,1.0,6.14658784866333,1.2857199378044004,6.14658784866333,1.2222256413728163,5.9916319847106925,-0.047619110419912514
301,2000-12-27,6.267108917236327,6.284327030181885,6.129371166229247,6.129371166229247,9368276.0,0.0196078005456648,-1.250012982202279,100.0,78.57142150632312,26.493573194096374,-0.2576197304729675,-0.15196413646818474,0.0815456142966351,0.19608098436506616,20.404374465144336,0.1549558639526376,-0.21904531012654083,0.1756164550781243,-0.14983452480808168,0.5010674349643303,0.012890965135021304,0.3383419450212273,-0.40162539024352917,95.99982718243089,58.17965915532644,0.16272548994310304,12,-0.19799900054931552,-0.060260534286498135,0.1979999542236337,0.31852126121521085,-0.3959980010986319,2,-0.06043948602610627,1.0,6.14658784866333,1.0,6.14658784866333,1.2857199378044004,6.14658784866333,-0.06043948602610627
302,2000-12-28,6.301544189453125,6.318760871887207,6.232675075531006,6.267108917236327,11063411.0,0.005494602482827515,1.5,0.250006058361064,80.00001846345322,34.688016684914416,-0.2660506843612529,-0.20504843484856927,0.04308620036385946,0.16163730246065633,21.105730512929913,0.08608579635620117,-0.1819764162838453,0.2152169227600096,-0.09206607888884033,0.5224999244088595,0.06157542193558463,0.36885842358443455,-0.4193069223327637,94.44464959411138,51.15422387254803,0.153641500824425,12,-0.21521735191345215,-0.0946958065032959,0.16356468200683594,0.2840859889984131,-0.44765138626098633,3,-0.05737707274963788,-1.250012982202279,6.267108917236327,1.0,6.14658784866333,1.0,6.14658784866333,-0.05737707274963788
303,2000-12-29,6.112153053283691,6.284327030181885,6.112153053283691,6.249892234802246,6124075.0,-0.03005471841115026,-1.5,-3.9999446106125034,59.999958457269244,40.63783061609965,-0.05550541530986486,-0.036513622501251675,0.22727960577202833,0.3501935522907864,22.310423422130178,0.1893911361694336,-0.15042317603600885,0.03787794113159215,-0.24311705402028494,0.31887293628346924,-0.1026195564443464,0.1783754387075307,-0.20372436987731923,0.0,-45.781736267524536,0.1404974975759387,12,-0.025826215744018555,0.06886935234069824,0.3486515283584595,0.4734771251678467,-0.2410421371459961,4,-0.002816873059484415,1.5,6.301544189453125,-1.250012982202279,6.267108917236327,1.0,6.14658784866333,-0.002816873059484415
304,2001-01-01,6.112153053283691,6.112153053283691,6.112153053283691,6.112153053283691,0.0,0.0,1.0,-0.0,61.53844515078955,47.10506902355745,-0.031865268431579885,-0.05563840503249473,0.22030954205126996,0.34935019002047074,22.991298214849188,0.0,-0.11902096302721166,0.04820833206176722,-0.20913784145088865,0.3055545055744231,-0.08046475469456027,0.17688141881809472,-0.17910443856846925,0.0,-48.04315429532099,0.12867308675632777,1,-0.025826215744018555,0.051651954650878906,0.3486515283584595,0.4734771251678467,-0.22382497787475497,0,-0.00845069719305036,-1.5,6.112153053283691,1.5,6.301544189453125,-1.250012982202279,6.267108917236327,-0.00845069719305036
305,2001-01-02,6.026066780090332,6.094935894012451,6.008849143981934,6.077719211578369,9172956.0,-0.01408444331201919,1.0000221563685712,-100.0,54.545471711889554,52.807257574815786,0.07265831021578606,0.010653842956246606,0.29828171389319813,0.43408395148420187,23.824712920005798,0.10330390930175781,-0.08528850702530111,-0.02496492862701416,-0.26076589748159495,0.21083604022756663,-0.1428654130543041,0.0929355558002758,-0.06987542994479057,5.555658130389025,-44.53734441989972,0.11790048442729022,1,0.06026005744934082,0.13773822784423828,0.43473780155181885,0.559563398361206,-0.2410426139831543,1,-0.005714306966097649,1.0,6.112153053283691,-1.5,6.112153053283691,1.5,6.301544189453125,-0.005714306966097649
306,2001-01-03,6.043283939361572,6.129371166229247,5.974414825439452,5.974414825439452,13641365.0,0.002857113918505627,-3.5000242333602203,-1.3333179472503702,55.55556239387359,56.95989751605012,0.08608706677245692,-0.019781661833990327,0.27353826839511175,0.4150508561867703,23.406800605086787,0.15495634078979492,-0.050031209925428755,2.3841858265427618e-08,-0.22538815553440195,0.22538820321811848,-0.11269406584627184,0.11269411352998837,0.27547693252563477,19.999972304769603,-32.126113202702044,0.11269408968813013,1,0.10330390930175781,0.12052106857299805,0.4175206422805786,0.5423462390899658,-0.25825977325439453,2,-0.02279202931112778,1.0000221563685712,6.026066780090332,1.0,6.112153053283691,-1.5,6.112153053283691,-0.02279202931112778
307,2001-01-04,6.198239803314209,6.198239803314209,5.9916319847106925,6.0605010986328125,18767588.0,0.025641003386150052,1.9999965381033782,2.0000069238172133,64.15093353677969,59.9211113918308,-0.040766450760459705,-0.1670290178078062,0.11270154317509107,0.2586118481434605,21.446157497395415,0.2066078186035165,-0.008716077970440494,0.14462549686431903,-0.0895621313911219,0.37881312511975995,0.02753168273659856,0.2617193109920395,0.113634147644043,72.2220598123192,16.734240363796246,0.11709381412772045,1,-0.051651954650878906,-0.051651954650878906,0.25826025009155273,0.3873903751373291,-0.46486759185791016,3,-0.05277770747133681,-3.5000242333602203,6.043283939361572,1.0000221563685712,6.026066780090332,1.0,6.112153053283691,-0.05277770747133681
308,2001-01-05,6.043283939361572,6.129371166229247,5.974414825439452,6.112153053283691,18711251.0,-0.024999978843958548,1.9999676893749334,-0.49999826905168265,54.838706795505836,61.62834038560325,0.10951097502584872,-0.008437716841568133,0.26040973998519057,0.4084193377763867,19.329531002059557,0.22382497787475675,0.036780007571398876,-0.012912964820861461,-0.24535527317538453,0.2195293435336616,-0.129134118998123,0.10330818935640007,0.2618408290863039,30.76918160611027,-26.636797026567546,0.11622115417726152,1,0.10330390930175781,0.09469485282897949,0.41321611404418945,0.5423462390899658,-0.1893911361694336,4,-0.03133910934349404,1.9999965381033782,6.198239803314209,-3.5000242333602203,6.043283939361572,1.0000221563685712,6.026066780090332,-0.03133910934349404
309,2001-01-08,5.80224084854126,6.043283939361572,5.698936939239503,6.026066780090332,54942947.0,-0.03988611047221069,1.6666666666666599,3.250019040497407,43.999988183392276,61.46672291103067,0.3314245029420597,0.23088264061459718,0.49180986685844275,0.6428601331500179,17.56124501138812,0.3443470001220694,0.0636959371047423,-0.2453473567962643,-0.5020318663097516,0.01133715271722302,-0.37368961155300795,-0.11700510203952064,0.4962697210464482,20.68962882742457,-37.61359284647986,0.12834225475674377,1,0.20660805702209473,0.23243403434753418,0.6413462162017822,0.7833893299102783,0.08608722686767667,0,0.011869563741696565,1.9999676893749334,6.043283939361572,1.9999965381033782,6.198239803314209,-3.5000242333602203,6.043283939361572,0.011869563741696565
310,2001-01-09,5.8366761207580575,5.905545234680176,5.66450309753418,5.819458961486816,35612673.0,0.0059348229616245085,2.1111165817857307,-0.07692209366485483,47.297307918158594,57.99182140123462,0.2775975135518953,0.19705857590159415,0.44682283295025105,0.6011310426654983,15.478937687962546,0.2410421371459961,0.06843634981653768,-0.20488603115081716,-0.4757715412501087,0.06599947894847435,-0.34032878620046336,-0.06944327610117096,0.4378515036157218,32.258044342716815,-29.765806242961915,0.13544275504964579,1,0.15495586395263583,0.18078184127807528,0.5853891372680655,0.7317364215850821,-0.017217159271241123,1,0.008849549569348136,1.6666666666666599,5.80224084854126,1.9999676893749334,6.043283939361572,1.9999965381033782,6.198239803314209,0.008849549569348136
311,2001-01-10,5.785024166107178,5.8366761207580575,5.681719779968263,5.8366761207580575,19212202.0,-0.008849549569348247,5.000018463469818,-3.0000276954606107,41.666679488501174,53.732561515128836,0.2834858524995285,0.24785821903094707,0.48766031663793274,0.6448398529984072,13.284099889321045,0.15495634078979492,0.0689829201301162,-0.24792933464050293,-0.5402025203906122,0.04434385110960637,-0.394065927515558,-0.10179274176544784,0.45290198665622583,22.580622105961886,-35.633938287491695,0.1461365928750547,1,0.1893908977508545,0.22382545471191406,0.6370410919189453,0.7833883762359619,-0.051651954650878906,2,0.0,2.1111165817857307,5.8366761207580575,1.6666666666666599,5.80224084854126,1.9999676893749334,6.043283939361572,0.0
312,2001-01-11,5.733372211456299,5.733372211456299,5.733372211456299,5.733372211456299,134936.0,-0.008928563333147843,1.0,-0.0,31.81821233626289,50.601256390572566,0.27498451245283917,0.2971152527482932,0.5271195837134517,0.6881676693648773,12.907965961552273,0.051651954650878906,0.06168518329208261,-0.28839004039764404,-0.60867518339023,0.03189510259494188,-0.44853261189393745,-0.12824746890135064,0.4701485579933511,14.81476542698272,-36.53975885504728,0.16014257149629313,1,0.1979992389678955,0.25825977325439453,0.6241281032562256,0.7833883762359619,-0.017217159271240234,3,0.0090090007670649,5.000018463469818,5.785024166107178,2.1111165817857307,5.8366761207580575,1.6666666666666599,5.80224084854126,0.0090090007670649
313,2001-01-12,5.819458961486816,5.8366761207580575,5.698936939239503,5.750588893890381,20717751.0,0.015015029001344216,1.6666666666666208,100.0,36.61974742795847,47.83251219914689,0.15981960419078156,0.21242769283862017,0.4295890948591037,0.5933481285640614,11.841682422543323,0.1377391815185547,0.024661771017300715,-0.1962772369384762,-0.5273931314199434,0.13483865754299096,-0.3618351841792098,-0.030719289697742624,0.3517207476479056,40.909108075547515,-4.114788849487077,0.16555794724073353,1,0.11191248893737793,0.17217302322387695,0.4175201654434204,0.5853891372680664,-0.15495586395263672,4,-0.014792912983876971,1.0,5.733372211456299,5.000018463469818,5.785024166107178,2.1111165817857307,5.8366761207580575,-0.014792912983876971
314,2001-01-15,5.871110916137695,5.905545234680176,5.7678070068359375,5.80224084854126,11069482.0,0.008875731402646192,-1.0000069238412086,1.0,39.18921295968821,46.12626122668008,0.0786510994554197,0.16374709171964597,0.3690778535666901,0.5337249128354831,10.903428136456212,0.13773822784423828,-0.019652641518893788,-0.1411818265914917,-0.47701373049752593,0.19465007731454254,-0.30909777854450926,0.026734125361525862,0.26966819630099437,85.714398756088,45.67645947687082,0.1679159519530173,1,0.06026053428649902,0.12052106857299805,0.3658682107925415,0.5337371826171875,-0.25825977325439453,0,-0.0029326839828949236,1.6666666666666208,5.819458961486816,1.0,5.733372211456299,5.000018463469818,5.785024166107178,-0.0029326839828949236
315,2001-01-16,5.905545234680176,5.905545234680176,5.8366761207580575,5.871110916137695,14527558.0,0.005865043095648614,3.0000276954606626,0.49998961441795736,34.78263312742591,43.818157974852554,0.028298856528011562,0.13201311087271428,0.32655679504030655,0.49088880816815994,9.914469422881869,0.06886911392211825,-0.04135139613175021,-0.10416491031646746,-0.44256538491329067,0.23423556428035575,-0.2733651476148786,0.0650353269819437,0.20665731686424316,100.0,64.2714742708063,0.16920023729841152,1,0.025826215744018555,0.08608675003051758,0.33143389225006104,0.49930286407470703,-0.2582602500915536,1,-0.0029154224693991315,-1.0000069238412086,5.871110916137695,1.6666666666666208,5.819458961486816,1.0,5.733372211456299,-0.0029154224693991315
316,2001-01-17,5.8366761207580575,5.8366761207580575,5.8366761207580575,5.8366761207580575,67468.0,-0.01166177062156526,1.0,0.0,30.985913295363687,40.13315572580634,0.07239131651925668,0.20602098269897606,0.3852620512085583,0.551420201948333,8.498839599631298,0.06886911392211825,-0.06799535853415595,-0.16959056854247923,-0.51380561240323,0.17462447531827152,-0.34169809047285415,0.002516953387895704,0.24866446354574734,66.66682052856206,36.78065077918079,0.17210752193037523,1,0.06026101112365634,0.15495586395263583,0.37447702884673983,0.550954580307006,-0.18939113616943537,2,-0.00294982262421728,3.0000276954606626,5.905545234680176,-1.0000069238412086,5.871110916137695,1.6666666666666208,5.819458961486816,-0.00294982262421728
317,2001-01-18,5.853892803192139,5.871110916137695,5.785024166107178,5.819458961486816,11754958.0,0.002949740927520317,1.4999757669752338,100.0,37.70489347105873,38.22939868975666,0.0013323554350233024,0.18757310581189302,0.3528765587295375,0.5272558272998893,8.085298207367478,0.08608675003051758,-0.08443307861867488,-0.14548692703247035,-0.4963817247255591,0.20540787066061839,-0.3209343258790147,0.02996047181407402,0.20619753190548895,74.99982690536791,39.62582344055239,0.17544739884654437,1,7.152557373046875e-07,0.1377391815185547,0.35295581817626953,0.5337378978729248,-0.32712888717651367,3,-0.020588110474130894,1.0,5.8366761207580575,3.0000276954606626,5.905545234680176,-1.0000069238412086,5.871110916137695,-0.020588110474130894
318,2001-01-19,5.785024166107178,5.905545234680176,5.785024166107178,5.8366761207580575,28029939.0,-0.011764588010119814,-3.6666605121766587,-1.500034619805324,35.38461210707399,37.27213468127685,0.03320626862355347,0.24028497658585124,0.40879368146354444,0.5878810356202493,8.658721460762871,0.12052106857299805,-0.10670164348796796,-0.19627737998962402,-0.5524546476188066,0.15989988763955854,-0.37436601380421575,-0.0181887461750323,0.25133093473664303,12.499913452284513,-26.21891846613227,0.17808863381459134,1,0.0,0.20660781860351562,0.40891146659851074,0.6026065349578857,-0.20660829544067383,4,-0.011904723635486891,1.4999757669752338,5.853892803192139,1.0,5.8366761207580575,3.0000276954606626,5.905545234680176,-0.011904723635486891
319,2001-01-22,5.853892803192139,5.888328075408936,5.7678070068359375,5.819458961486816,13154245.0,0.011904641209356193,1.3333194857947104,-0.6666512804416347,42.18745605004528,36.70437336259759,-0.030804440959695256,0.15638182229225528,0.32917190907675753,0.5124602933319942,9.309935455268125,0.12052106857299894,-0.1527086669835116,-0.11277399063110316,-0.4643795036874758,0.2388315224252695,-0.28857674715928994,0.06302876589708362,0.1601511774531037,62.49956726142257,18.776747001711044,0.1758027565281865,1,-0.06026029586791992,0.1377391815185547,0.3099120855331421,0.5079116821289062,-0.3443455696105957,0,-0.03235277994067198,-3.6666605121766587,5.785024166107178,1.4999757669752338,5.853892803192139,1.0,5.8366761207580575,-0.03235277994067198
320,2001-01-23,5.853892803192139,5.853892803192139,5.853892803192139,5.853892803192139,135273.0,0.0,1.0,0.0,41.269804287045666,36.660276117991415,-0.03140834961342076,0.1405348210918973,0.31486676414191095,0.5074911463597491,9.996341863229615,0.0,-0.18085408204388198,-0.09813923835754412,-0.4425039294875912,0.24622545277250296,-0.2703215839225681,0.07404310720747986,0.13917872446643997,62.49956726142257,15.124277387230094,0.17218234556502374,1,-0.051651716232299805,0.1377391815185547,0.3013036251068115,0.5079116821289062,-0.2926936149597168,1,-0.041176302404683174,1.3333194857947104,5.853892803192139,-3.6666605121766587,5.785024166107178,1.4999757669752338,5.853892803192139,-0.041176302404683174
321,2001-01-24,5.888328075408936,5.905545234680176,5.819458961486816,5.8366761207580575,14949233.0,0.005882456917902568,1.0000000000000413,100.0,33.92856612974225,36.89475987282246,-0.0554836312854432,0.08038882169674455,0.2667865921843928,0.4690612532789631,9.513070484334724,0.08608627319335938,-0.17512345314223499,-0.044764924049376376,-0.3562636623298392,0.26673381423108644,-0.20051429318960778,0.11098444509085503,0.08502934644217852,87.50008654771612,41.480400011971184,0.15574936914023144,1,-0.08608698844909757,0.10330390930175692,0.2324335575103751,0.395998239517211,-0.30991220474243253,2,-0.04093574402332778,1.0,5.853892803192139,1.3333194857947104,5.853892803192139,-3.6666605121766587,5.785024166107178,-0.04093574402332778
322,2001-01-25,5.939980030059815,5.957197189331055,5.853892803192139,5.871110916137695,15074723.0,0.008771922010696098,1.0000184635552498,1.3333302560883464,43.999997784382835,37.714787690202954,-0.08353031689496504,0.0002746067150418696,0.2045838675996663,0.40955079735832545,8.790756805947263,0.10330438613891602,-0.1756894552182624,0.024965238571168058,-0.23404265542681912,0.28397313256915524,-0.10453870842782553,0.15446918557016165,-0.27547693252563565,90.90915957500425,41.185737470091574,0.12950394699899345,1,-0.07747793197631925,0.05165195465087802,0.1592601537704459,0.3443462848663321,-0.4304327964782724,3,-0.049275425841498244,1.0000000000000413,5.888328075408936,1.0,5.853892803192139,1.3333194857947104,5.853892803192139,-0.049275425841498244
323,2001-01-26,6.094935894012451,6.129371166229247,5.905545234680176,5.905545234680176,31666130.0,0.026086933486050068,-1.3636427724387528,2.7500086547715132,68.88895316919698,41.01475882459281,-0.21825189146812995,-0.164469706472814,0.04010527032055755,0.2492071807518581,9.56206953681351,0.22382593154907138,-0.15921126629516902,0.18078196048736572,-0.0755679076797584,0.43713182865448985,0.05260702640380366,0.3089568945709278,-0.42457891464233377,90.47602719401806,35.54828789867339,0.1281749340835623,1,-0.1463468074798584,-0.10330390930175781,0.004304289817810059,0.1893904209136963,-0.5509548187255859,4,-0.0932203369940261,1.0000184635552498,5.939980030059815,1.0000000000000413,5.888328075408936,1.0,5.853892803192139,-0.0932203369940261
324,2001-01-29,6.0605010986328125,6.077719211578369,6.026066780090332,6.026066780090332,11686141.0,-0.005649738730388765,-2.000055390921428,0.18181635073178223,64.44446085644805,44.31051746115083,-0.17223973434566542,-0.14135004451890154,0.0644208589104931,0.2807484244023355,10.375064966082642,0.06886911392211914,-0.1247081855639296,0.14892976284027082,-0.09995317557312422,0.39781270125366586,0.0244882936335733,0.27337123204696834,-0.37178355178833034,77.77755553264744,19.156806058643213,0.1244414692066976,1,-0.11191201210021973,-0.06886911392211914,0.04304325580596924,0.22382521629333496,-0.4476499557495117,0,-0.07954544024009202,-1.3636427724387528,6.094935894012451,1.0000184635552498,5.939980030059815,1.0000000000000413,5.888328075408936,-0.07954544024009202
325,2001-01-30,5.9916319847106925,5.9916319847106925,5.9916319847106925,5.9916319847106925,176091.0,-0.011363600600230228,1.0,0.0,63.043504437864435,47.872472032539804,-0.10043705190448549,-0.07925649351194064,0.11883154614949909,0.34546939809346355,10.783002867007838,0.06886911392212003,-0.10144107813632885,0.08178238868713272,-0.16422536424662848,0.3277901416208939,-0.04122148777974832,0.20478626515401377,-0.2852882930908196,55.55541878932123,-7.309218045076534,0.12300387646688062,1,-0.0430428981780997,8.881784197001252e-16,0.11191236972808927,0.2582600116729745,-0.3443470001220703,1,-0.0804596731507079,-2.000055390921428,6.0605010986328125,-1.3636427724387528,6.094935894012451,1.0000184635552498,5.939980030059815,-0.0804596731507079
326,2001-01-31,5.905545234680176,5.905545234680176,5.905545234680176,5.905545234680176,87708.0,-0.014367830041997043,1.0,0.0,60.416675081023065,50.39600332253583,-0.0039715160555857665,-0.004235001793309934,0.18971647792501045,0.42686530490232055,11.230796839861862,0.08608675003051669,-0.08608918285739264,0.0025825738906863904,-0.2352737847523425,0.2404389325337153,-0.11634560543082806,0.12151075321220084,-0.18228044407592758,18.75008654711631,-48.11913398377608,0.11892817932151431,1,0.04304385185241699,0.08608675003051758,0.19799911975860596,0.31852078437805176,-0.3443460464477539,2,-0.0583089338517957,1.0,5.9916319847106925,-2.000055390921428,6.0605010986328125,-1.3636427724387528,6.094935894012451,-0.0583089338517957
327,2001-02-01,5.871110916137695,5.905545234680176,5.80224084854126,5.888328075408936,13280073.0,-0.005830844938798485,3.000055390921428,-100.0,53.333341539340225,52.39030659278764,0.037059213839527594,0.004674731963660861,0.20990057149999508,0.4560860074174151,11.704802815473158,0.10330438613891602,-0.06812178486112774,-0.01549530029296875,-0.20864623783386715,0.17765563724792965,-0.11207076906341751,0.08108016847748001,-0.1316018705084474,21.052792686162128,-47.07192855518199,0.09657546877044904,2,0.07747817039489746,0.12052106857299805,0.2668682336807251,0.3529551029205322,-0.27547788619995117,3,-0.049853434835760324,1.0,5.905545234680176,1.0,5.9916319847106925,-2.000055390921428,6.0605010986328125,-0.049853434835760324
328,2001-02-02,5.853892803192139,5.939980030059815,5.8366761207580575,5.888328075408936,10455523.0,-0.0029326839828949236,-2.0000276954607914,2.0000553909213763,48.83715388187527,53.12916190743542,0.07272108407606392,0.00735366275605287,0.21348469632105527,0.4693120121299099,12.250729575695237,0.10330390930175781,-0.03795587068658168,-0.02324385643005389,-0.20209304936634975,0.15560533650624198,-0.11266845289820182,0.06618074003809404,-0.09878927273889104,18.74991345288375,-45.202120961542576,0.08942459646814777,2,0.11191320419311523,0.12052226066589355,0.2926948070526123,0.37017321586608887,-0.36156368255615234,4,-0.058823347332705445,3.000055390921428,5.871110916137695,1.0,5.905545234680176,1.0,5.9916319847106925,-0.058823347332705445
329,2001-02-05,5.871110916137695,5.905545234680176,5.80224084854126,5.80224084854126,9022164.0,0.0029413099153725586,-1.9999792288359148,-1.9999861526531,47.61906959936907,53.8346358310269,0.06504207978327692,-0.004680291027613137,0.18255156792753446,0.448711217879632,11.315650475467876,0.10330438613891602,-0.020190430575590668,-0.009469246864318492,-0.18486545001164334,0.16592695628300635,-0.09716734843798047,0.07822885470934349,-0.10103668025340795,36.36393391442731,-22.07700099232509,0.08769810157366235,2,0.0946950912475586,0.06026053428649902,0.26256370544433594,0.3529551029205322,-0.4476509094238281,0,-0.05571855914894419,-2.0000276954607914,5.853892803192139,3.000055390921428,5.871110916137695,1.0,5.905545234680176,-0.05571855914894419
330,2001-02-06,5.888328075408936,5.905545234680176,5.8366761207580575,5.888328075408936,6489077.0,0.002932521547824418,3.0000276954608687,0.0,53.846153846153854,56.04770113285041,0.05947799590471892,-0.018792930472660174,0.15209171424509638,0.42817715259620126,10.145265894784155,0.06886911392211825,0.008903617392788554,0.005165314674377974,-0.16902590050879596,0.1793565298575519,-0.08193029291720944,0.09226092226596538,-0.1038819623108509,62.50017309423275,4.889091678737024,0.08709560759158713,2,0.07747793197631747,0.0430433750152579,0.23673784732818515,0.3357379436492911,-0.6714758872985849,1,-0.046783557063692305,-1.9999792288359148,5.871110916137695,-2.0000276954607914,5.853892803192139,3.000055390921428,5.871110916137695,-0.046783557063692305
331,2001-02-07,5.785024166107178,5.888328075408936,5.7678070068359375,5.871110916137695,11543783.0,-0.017543844021392196,-1.0000000000000147,-100.0,45.45459123170546,56.20932262699737,0.16381401144951457,0.08907805713767214,0.2395693867959814,0.5258802983106694,9.097985521646452,0.12052106857299894,0.02211207267460047,-0.09813859462738073,-0.27232980981055466,0.0760526205557932,-0.18523420221896814,-0.011042987035793317,0.3443470001220694,9.999916914308136,-43.53569857757479,0.08709560759158713,2,0.16356492042541504,0.1463472843170166,0.34004175662994385,0.4390418529510498,-0.6714763641357413,2,-0.023809612123235513,3.0000276954608687,5.888328075408936,-1.9999792288359148,5.871110916137695,-2.0000276954607914,5.853892803192139,-0.023809612123235513
332,2001-02-08,5.785024166107178,5.80224084854126,5.750588893890381,5.80224084854126,9633088.0,0.0,5.00022156982219,0.19999224535690746,50.0,54.110550052642154,0.1559184740246513,0.09817983128299179,0.22452695354371954,0.5191230236671487,8.039051462021,0.051651954650878906,0.03712358891716594,-0.1007211923599245,-0.2669093110400569,0.0654669263202079,-0.1838152516999907,-0.0176271330198583,0.3371157169342034,18.182092844086505,-38.8694212931015,0.08309405934006629,2,0.12912988662719727,0.1463472843170166,0.37017226219177246,0.4390418529510498,-0.8264322280883789,3,-0.03869041363493053,-1.0000000000000147,5.785024166107178,3.0000276954608687,5.888328075408936,-1.9999792288359148,5.871110916137695,-0.03869041363493053
333,2001-02-09,5.733372211456299,5.785024166107178,5.698936939239503,5.7678070068359375,9281917.0,-0.008928563333147843,1.5000242333603104,2.000083088683321,41.025713859635445,51.50846705299631,0.1686213613248384,0.15078239321405196,0.2618912839674632,0.5641985743902742,7.969709434515343,0.0860872268676749,0.0564539222071021,-0.1480688095092777,-0.32556067697806945,0.029423057959514054,-0.23681474324367358,-0.05932287577488182,0.37390563201904214,16.666935924982738,-38.05565861239249,0.08874593373439582,2,0.11191225051879883,0.16356492042541504,0.41321563720703125,0.4906938076019287,-0.5853900909423828,4,-0.024024112937117037,5.00022156982219,5.785024166107178,-1.0000000000000147,5.785024166107178,3.0000276954608687,5.888328075408936,-0.024024112937117037
334,2001-02-12,5.853892803192139,5.871110916137695,5.750588893890381,5.7678070068359375,14098798.0,0.02102089089820791,1.0,-2.4999653811535,50.0,50.05918878212248,0.017557700369779106,0.030467825775481572,0.12929906953828052,0.4388352785209477,8.162238894716893,0.13773870468139648,0.06231199106523011,-0.02668731212615949,-0.20455677602978373,0.15118215177746475,-0.11562204407797161,0.06224741982565263,0.22888458602905182,74.99982690536791,20.382698493981998,0.08893473195181223,2,-0.03443431854247958,0.043044328689575195,0.28839051723480225,0.37017321586608887,-0.6026067733764648,0,-0.06176465724807789,1.5000242333603104,5.733372211456299,5.00022156982219,5.785024166107178,-1.0000000000000147,5.785024166107178,-0.06176465724807789
335,2001-02-13,5.888328075408936,5.905545234680176,5.785024166107178,5.8366761207580575,17416877.0,0.005882456917902568,1.8000066468738114,0.6000055390921428,50.0,48.90178043978659,-0.03695888003795833,-0.005611134065359735,0.08405350026236835,0.39943346856721984,8.259272195254862,0.12052106857299805,0.03158114606101048,0.008608818054200107,-0.1689182275186205,0.18613586362702073,-0.08015470473220976,0.09737234084060997,0.1714188868133526,91.6667628303515,39.50680175056567,0.08876352278641027,2,-0.06886959075927734,0.008609056472777432,0.13343381881713778,0.25826001167297274,-0.4820852279663095,1,-0.07894737907632376,1.0,5.853892803192139,1.5000242333603104,5.733372211456299,5.00022156982219,5.785024166107178,-0.07894737907632376
336,2001-02-14,5.819458961486816,5.871110916137695,5.7678070068359375,5.8366761207580575,11811631.0,-0.011695869020908356,1.3999955687753758,-0.33333025608834643,42.55321154923814,47.703988218664136,0.020578790824437476,0.06524723780362862,0.14386444032462542,0.46288515294264254,8.410769633921632,0.12052106857299894,0.003484610127322263,-0.05939943790435809,-0.23796923360161415,0.11917035779289797,-0.14868433575298567,0.0298854599442695,0.21863939935650567,58.3335833589127,10.617632870530834,0.08928489784862785,2,-4.768371573149466e-07,0.08608651161193848,0.18508601188659668,0.30991220474243164,-0.6026067733764648,2,-0.10355030894873851,1.8000066468738114,5.888328075408936,1.0,5.853892803192139,1.5000242333603104,5.733372211456299,-0.10355030894873851
337,2001-02-15,5.733372211456299,5.733372211456299,5.733372211456299,5.733372211456299,158550.0,-0.014792912983876971,1.0,-0.0,25.581437288502514,45.12001970828939,0.09507025248414624,0.14950725177938384,0.22636652757064546,0.5416243244192032,8.28241057191713,0.08608675003051758,-0.022863145120142647,-0.13946015834808367,-0.32935251341029126,0.05043219671412391,-0.23440633587918747,-0.04451398081697988,0.2843764640907942,16.666935924982738,-24.580984189878734,0.09494617753110371,2,0.06886887550354004,0.18078184127807617,0.2582601308822632,0.3959989547729492,-0.3959994316101074,3,-0.10810817554219532,1.3999955687753758,5.819458961486816,1.8000066468738114,5.888328075408936,1.0,5.853892803192139,-0.10810817554219532
338,2001-02-16,5.716155052185059,5.750588893890381,5.595633029937744,5.698936939239503,28440145.0,-0.003002972532785697,2.600033234552857,100.0,26.190529571186588,42.73907081626912,0.10135296749213918,0.17001723825581117,0.23972505118114018,0.5521439285682863,8.798213192272646,0.15495586395263672,-0.04297514049043727,-0.15323386192321742,-0.35211552967929016,0.045647805832855326,-0.2526746958012538,-0.053793028045181046,0.2824649191835791,38.889085490350546,2.1684810561291314,0.0994408338780364,2,0.03443408012390137,0.1463470458984375,0.24534666538238525,0.41321611404418945,-0.3959989547729501,4,-0.1325301898304304,1.0,5.733372211456299,1.3999955687753758,5.819458961486816,1.8000066468738114,5.888328075408936,-0.1325301898304304
339,2001-02-19,5.66450309753418,5.750588893890381,5.595633029937744,5.698936939239503,12117599.0,-0.009036136035381781,1.250012982202266,-1.9998615303665455,26.829316071367202,39.73719995240393,0.13479017477647748,0.21792629159362242,0.28739365865910216,0.595905245156386,9.207793542609128,0.15495586395263672,-0.055694398461962,-0.19541633129119873,-0.4144216207029654,0.023588958120567938,-0.30491897599708206,-0.0859136865853154,0.30187791851998647,22.22244446735279,-11.61519627105569,0.10950264470588314,2,0.08608603477478027,0.1979990005493164,0.29699862003326416,0.46486806869506836,-0.25826025009155273,0,-0.09118557587957021,2.600033234552857,5.716155052185059,1.0,5.733372211456299,1.3999955687753758,5.819458961486816,-0.09118557587957021
340,2001-02-20,5.612851142883301,5.733372211456299,5.595633029937744,5.681719779968263,10128641.0,-0.009118532333994733,-1.6666543578002826,2.0000276958442127,28.205182830701702,37.820599018959065,0.16009167159142557,0.26413652445526914,0.3349349987159087,0.63901119188926,9.639508124018981,0.1377391815185547,-0.06530506106270018,-0.2350162029266354,-0.48036326896110726,0.010330863107836485,-0.3576897359438709,-0.1123426699093999,0.32387003428155126,6.2502704602064325,-28.277401506434106,0.12267353301723587,2,0.13773798942565918,0.2496509552001953,0.34865057468414307,0.5165200233459473,-0.30991315841674805,1,-0.06441737075569265,1.250012982202266,5.66450309753418,2.600033234552857,5.716155052185059,1.0,5.733372211456299,-0.06441737075569265
341,2001-02-21,5.647284984588622,5.66450309753418,5.543981075286865,5.595633029937744,12286606.0,0.006134821827402437,1.799966766367564,-0.7500069238651559,33.33328599113612,35.96874190686309,0.11629441409813346,0.2221059172065596,0.2967059146973572,0.5950451692309748,10.705387500943283,0.12052202224731445,-0.07555254701271163,-0.18853020668029874,-0.4487399369759366,0.07167952361533914,-0.3186350718281181,-0.05842534153247936,0.2621491407980612,49.999999999999574,13.199110894206143,0.13010486514781894,2,0.07747817039489835,0.18939113616943448,0.3142167329788217,0.4820861816406259,-0.25825977325439364,2,-0.04268283569959663,-1.6666543578002826,5.612851142883301,1.250012982202266,5.66450309753418,2.600033234552857,5.716155052185059,-0.04268283569959663
342,2001-02-22,5.647284984588622,5.698936939239503,5.561199188232422,5.612851142883301,18138110.0,0.0,-1.0000000000000129,0.6666512804416405,34.21051864398379,35.211497994012895,0.1058306184065172,0.20981072776359344,0.2928324227091492,0.5837667468108805,11.593156136727979,0.13773775100708097,-0.0939966907379084,-0.17389545440673881,-0.44223461469144265,0.09444370587796502,-0.30806503454909073,-0.039725874264386896,0.2256038357880792,49.999999999999574,10.46486410216923,0.13416958014235209,2,0.07747817039489835,0.18939113616943448,0.29699957370758145,0.4820861816406259,-0.15495586395263583,3,-0.07621942183773567,1.799966766367564,5.647284984588622,-1.6666543578002826,5.612851142883301,1.250012982202266,5.66450309753418,-0.07621942183773567
343,2001-02-23,5.526763916015625,5.647284984588622,5.475111961364746,5.630067825317383,16747256.0,-0.02134141784979826,1.5000034619086389,-3.000069239610674,27.272647162495645,32.686236567623524,0.21675649957441134,0.3010165597442773,0.4085547163556651,0.6924689770002388,11.453720876141556,0.17217302322387606,-0.10160521202360151,-0.2660079240798954,-0.5326147185204011,0.0005988703606103485,-0.39931132130014824,-0.1327045268596425,0.3132341298520931,18.75001081844571,-20.31107822300619,0.13330339722025283,2,0.16356468200683594,0.27547764778137207,0.39599883556365967,0.602607250213623,0.017217159271240234,4,-0.03426799824407378,-1.0000000000000129,5.647284984588622,1.799966766367564,5.647284984588622,-1.6666543578002826,5.612851142883301,-0.03426799824407378
344,2001-02-26,5.578415870666504,5.630067825317383,5.509547233581543,5.561199188232422,13103981.0,0.009345786329175487,1.0,-0.16666051217665848,30.434725019341485,30.51231712532813,0.1362465140275111,0.22282028948857047,0.3526052466605947,0.6319276626484527,11.306750360811934,0.12052059173583984,-0.11335095317718658,-0.19025170803070068,-0.44167935207482945,0.06117593601342808,-0.3159655300527646,-0.06453788600863675,0.21779584506085747,39.99992614625626,3.7424648051121068,0.12571382202206421,2,0.0946955680847168,0.22382569313049316,0.30991220474243164,0.5509552955627441,-0.12052106857299805,0,-0.04629625672270621,1.5000034619086389,5.526763916015625,-1.0000000000000129,5.647284984588622,1.799966766367564,5.647284984588622,-0.04629625672270621
345,2001-02-27,5.509547233581543,5.595633029937744,5.492329120635986,5.595633029937744,14408477.0,-0.012345554487448562,1.400022156368571,-5.000138481138869,31.81815034628528,29.31953254722226,0.1628612577307189,0.267431909477966,0.4157324582486748,0.6922409601738764,11.528312109128342,0.10330390930175781,-0.11636157359157018,-0.2350161075592041,-0.4888644988817079,0.018832283763299706,-0.36194030322045556,-0.10809191189795264,0.24813251162230454,15.384910363339982,-23.194526482258553,0.12692419566125188,2,0.10330319404602051,0.2926943302154541,0.3830850124359131,0.6112148761749268,0.20660781860351562,1,-0.018750068156101807,1.0,5.578415870666504,1.5000034619086389,5.526763916015625,-1.0000000000000129,5.647284984588622,-0.018750068156101807
346,2001-02-28,5.561199188232422,5.595633029937744,5.492329120635986,5.492329120635986,24690608.0,0.009374990804335459,-1.9999653813931912,-0.8000166172764284,36.17019270601005,30.49606092694532,0.07903383765107996,0.19885509643584776,0.3604860542091233,0.6300478772942668,12.546188753350416,0.10330390930175781,-0.13603835810866194,-0.16614685058593714,-0.42073167668517364,0.08843797551329935,-0.2934392636355554,-0.0388544375363189,0.16257242291073304,38.4618498279699,-2.586274076982562,0.1272924130496182,2,0.0516512393951416,0.2410423755645752,0.33573734760284424,0.5509543418884277,0.08608579635620028,2,-0.04643984058552575,1.400022156368571,5.509547233581543,1.0,5.578415870666504,1.5000034619086389,5.526763916015625,-0.04643984058552575
347,2001-03-01,5.578415870666504,5.66450309753418,5.475111961364746,5.509547233581543,20483637.0,0.0030958578988706797,-1.74999653811535,0.9999792288359147,39.99993845491053,32.03043969180353,0.04193495869571162,0.1671563104010243,0.33702561412545684,0.6039326340676148,13.380305326301078,0.1893911361694336,-0.16030188673778056,-0.13429541587829608,-0.38773165120255193,0.11914081944595978,-0.26101353354042445,-0.007577298216167705,0.1155165825032416,54.54527143727561,9.98293716887585,0.12671811766212793,3,0.03443455696105957,0.22382569313049316,0.3185206651687622,0.5337376594543457,0.017217159271240234,3,-0.03395061675630273,-1.9999653813931912,5.561199188232422,1.400022156368571,5.509547233581543,1.0,5.578415870666504,-0.03395061675630273
348,2001-03-02,5.509547233581543,5.612851142883301,5.509547233581543,5.595633029937744,12623947.0,-0.012345554487448562,-1.400022156368571,-1.25,26.19045264005412,31.959454866102078,0.08762938784036045,0.22019419323891576,0.3937260463079042,0.6623122440365279,14.537517984586101,0.10330390930175781,-0.17603450193781178,-0.18594677448272723,-0.44570652734797367,0.07381297838251921,-0.31582665091535045,-0.05606689805010401,0.15812676057160235,18.18209284408659,-21.59940798259658,0.1298798764326234,3,0.09469485282897949,0.2926943302154541,0.41751980781555176,0.6026062965393066,0.17217254638671964,4,-0.00312514118049656,-1.74999653811535,5.578415870666504,-1.9999653813931912,5.561199188232422,1.400022156368571,5.509547233581543,-0.00312514118049656
349,2001-03-05,5.543981075286865,5.630067825317383,5.526763916015625,5.561199188232422,14637193.0,0.00624984962383901,-2.9999630734008473,0.2000110781842856,26.19030662710179,31.735579732368755,0.03833271434008445,0.16864239919745927,0.34727324192366815,0.6188576872044118,15.417438916949866,0.12052059173583984,-0.17104969344424603,-0.1351564407348631,-0.3894960551751261,0.11918317370539988,-0.26232624795499504,-0.007986633514731167,0.12052202224731445,36.363430366935056,3.0151467926262114,0.12716980722013152,3,0.04304337501525879,0.23243451118469238,0.42612946033477783,0.5681724548339844,0.1549558639526376,0,0.0,-1.400022156368571,5.509547233581543,-1.74999653811535,5.578415870666504,-1.9999653813931912,5.561199188232422,0.0
350,2001-03-06,5.612851142883301,5.630067825317383,5.561199188232422,5.595633029937744,11037773.0,0.012422493269941715,1.6666666666666667,-1.0,35.71422919323544,32.00012897704645,-0.03412607457287997,0.0822954442389019,0.2669366828767874,0.5412758004828717,16.344911869881102,0.08608675003051758,-0.16483280069067163,-0.052512526512145996,-0.28831344772329714,0.18328839469900515,-0.17041298711772157,0.06538793409342958,0.028925018310546946,72.7273642813622,40.78228803583052,0.11790046060557552,3,-0.025826692581176758,0.12052083015441895,0.3572593927383423,0.49930238723754883,0.10330390930175781,1,-0.027607420336858368,-2.9999630734008473,5.543981075286865,-1.400022156368571,5.509547233581543,-1.74999653811535,5.578415870666504,-0.027607420336858368
351,2001-03-07,5.647284984588622,5.66450309753418,5.595633029937744,5.595633029937744,11765079.0,0.006134821827402437,-1.6666974391167075,2.999861530366339,43.58965982993618,33.042255775485614,-0.07661701379223462,0.03901368956093787,0.2173147110564715,0.4979670177110753,16.637761811831393,0.06887006759643555,-0.1552467307439942,-0.011191725730896884,-0.24022606187146067,0.2178426104096669,-0.12570889380117833,0.10332544233938457,-0.17217302322387606,90.9087018042102,54.675149979024866,0.11451716807028188,3,-0.07747745513915927,0.060261011123658115,0.3228255510330209,0.46486854553222745,0.08608722686767667,2,0.01219525272487254,1.6666666666666667,5.612851142883301,-2.9999630734008473,5.543981075286865,-1.400022156368571,5.509547233581543,0.01219525272487254
352,2001-03-08,5.561199188232422,5.647284984588622,5.543981075286865,5.630067825317383,12167525.0,-0.015243749269096107,1.0000184636404932,-1.33332102435334,39.5348208109462,34.40471951420234,-0.004499875418746413,0.11327919469551073,0.2857887848926497,0.5756868315244201,16.988065861831014,0.10330390930175692,-0.1459400164276321,-0.08608627319335938,-0.31091988679518057,0.13874734040846182,-0.19850307999426953,0.026330533607550777,-0.08229940414428683,33.33333333333333,-2.458382286308506,0.11241680680091039,3,0.008608341217041016,0.1463468074798584,0.4089113473892212,0.5509543418884277,0.17217302322387695,3,0.015479718212280336,-1.6666974391167075,5.647284984588622,1.6666666666666667,5.612851142883301,-2.9999630734008473,5.543981075286865,0.015479718212280336
353,2001-03-09,5.595633029937744,5.66450309753418,5.561199188232422,5.595633029937744,19222997.0,0.0061918015413267025,-2.0000692396105966,-0.0,45.2380057461373,36.049528483846316,-0.03144395137237321,0.0716718403923764,0.23988580585444907,0.5335521383916033,16.901883658421074,0.10330390930175781,-0.14275010326821835,-0.044765472412109375,-0.2669184171745629,0.17738747235034413,-0.15584194479333568,0.06631099996911693,-0.11302117958068791,49.999653811535,11.975504982364633,0.1110764723812266,3,-0.02582550048828125,0.11191296577453613,0.3744775056838989,0.5165205001831055,0.1377391815185547,4,0.0,1.0000184636404932,5.561199188232422,-1.6666974391167075,5.647284984588622,1.6666666666666667,5.612851142883301,0.0
354,2001-03-12,5.492329120635986,5.612851142883301,5.4406771659851065,5.578415870666504,15990603.0,-0.018461523253769707,1.2222119648335803,-100.0,42.222118279020584,37.205524920816906,0.06522328569857283,0.1544164598814799,0.3302837086051138,0.6276515664527667,17.980921307604884,0.17217397689819425,-0.14366736515419642,-0.12999119758605993,-0.3373454493025507,0.07736305413043087,-0.23366832344430577,-0.02631407172781408,0.17217397689819336,23.076841138737876,-18.1830034905298,0.10367712585824547,3,0.06026101112365723,0.18078207969665527,0.47778141498565674,0.6198244094848633,0.22382593154907227,0,0.034482758620689724,-2.0000692396105966,5.595633029937744,1.0000184636404932,5.561199188232422,-1.6666974391167075,5.647284984588622,0.034482758620689724
355,2001-03-13,5.423460006713867,5.492329120635986,5.371808052062988,5.457894802093506,17749157.0,-0.012539145489909087,1.333341026481354,0.40000110780615605,36.17014380964448,37.2055194878874,0.13476914244559612,0.19676119683071924,0.38795569944105956,0.6868222828850543,19.59045596272807,0.12052106857299805,-0.12884093153941656,-0.17561690807342512,-0.36041276280206436,0.009178946655214126,-0.26801483543774474,-0.0832189807091055,0.2410430908203125,17.647020491148957,-21.57750184910885,0.09239792736431955,3,0.0946955680847168,0.21521663665771484,0.5251287221908569,0.662867546081543,0.1893911361694336,1,0.050793576828189746,1.2222119648335803,5.492329120635986,-2.0000692396105966,5.595633029937744,1.0000184636404932,5.561199188232422,0.050793576828189746
356,2001-03-14,5.216852188110352,5.423460006713867,5.113547801971436,5.406242847442627,31254237.0,-0.03809520460144433,1.769236996559393,5.4999792286921,28.813471008856382,35.96257866054805,0.321168913335514,0.3751421975559106,0.5801796882109027,0.88270673850859,21.613197889380352,0.30991220474243075,-0.12517707394979105,-0.3520943880081173,-0.5776140973361032,-0.1265746786801314,-0.46485424267211073,-0.2393345333441239,0.4359431076049809,18.75004868287916,-18.321973991428827,0.11275985466399298,3,0.17217326164245605,0.2926943302154541,0.7317365407943726,0.8522579669952393,0.25825977325439453,2,0.09570960534643103,1.333341026481354,5.423460006713867,1.2222119648335803,5.492329120635986,-2.0000692396105966,5.595633029937744,0.09570960534643103
357,2001-03-15,5.113547801971436,5.251286029815674,5.079113006591797,5.216852188110352,24009180.0,-0.019802053501602912,1.0000110781536042,0.5454566054267403,29.310238623791122,36.30922154762994,0.3929165003052306,0.45284772942301554,0.6626078201957446,0.9745781860028364,23.512356367855908,0.17217302322387695,-0.12175309157329206,-0.4244075536727898,-0.7155844941499403,-0.13323061319563934,-0.5699960239113651,-0.2788190834342146,0.5068926441192625,5.882367315819293,-32.123116014151215,0.14558847023857518,3,0.25826025009155185,0.3787813186645499,0.8264324665069571,0.9555623531341544,0.30991220474243075,3,0.12121220598463944,1.769236996559393,5.216852188110352,1.333341026481354,5.423460006713867,1.2222119648335803,5.492329120635986,0.12121220598463944
358,2001-03-16,4.958591938018799,5.130764961242676,4.92415714263916,5.079113006591797,64828026.0,-0.030303004871274908,-1.1818163507317823,1.1666597428973766,21.874876939807237,35.82972936015277,0.5157356371617547,0.5777609787835845,0.799451861095708,1.1173588900127687,24.713939634974853,0.20660781860351562,-0.13049942751043986,-0.5414852619171144,-0.9192726693860207,-0.16369785444820817,-0.7303789656515676,-0.3525915581826613,0.6185423129119876,5.000013847576951,-31.400185556487415,0.18889370373445313,3,0.3357381820678711,0.45625925064086914,0.9641708135604858,1.110518217086792,0.4476509094238281,4,0.15625005709727002,1.0000110781536042,5.113547801971436,1.769236996559393,5.216852188110352,1.333341026481354,5.423460006713867,0.15625005709727002
359,2001-03-19,5.147982120513916,5.165200233459473,4.975809097290039,5.010243892669678,19570120.0,0.0381943472789148,1.1999911375998404,-1.1428560124391198,35.21116486770816,35.77383332398307,0.2953219824887574,0.36647986545303546,0.6015478876024556,0.9170461617886279,25.843544632759606,0.20660829544067383,-0.14223841172097007,-0.3262690305709839,-0.7266717667903944,0.07413370564842658,-0.5264703986806891,-0.12606766246127865,0.3638544195877076,39.393878357726074,0.32153176718792054,0.2002013681097052,3,0.1463479995727539,0.26686906814575195,0.7231286764144897,0.9039108753204346,0.3443470001220703,0,0.11371253381197532,-1.1818163507317823,4.958591938018799,1.0000110781536042,5.113547801971436,1.769236996559393,5.216852188110352,0.11371253381197532
360,2001-03-20,5.251286029815674,5.302937984466553,5.130764961242676,5.182416915893555,15693911.0,0.02006687414280406,1.0,0.5,37.83774680147532,35.13473187637631,0.151241056890421,0.2473829963385601,0.4896449302382635,0.8027596929965464,26.53808824878285,0.17217302322387695,-0.13592095464503462,-0.2048868656158449,-0.611541559194059,0.20176782796236914,-0.40821421240495237,-0.0015595188267374382,0.20178257053970317,65.51712611998312,25.278339263629817,0.20332734678910724,3,0.043044090270996094,0.16356515884399414,0.6069117784500122,0.7919979095458984,0.30991315841674805,1,0.08852479558911064,1.1999911375998404,5.147982120513916,-1.1818163507317823,4.958591938018799,1.0000110781536042,5.113547801971436,0.08852479558911064
361,2001-03-21,5.406242847442627,5.406242847442627,5.406242847442627,5.406242847442627,708414.0,0.029508356000252478,1.0,0.0,43.90243572929856,35.6200224228599,-0.046380745004364066,0.07741089948057134,0.32937753420360494,0.6378847940439245,26.594213166408398,0.15495681762695312,-0.12906033079444867,-0.03787794113159215,-0.4348566102045215,0.3591007279413372,-0.23636727566805682,0.16061139340487252,-0.4820857048034668,100.0,59.02745738667204,0.1984893345364648,3,-0.11191272735595703,-0.008608818054199219,0.4519549608230591,0.6112151145935059,0.12052106857299805,2,0.03821661387971287,1.0,5.251286029815674,1.1999911375998404,5.147982120513916,-1.1818163507317823,4.958591938018799,0.03821661387971287
362,2001-03-22,5.216852188110352,5.475111961364746,5.147982120513916,5.3890252113342285,30913019.0,-0.03503184460569786,-1.111106495264911,-100.0,40.44940953151498,35.087956176790755,0.09948995601456634,0.24548748268859022,0.5128125381358615,0.8158804753426088,27.423237455207715,0.3271298408508301,-0.14193771102654118,-0.2057469606399538,-0.603020301293137,0.1915263800132294,-0.40438363096654495,-0.007110290313362633,-0.2830533313751218,53.12505409213492,8.886752233996198,0.19863667032659146,3,0.051651954650878906,0.12052083015441895,0.645649790763855,0.8006057739257812,0.32712888717651367,3,0.04950490524592399,1.0,5.406242847442627,1.0,5.251286029815674,1.1999911375998404,5.147982120513916,0.04950490524592399
363,2001-03-23,5.337372779846191,5.354590892791748,5.234068870544434,5.2857208251953125,20375351.0,0.023102167243786775,1.799966766367564,-0.300000276952306,43.61700215698654,35.24294327434253,-0.06874689914579957,0.11599795832674253,0.38483870023780753,0.6845500428670483,27.716065115951643,0.13773870468139648,-0.1646245980058323,-0.07575681209564245,-0.47160202221123626,0.32008839801995137,-0.27367941715343935,0.12216579296215446,-0.3819213989257806,72.4137008959865,26.056532703856718,0.197922605057797,3,-0.12912964820861816,2.384185791015625e-07,0.5208247900009155,0.6714768409729004,0.1377391815185547,4,0.016129138888844263,-1.111106495264911,5.216852188110352,1.0,5.406242847442627,1.0,5.251286029815674,0.016129138888844263
364,2001-03-26,5.3201560974121085,5.371808052062988,5.268504142761231,5.371808052062988,14986846.0,-0.0032256848348859446,2.999999999999966,-1.000000000000017,40.65930520835042,35.74173898530985,-0.08774909138737463,0.11897429922927838,0.3925832557268185,0.6918466701391282,27.973392850738893,0.10330390930175692,-0.179606143722717,-0.08006050586700564,-0.4700087900199792,0.3098877782859679,-0.2750346479434924,0.11491363620948114,-0.34391829327392465,55.00008308546145,11.48374508748416,0.19497414207648658,3,-0.12052154541015536,0.01721692085266202,0.48638951778411954,0.6370408535003671,0.1549558639526376,0,0.016181245146621448,1.799966766367564,5.337372779846191,-1.111106495264911,5.216852188110352,1.0,5.406242847442627,0.016181245146621448
365,2001-03-27,5.406242847442627,5.406242847442627,5.251286029815674,5.302937984466553,16019276.0,0.016181245146621448,1.9999907683502118,-2.0000184634699902,42.5531939968522,37.268374872864946,-0.19728115171363214,0.026089023138765377,0.2967193287252128,0.5965146690092071,28.025587109184123,0.15495681762695312,-0.2029261150603805,0.011191463470458629,-0.3753813170610627,0.39776424400197996,-0.18209492679530204,0.2044778537362193,-0.41005007701538077,78.94746815423568,39.714682370553106,0.1932863902657609,3,-0.20660829544067383,-0.07747817039489746,0.4003027677536011,0.5509541034698486,0.051651954650878906,1,0.01592349356523659,2.999999999999966,5.3201560974121085,1.799966766367564,5.337372779846191,-1.111106495264911,5.216852188110352,0.01592349356523659
366,2001-03-28,5.302937984466553,5.3890252113342285,5.268504142761231,5.354590892791748,16722125.0,-0.019108439241670716,-1.0000079129574826,-0.5000046158248941,42.105220195808,38.69003949197793,-0.0899388741820637,0.11494694750072298,0.39106521604840605,0.6893298754193697,28.080602010211887,0.1377387046813956,-0.22028755896984187,-0.07920033931732195,-0.459609478511549,0.3012087998769051,-0.269404908914435,0.11100423027979112,-0.2875884464018066,47.36830597588191,7.0840356346064794,0.19020456959711343,3,-0.10330343246459961,0.00860905647277832,0.5036076307296753,0.6542589664459229,0.1893911361694336,2,0.04870153196631222,1.9999907683502118,5.406242847442627,2.999999999999966,5.3201560974121085,1.799966766367564,5.337372779846191,0.04870153196631222
367,2001-03-29,5.3890252113342285,5.406242847442627,5.251286029815674,5.268504142761231,15363824.0,0.01623387396191389,1.0000061544710694,-2.3332871755104883,43.877556787834024,41.13478169731424,-0.14845147772150558,0.014697076685601829,0.29627960990512037,0.590672888619955,29.00125917466966,0.15495681762695312,-0.22570921292135715,0.01635642051696795,-0.35274117043884967,0.3854540114727856,-0.16819237496094086,0.20090521599487676,-0.3552851763374827,89.999861524614,48.84005620512544,0.18454879547790876,3,-0.16356468200683594,-0.07747817039489746,0.39169442653656006,0.5423457622528076,0.017217636108398438,3,0.02555911306402936,-1.0000079129574826,5.302937984466553,1.9999907683502118,5.406242847442627,2.999999999999966,5.3201560974121085,0.02555911306402936
368,2001-03-30,5.492329120635986,5.561199188232422,5.406242847442627,5.4406771659851065,21824396.0,0.019169312677270067,-1.5714500494559842,0.4285719937804506,50.0,42.77798560090222,-0.18783571969698798,-0.09482461701053602,0.18751856173033232,0.4769217847774456,29.508214467176558,0.17217397689819336,-0.20008578031502555,0.12052123546600324,-0.24731023727308266,0.48835270820508914,-0.06339450090353971,0.3044369718355462,-0.4409342085845207,77.77762391623779,32.91228996265127,0.18391573636954303,3,-0.1463470458984375,-0.1979990005493164,0.28839051723480225,0.4390418529510498,-0.06886911392211914,4,0.009404380822119807,1.0000061544710694,5.3890252113342285,-1.0000079129574826,5.302937984466553,1.9999907683502118,5.406242847442627,0.009404380822119807
369,2001-04-02,5.543981075286865,5.543981075286865,5.423460006713867,5.526763916015625,39392403.0,0.009404380822119807,13.000110781842857,0.3333302560883235,53.608238886596816,44.530262499249055,-0.19825675671393928,-0.15439234760458476,0.12867697236178444,0.4158416616416609,30.251096010075564,0.12052106857299805,-0.16411240481685585,0.17217319011688215,-0.19565828262220375,0.540004662855968,-0.011742546252660802,0.3560889264864251,-0.4619979066645419,94.44421365213445,44.23011775643812,0.18391573636954303,4,-0.1893904209136963,-0.2496509552001953,0.20230400562286377,0.35295534133911133,-0.1033039093017587,0,-0.012422321250177726,-1.5714500494559842,5.492329120635986,1.0000061544710694,5.3890252113342285,-1.0000079129574826,5.302937984466553,-0.012422321250177726
370,2001-04-03,5.457894802093506,5.66450309753418,5.423460006713867,5.492329120635986,29290579.0,-0.015527880060251631,-3.666678975646683,-2.0,57.77777572628299,46.07196694335844,-0.0891567438797809,-0.08486111488340775,0.20642504612849777,0.49025399335912834,30.715770081396933,0.2410430908203125,-0.10164088140637162,0.09383473396301234,-0.2588343357271148,0.44650380365313946,-0.08249980088205167,0.27016926880807635,-0.34715867229457675,50.00005769814408,-4.020777568017245,0.17633453484506362,4,-0.05165219306945801,-0.16356468200683594,0.279781699180603,0.4390416145324707,-0.017217636108399326,1,0.00315454216241684,13.000110781842857,5.543981075286865,-1.5714500494559842,5.492329120635986,1.0000061544710694,5.3890252113342285,0.00315454216241684
371,2001-04-04,5.716155052185059,5.716155052185059,5.406242847442627,5.457894802093506,30297710.0,0.04731865663524526,1.3999992614625627,-7.500083086382142,67.6767854789965,49.09723093752305,-0.33395141703600206,-0.35594682359038554,-0.05845443391779703,0.22197796533008152,31.512814803925064,0.30991220474243164,-0.0584990743564866,0.34865148067474383,-0.016775699942136235,0.7140786612916239,0.1659378903663038,0.5313650709831839,-0.5611175649673097,100.0,38.2421586806941,0.1827135903084399,4,-0.2410430908203125,-0.3959989547729492,-0.00860905647277832,0.18078136444091797,-0.2410430908203125,2,-0.04518076359612222,-3.666678975646683,5.457894802093506,13.000110781842857,5.543981075286865,-1.5714500494559842,5.492329120635986,-0.04518076359612222
372,2001-04-05,5.647284984588622,5.7678070068359375,5.612851142883301,5.698936939239503,24038866.0,-0.012048320412531566,-1.5714624843717853,-0.19999963073128818,71.27657631167546,52.170516954710706,-0.2208256920087761,-0.29544433116489177,0.001194501700035211,0.28170465669068,31.888728565718438,0.15495586395263672,-0.02450066345419799,0.27547712326049734,-0.10140481400748769,0.6523590605284824,0.08703615462650482,0.46391809189448985,-0.43613574087414264,66.66649082432666,-2.177028142953958,0.18844096863399268,4,-0.1377384662628165,-0.30130290985107333,0.060261011123658115,0.2496514320373544,-0.2926940917968741,3,-0.027439001993968537,1.3999992614625627,5.716155052185059,-3.666678975646683,5.457894802093506,13.000110781842857,5.543981075286865,-0.027439001993968537
373,2001-04-06,5.595633029937744,5.681719779968263,5.543981075286865,5.66450309753418,17458538.0,-0.009146333997989364,1.6666820529626796,1.333348719558308,65.11627457623186,54.887957995586426,-0.14381011472826621,-0.25696721947523926,0.03783954946460355,0.32354515481886637,32.52157837579868,0.13773870468139737,-0.009904741153087926,0.22382516860961932,-0.1530567686583657,0.6007071058776043,0.03538419997562681,0.41226613724361183,-0.31768485464868945,52.38079537886331,-19.353963530937065,0.18844096863399268,4,-0.08608651161193848,-0.2496509552001953,0.11191296577453613,0.3013033866882324,-0.13773822784423828,4,-0.03384606915461441,-1.5714624843717853,5.647284984588622,1.3999992614625627,5.716155052185059,-3.666678975646683,5.457894802093506,-0.03384606915461441
374,2001-04-09,5.681719779968263,5.698936939239503,5.561199188232422,5.578415870666504,11889220.0,0.015384631116790004,-1.0000069238651914,-1.4999826906966085,64.70588235294119,57.34936781292965,-0.19357157938492353,-0.3458707731825914,-0.061453075590017114,0.2280479306729699,32.12765028380154,0.13773775100708097,0.03078451434558005,0.30044238567352366,-0.09808557856026923,0.6989703499073165,0.10117840355662722,0.4997063677904201,-0.34498854489358166,76.1903317485545,3.5175180271923807,0.1992639821168964,4,-0.17217326164245694,-0.3357377052307138,0.02152204513549716,0.21521663665771396,-0.3099117279052743,0,-0.04545450730691225,1.6666820529626796,5.595633029937744,-1.5714624843717853,5.647284984588622,1.3999992614625627,5.716155052185059,-0.04545450730691225
375,2001-04-10,5.698936939239503,5.7678070068359375,5.681719779968263,5.681719779968263,11652069.0,0.0030302725121964524,-9.00016617276418,0.1666651280441632,61.03893581482074,59.45311399281996,-0.1842831875654749,-0.359840947355603,-0.08972812446510137,0.19977540073858613,31.300064442359943,0.0860872268676749,0.06070726559160455,0.30388569831848233,-0.11907389748704933,0.726845294124014,0.0924059004157165,0.5153654962212482,-0.3104766115534714,80.95218626979074,11.251272557423263,0.2114797979027657,4,-0.18939042091369718,-0.352954864501954,-0.01721692085266202,0.19799947738647372,-0.32712888717651456,1,-0.04531718389023964,-1.0000069238651914,5.681719779968263,1.6666820529626796,5.595633029937744,-1.5714624843717853,5.647284984588622,-0.04531718389023964
376,2001-04-11,5.716155052185059,5.7678070068359375,5.647284984588622,5.681719779968263,18484559.0,0.0030212850447601802,-1.3333271789001184,2.0000553909213763,71.64177685478974,62.53802733359281,-0.15278980842581102,-0.3559861902547823,-0.11525678291183983,0.17176471225287404,29.002432265778367,0.12052202224731534,0.10065476671276219,0.2961386680603031,-0.14123097716487898,0.7335083132854852,0.07745384544771206,0.5148234906728941,-0.28217312300103803,76.92315886126244,4.913780839241241,0.2186848226125911,4,-0.12913012504577637,-0.37017297744750977,-0.05595684051513672,0.18078136444091797,-0.3959989547729501,2,-0.04819286455405858,-9.00016617276418,5.698936939239503,-1.0000069238651914,5.681719779968263,1.6666820529626796,5.595633029937744,-0.04819286455405858
377,2001-04-12,5.733372211456299,5.785024166107178,5.698936939239503,5.698936939239503,13203328.0,0.003012017538722711,-3.999944610612813,1.0,68.85246348215,64.63274549827614,-0.1296596779544208,-0.34191702010535074,-0.1396456773903587,0.14457026046594024,26.484781097224097,0.0860872268676749,0.134384371575897,0.2823646068572998,-0.15139442130339198,0.7161236350179916,0.06548509277695391,0.4992441209376457,-0.25933127295404823,78.5714850921061,6.340064609277704,0.2168795140803461,4,-0.13773870468139648,-0.3787815570831299,-0.09469544887542725,0.16356420516967773,-0.3959994316101074,3,-0.04504508700403276,-1.3333271789001184,5.716155052185059,-9.00016617276418,5.698936939239503,-1.0000069238651914,5.681719779968263,-0.04504508700403276
378,2001-04-13,5.733372211456299,5.733372211456299,5.733372211456299,5.733372211456299,0.0,0.0,1.0,0.0,69.9999584573267,66.45404767280168,-0.10266868395983142,-0.2960762828168386,-0.14641020207508237,0.13504150961883,23.280606777770025,0.0,0.18028411358723595,0.24362559318542498,-0.14051804985875904,0.627769236229609,0.051553771663333414,0.43569741470751655,-0.2157936210893583,76.92306053537,2.40822397100375,0.19207182152209198,4,-0.13773870468139648,-0.3787815570831299,-0.09469544887542725,0.16356420516967773,-0.4304342269897461,4,-0.06606606107094848,-3.999944610612813,5.733372211456299,-1.3333271789001184,5.716155052185059,-9.00016617276418,5.698936939239503,-0.06606606107094848
379,2001-04-16,5.733372211456299,5.733372211456299,5.733372211456299,5.733372211456299,0.0,0.0,1.0,0.0,67.272686073387,67.50903771136879,-0.08155466931900879,-0.26348047465061875,-0.1538692727716322,0.12541602101113014,20.295556367314777,0.0,0.2202567470120087,0.21435608863830602,-0.14877546288557753,0.5774876401621896,0.03279031287636425,0.3959218644002478,-0.17835124048572482,62.50017309423275,-10.980813890182205,0.1815657757619419,4,-0.13773870468139648,-0.3787815570831299,-0.09469544887542725,0.16356420516967773,-0.3787813186645508,0,-0.048048059536818455,1.0,5.733372211456299,-3.999944610612813,5.733372211456299,-1.3333271789001184,5.716155052185059,-0.048048059536818455
380,2001-04-17,5.716155052185059,5.733372211456299,5.630067825317383,5.698936939239503,12767991.0,-0.003002972532785697,2.9999815367004237,100.0,74.00002547952748,68.21161993365001,-0.026653631614240503,-0.22098060494396599,-0.14502008439345815,0.13308475620091897,18.702274795892876,0.10330438613891602,0.24200849474328834,0.1738954782485962,-0.17636327783345962,0.524154234330652,-0.001233899792431714,0.3490248562896241,-0.12893363389536017,55.55579489609714,-20.35135265587141,0.17512937804102788,4,-0.05165243148803711,-0.36156439781188965,-0.10330438613891602,0.1463470458984375,-0.3787822723388672,1,-0.06024101812816296,1.0,5.733372211456299,1.0,5.733372211456299,-3.999944610612813,5.733372211456299,-0.06024101812816296
381,2001-04-18,5.612851142883301,5.7678070068359375,5.595633029937744,5.716155052185059,23948459.0,-0.018072272070763562,-1.4999826906965956,-5.999723060733091,62.74512252936095,67.26368062450396,0.06756027527530595,-0.10688450991444398,-0.04812677259166431,0.22559277124202737,17.937361614233726,0.17217397689819336,0.25148068315014527,0.06026115417480504,-0.28526177593205393,0.405784084281664,-0.11250031087862489,0.23302261922823497,0.17217302322387695,9.091298195789335,-62.346760755501265,0.17276146505342957,4,0.0516514778137207,-0.25826048851013184,-0.03443503379821777,0.17217278480529785,-0.15495634078979492,2,-0.0429448572007719,2.9999815367004237,5.716155052185059,1.0,5.733372211456299,1.0,5.733372211456299,-0.0429448572007719
382,2001-04-19,5.475111961364746,5.595633029937744,5.4406771659851065,5.595633029937744,24479770.0,-0.024539966945889558,1.571431962682655,1.1666651280441647,49.05661461895926,65.47927396258478,0.19926296617385564,0.05396152264704224,0.08146909747016284,0.3521753353271464,16.37791400778281,0.17217397689819425,0.2577738340874989,-0.09039101600646937,-0.40058009952515405,0.2197980675122153,-0.2454855577658117,0.06470352575287297,0.3061243820190427,10.52633880482386,-57.62673365824818,0.15509454175934254,4,0.13773870468139648,-0.12052130699157715,-0.025825977325439453,0.18078184127807617,-0.08608675003051758,3,-0.02830186214384056,-1.4999826906965956,5.612851142883301,2.9999815367004237,5.716155052185059,1.0,5.733372211456299,-0.02830186214384056
383,2001-04-20,5.423460006713867,5.492329120635986,5.371808052062988,5.492329120635986,21013430.0,-0.00943395404794678,2.5000034619086193,0.5714280062195599,43.39625007772929,63.1115370431168,0.2502391170578653,0.11846748904159732,0.12587479463550544,0.39308178920611425,14.872917025105298,0.12052106857299805,0.22053110662648567,-0.14634733200073224,-0.44539645267848016,0.15270178867701567,-0.29587189233960665,0.0031772283381421573,0.3443470001220703,13.043457319349283,-49.64482052293654,0.14952456033887396,4,0.15495610237121582,-0.06886935234069824,0.008608579635620117,0.21521639823913574,0.0,4,-0.015873119145546566,1.571431962682655,5.475111961364746,-1.4999826906965956,5.612851142883301,2.9999815367004237,5.716155052185059,-0.015873119145546566
384,2001-04-23,5.406242847442627,5.492329120635986,5.3890252113342285,5.4406771659851065,9812047.0,-0.0031745710763841917,-1.9999861524614,0.4999965380913676,46.93878358458659,61.54485346197966,0.25062652559198373,0.15016370391972966,0.13161089606703857,0.39989407343084427,13.433642688956587,0.10330390930175781,0.1804404160094215,-0.16786882877349818,-0.4539867076242601,0.11824905007726372,-0.31092776819887913,-0.02480988934811723,0.33780422210693395,8.695678350813395,-53.30089557423638,0.14305893942538092,4,0.17217326164245605,-0.025826215744018555,-0.05165219306945801,0.15495562553405762,0.13773822784423828,0,-0.019108439241670716,2.5000034619086193,5.423460006713867,1.571431962682655,5.475111961364746,-1.4999826906965956,5.612851142883301,-0.019108439241670716
385,2001-04-24,5.492329120635986,5.543981075286865,5.457894802093506,5.475111961364746,11459111.0,0.01592349356523659,-2.333351796973809,-0.5000000000000129,33.33330966226835,57.28835710725507,0.14768112630135288,0.0746867037317287,0.03369705891943031,0.30434769059503974,12.043827094933818,0.13773822784423828,0.15972069831507518,-0.08608686923980713,-0.36404530734563423,0.19187156886601997,-0.22506608829272068,0.05289234981310642,0.2293836078643805,30.434693607234458,-25.649493345037733,0.1389792190529137,4,0.08608698844909668,-0.03443455696105957,-0.13773846626281738,0.03443503379821777,0.01721811294555664,1,-0.025078290979818174,-1.9999861524614,5.406242847442627,2.5000034619086193,5.423460006713867,1.571431962682655,5.475111961364746,-0.025078290979818174
386,2001-04-25,5.561199188232422,5.578415870666504,5.492329120635986,5.509547233581543,6697047.0,0.012539319127412574,1.0000332347369472,3.000027695460714,43.58981642378976,54.48139632299282,0.060926053433200345,0.02757051938329269,-0.0442239581149213,0.22769651609243624,10.468700357121431,0.08608675003051758,0.1341179627395075,-0.030129861831665217,-0.27639142049969756,0.21613169683636713,-0.15326064116568094,0.09300091750235051,0.13951925968170187,84.61572875723004,28.636227730227517,0.12313077933401605,4,0.008608341217041016,-0.094696044921875,-0.20660853385925293,-0.03443503379821777,0.0,2,-0.04024786755702803,-2.333351796973809,5.492329120635986,-1.9999861524614,5.406242847442627,2.5000034619086193,5.423460006713867,-0.04024786755702803
387,2001-04-26,5.526763916015625,5.595633029937744,5.492329120635986,5.595633029937744,7933568.0,-0.0061920587720832865,2.000006923817239,-1.3333302560883293,44.7368708744296,51.6743865915598,0.07037227296728776,0.0767910354874175,-0.016651129323230762,0.25737038440774107,8.671731271436315,0.10330390930175781,0.11340430780732014,-0.07145206928253156,-0.3010309989044462,0.15812686033938306,-0.1862415340934893,0.04333739552842619,0.15421990814743047,69.23081839389,12.267511394434607,0.11478946481095738,4,0.04304361343383789,-0.060260772705078125,-0.18078184127807617,2.384185791015625e-07,-0.01721668243408203,3,-0.012461019679626317,1.0000332347369472,5.561199188232422,-2.333351796973809,5.492329120635986,-1.9999861524614,5.406242847442627,-0.012461019679626317
388,2001-04-27,5.543981075286865,5.578415870666504,5.492329120635986,5.492329120635986,10465643.0,0.003115233350450941,-2.3333394878233413,-0.7500017309543098,38.235315679593405,48.44801210336052,0.026222310387740144,0.06708120776284687,-0.04011711041998112,0.23544359946343185,8.105535219187022,0.08608675003051758,0.07710666314998349,-0.056817507743835094,-0.2825102679453835,0.1688752524577133,-0.16966388784460928,0.0560288723569391,0.11845220255018596,75.0,19.623238038143647,0.11284638010077418,4,0.025826454162597656,-0.03443455696105957,-0.24104249477386475,-0.017216920852661133,-0.1033039093017587,4,-0.02795028732031135,2.000006923817239,5.526763916015625,1.0000332347369472,5.561199188232422,-2.333351796973809,5.492329120635986,-0.02795028732031135
389,2001-04-30,5.475111961364746,5.543981075286865,5.457894802093506,5.526763916015625,11566385.0,-0.012422321250177726,1.0,-1.0,32.43249312299996,43.82939739707968,0.06102171724058003,0.13758007886120183,0.02323923102505887,0.29942971306738997,7.5982693514687005,0.08608627319335938,0.04176618101297258,-0.12224316596984863,-0.3536159817647446,0.10912964982504736,-0.23792957386729618,-0.006556758072401081,0.16988380292586136,12.499913452284513,-38.004170391852554,0.11568640789744782,4,0.0946955680847168,0.04304313659667969,-0.20230388641357422,0.05165219306945801,-0.017217159271240234,0,-0.00943395404794678,-2.3333394878233413,5.543981075286865,2.000006923817239,5.526763916015625,1.0000332347369472,5.561199188232422,-0.00943395404794678
390,2001-05-01,5.475111961364746,5.475111961364746,5.475111961364746,5.475111961364746,0.0,0.0,1.0,-0.0,30.555534185831462,40.25277647002085,0.02596445402256098,0.14644435916717846,0.0192779487603012,0.2947720561219658,7.975731266152096,0.0,0.0025717455488241114,-0.12310402393341047,-0.3524109624532592,0.10620291458643827,-0.2377574931933344,-0.008450554673486543,0.15349254019220382,12.499913452284513,-33.23046977377773,0.11465346925992435,5,0.008608579635620117,0.04304313659667969,-0.20660817623138428,0.05165219306945801,-0.06886911392211914,1,0.012578576366674366,1.0,5.475111961364746,-2.3333394878233413,5.543981075286865,2.000006923817239,5.526763916015625,0.012578576366674366
391,2001-05-02,5.457894802093506,5.492329120635986,5.423460006713867,5.492329120635986,20380411.0,-0.0031446223187275857,3.000027695460714,-100.0,27.77778632566742,37.88846221521065,0.021109385240199785,0.15106652442498714,0.031142012340678704,0.3071841560533173,8.866800632352845,0.06886911392211914,-0.034684064142712856,-0.1274081707000736,-0.3578349762370232,0.10301863483687601,-0.24262157346854796,-0.012194767931599237,0.15530191249380643,20.000110780922416,-20.684807744644015,0.11521340276847473,5,0.02582573890686035,0.06026029586791992,-0.19369518756866455,0.06886935234069824,0.05165243148803711,2,0.009463801220247925,1.0,5.475111961364746,1.0,5.475111961364746,-2.3333394878233413,5.543981075286865,0.009463801220247925
392,2001-05-03,5.492329120635986,5.526763916015625,5.3890252113342285,5.457894802093506,26073365.0,0.006309084324833902,1.6666697439116707,-1.0,31.578916681243072,36.575425171156624,-0.011874582956662216,0.11007149946481043,-0.00835564133959732,0.2680962301419738,9.73722031925997,0.13773870468139648,-0.07825849047720723,-0.08522605895996094,-0.31729240010200765,0.14684028218208578,-0.20125922953098474,0.030807111611062865,0.10638427419986662,54.54540876829456,17.68245353043931,0.11603317057102348,5,0.0,0.025825977325439453,-0.23673832416534424,0.03443503379821777,0.01721811294555664,3,0.012539319127412574,3.000027695460714,5.457894802093506,1.0,5.475111961364746,1.0,5.475111961364746,0.012539319127412574
393,2001-05-04,5.406242847442627,5.526763916015625,5.354590892791748,5.475111961364746,25260205.0,-0.01567391015769848,1.0,-2.000013847730357,27.906964761409142,34.46077863524802,0.07991669486472297,0.1910361629099704,0.07544792039761461,0.3492559730890301,10.697246310286399,0.17217302322387695,-0.10716192370992772,-0.16184282302856445,-0.40594716275413667,0.08226151669700776,-0.28389499289135056,-0.039790653165778345,0.17885622682685387,27.27277305000252,-6.085048341924903,0.12205216986278597,5,0.06886911392211914,0.16356468200683594,-0.13773906230926514,0.12052130699157715,0.13773822784423828,4,0.01910835104046127,1.6666697439116707,5.492329120635986,3.000027695460714,5.457894802093506,1.0,5.475111961364746,0.01910835104046127
394,2001-05-07,5.423460006713867,5.457894802093506,5.371808052062988,5.406242847442627,11873871.0,0.00318468107280534,1.0,-0.24999826904569028,30.23252368905125,34.11624686044612,0.07308421072532578,0.16177297233175292,0.05443589836130425,0.3271623854046428,11.830060617717324,0.08608675003051758,-0.11167538978758174,-0.1317126750946045,-0.37782214044779483,0.11439679025858585,-0.2547674077711992,-0.008657942418009767,0.14319841303739533,39.99994460953879,9.059647097483122,0.12305473267659496,5,0.051651954650878906,0.1463475227355957,-0.10330390930175781,0.10330414772033691,0.1893911361694336,0,0.0031745710763839696,1.0,5.406242847442627,1.6666697439116707,5.492329120635986,3.000027695460714,5.457894802093506,0.0031745710763839696
395,2001-05-08,5.4406771659851065,5.492329120635986,5.371808052062988,5.3890252113342285,11320295.0,0.0031745710763839696,-1.8000066468737537,3.0000276954606626,36.842047724657164,33.36649478276472,0.053383559481897436,0.1309283625724884,0.03576588105900047,0.30484449925445567,12.66978164109474,0.12052106857299805,-0.10539083228129265,-0.10158252716064542,-0.3429876391079798,0.13982258478668896,-0.22228508313431217,0.019120028813021328,0.10901585160939486,49.99986152384646,15.622649334932298,0.12070255597366715,5,0.03443479537963956,0.12913036346435636,-0.1162167787551871,0.08608698844909757,0.32712984085083097,1,0.0031646127096169874,1.0,5.423460006713867,1.0,5.406242847442627,1.6666697439116707,5.492329120635986,0.0031646127096169874
396,2001-05-09,5.4406771659851065,5.492329120635986,5.406242847442627,5.423460006713867,19815197.0,0.0,-2.333351796973809,0.3333302560883178,46.666648203179506,33.580914485959156,0.03854282284037591,0.11513510666905358,0.03261791660397151,0.3005167232305199,13.802901549896273,0.08608627319335938,-0.10150573843074184,-0.08780863285064822,-0.3186414700625342,0.14302420436123775,-0.20322505145659076,0.027607785755294323,0.09340768162517499,49.99986152384646,12.084946857913458,0.11541641860594294,5,0.025826215744019443,0.12913036346435636,-0.09039080142974765,0.08608698844909757,0.2582597732543963,2,-0.006329050133274117,-1.8000066468737537,5.4406771659851065,1.0,5.423460006713867,1.0,5.406242847442627,-0.006329050133274117
397,2001-05-10,5.475111961364746,5.492329120635986,5.3890252113342285,5.4406771659851065,11921604.0,0.006329137776254212,2.000006923817239,2.0000276954608687,55.172417086233374,35.46281464225248,-0.00445813681013707,0.06362199055473461,-0.005184642157464836,0.2605358921044809,14.928605501714934,0.10330390930175781,-0.09213359856686765,-0.040460824966430664,-0.25104070134972734,0.170119051416866,-0.14575076315807856,0.06482911322521723,0.04461336986005282,69.9999723047694,27.74354591290026,0.10528993819164818,5,-0.025825977325439453,0.0946955680847168,-0.07747793197631836,0.05165219306945801,0.32712888717651367,3,0.006289418820982995,-2.333351796973809,5.4406771659851065,-1.8000066468737537,5.4406771659851065,1.0,5.423460006713867,0.006289418820982995
398,2001-05-11,5.354590892791748,5.457894802093506,5.337372779846191,5.4406771659851065,16653813.0,-0.022012530414621256,1.0000079128948534,-2.4999792286920095,45.71428345345146,36.93856912341376,0.09652316372510317,0.16264986063503528,0.11271894339019184,0.3722795930214282,16.2693427241565,0.1377391815185547,-0.09976976587716635,-0.14204282760620135,-0.33775382113754127,0.05366816592513857,-0.23989832437187086,-0.044187330840531835,0.15192368335840722,11.111589792194284,-33.92811924267819,0.09785549676566983,5,0.07747745513916016,0.20660758018493652,0.0731734037399292,0.17217326164245605,0.13773822784423828,4,0.028938969174730822,2.000006923817239,5.475111961364746,-2.333351796973809,5.4406771659851065,-1.8000066468737537,5.4406771659851065,0.028938969174730822
399,2001-05-14,5.457894802093506,5.492329120635986,5.268504142761231,5.3201560974121085,29265109.0,0.019292586748471008,1.1666701285752776,-1.600007754686073,47.22224786593059,38.79042619898033,-0.010593896580548545,0.039684332563378,0.006833909212912381,0.26070991368658625,17.867135452530533,0.22382497787475497,-0.10429369840149061,-0.02496504783630371,-0.18627512334452057,0.13634502767191314,-0.10562008559041214,0.055689989917804716,-0.12052202224731445,84.61551571703995,36.169850389262805,0.08065503775410847,5,-0.060260772705078125,0.06886935234069824,-0.030130505561828613,0.06886935234069824,0.0,0,0.015772798178583347,1.0000079128948534,5.354590892791748,2.000006923817239,5.475111961364746,-2.333351796973809,5.4406771659851065,0.015772798178583347
400,2001-05-15,5.371808052062988,5.492329120635986,5.371808052062988,5.457894802093506,14934221.0,-0.015772885545081716,-1.7999911375507514,-0.6250004327370753,35.13507039828738,39.607902207049214,0.06626683161922031,0.10398195373364771,0.08706575380244885,0.3379463877023401,19.17407585617844,0.12052106857299805,-0.10872686667149178,-0.0938344478607176,-0.21997269680894949,0.032303801087514294,-0.15690357233483354,-0.03076532338660165,-0.10330390930175692,46.15387892925979,2.189155024727242,0.06306912447411588,5,0.025825977325439453,0.15495610237121582,0.055956244468688965,0.15495610237121582,0.0,1,0.04487187339609844,1.1666701285752776,5.457894802093506,1.0000079128948534,5.354590892791748,2.000006923817239,5.475111961364746,0.04487187339609844
401,2001-05-16,5.371808052062988,5.406242847442627,5.302937984466553,5.354590892791748,13302169.0,0.0,1.4000177248984973,-0.19999778438768784,37.142830012803124,40.22611479944477,0.05897286039308103,0.08959108377467295,0.07998005742254755,0.32708188411139894,20.722391929436455,0.10330486297607422,-0.1032562555254426,-0.08178229331970233,-0.1939907508660399,0.030426164226635244,-0.1378865220928711,-0.02567806454653354,-0.10330390930175692,46.15387892925979,5.162691224480795,0.05610422877316862,5,0.025825977325439453,0.15495610237121582,0.055956244468688965,0.12913012504577637,-0.06887006759643555,2,0.07371800163650111,-1.7999911375507514,5.371808052062988,1.1666701285752776,5.457894802093506,1.0000079128948534,5.354590892791748,0.07371800163650111
402,2001-05-17,5.3201560974121085,5.423460006713867,5.302937984466553,5.406242847442627,15167998.0,-0.009615376080134408,1.000015825852321,-5.00005539092148,32.432414225180324,40.72894251764157,0.09346224869203823,0.13601233197969975,0.12657525086855514,0.3669088498757924,21.21989085778635,0.12052202224731445,-0.0982276732172993,-0.12568645477294993,-0.25213341292806657,0.0007605033821667107,-0.1889099338505087,-0.062462975695391165,-0.047175455093381835,23.0769394646293,-13.050049566315788,0.06322347907755843,5,0.06026053428649991,0.20660805702209561,0.14634740352630704,0.13773846626281827,-0.05165195465087713,3,0.07119731731398726,1.4000177248984973,5.371808052062988,-1.7999911375507514,5.371808052062988,1.1666701285752776,5.457894802093506,0.07119731731398726
403,2001-05-18,5.337372779846191,5.406242847442627,5.251286029815674,5.337372779846191,26574653.0,0.0032361235495435015,1.249987883487617,-0.0,38.23520786936954,41.61812964878805,0.07314048719475341,0.11806898586550751,0.10328753164992222,0.34087127953891105,21.47101768877335,0.15495681762695312,-0.0895880435499743,-0.10416541099548304,-0.2393776188410346,0.031046796850068503,-0.17177151491825882,-0.03655930707270727,0.15495634078979492,35.71425745394695,-3.260889504297573,0.0676061039227759,5,0.03443479537963867,0.17217373847961426,0.13773930072784424,0.0946958065032959,0.0,4,0.08709679609608689,1.000015825852321,5.3201560974121085,1.4000177248984973,5.371808052062988,-1.7999911375507514,5.371808052062988,0.08709679609608689
404,2001-05-21,5.302937984466553,5.337372779846191,5.268504142761231,5.337372779846191,12506215.0,-0.006451637687677314,2.9999446098455484,-100.0,36.11101494698283,41.53690378460201,0.09910310676421918,0.15216942541446876,0.13445628656446296,0.3661953989643152,21.735715725755036,0.06886863708496005,-0.08689017866939874,-0.13343496322631854,-0.28159688153162943,0.014726955078992354,-0.20751592237897398,-0.05935400407366309,0.1845702743530273,21.428514907893902,-20.03239654720235,0.07408095915265547,5,0.06886959075927734,0.20660853385925293,0.1721740961074829,0.12913060188293457,-0.06886911392211914,0,0.035714378845123296,1.249987883487617,5.337372779846191,1.000015825852321,5.3201560974121085,1.4000177248984973,5.371808052062988,0.035714378845123296
405,2001-05-22,5.354590892791748,5.3890252113342285,5.302937984466553,5.302937984466553,14828128.0,0.009740432280463729,-2.3332964070750712,-1.5000207713079001,42.10525932199191,41.030082797803395,0.03794499754206804,0.09451422029702705,0.0822904074632973,0.30701423277228557,22.227991594813847,0.08608722686767578,-0.07128457651373221,-0.07489514350891113,-0.22489893427750118,0.07510864725967892,-0.14989703889320616,0.00010675187538389252,0.12819292144775396,60.000276950772005,15.171015743392779,0.07500189538429484,5,0.01721668243408203,0.15495562553405762,0.1205211877822876,0.07747769355773926,-0.05165290832519531,1,0.019292586748471008,2.9999446098455484,5.302937984466553,1.249987883487617,5.337372779846191,1.000015825852321,5.3201560974121085,0.019292586748471008
406,2001-05-23,5.337372779846191,5.371808052062988,5.3201560974121085,5.354590892791748,9065513.0,-0.003215579544785685,-1.0000184636404417,-0.3333425648978989,37.83781558459642,39.10401596428817,0.04354787265880322,0.09918954572664784,0.10544550386454254,0.31625262806079313,23.062624463391096,0.051651954650879794,-0.059191624457154646,-0.08092193603515607,-0.22272386348237116,0.06087999141205902,-0.15182289975876362,-0.010020972311548526,0.14078107870483425,49.999861524614,6.135265622309269,0.07090096372360762,5,0.03443479537963867,0.17217373847961426,0.1721738576889038,0.07747840881347656,0.034435272216796875,2,0.00645172702697927,-2.3332964070750712,5.354590892791748,2.9999446098455484,5.302937984466553,1.249987883487617,5.337372779846191,0.00645172702697927
407,2001-05-24,5.457894802093506,5.457894802093506,5.457894802093506,5.457894802093506,105924.0,0.022580776576521577,1.0,-0.0,53.84614292105468,40.007555905132975,-0.08903636406369841,-0.028202477197779352,-0.004286332111385072,0.18589650284139658,23.680706257900606,0.12052202224731445,-0.05282450779465009,0.04304354190826398,-0.09078859032769415,0.17687567414422212,-0.02387252420971553,0.1099596080262435,0.015721699882813134,100.0,51.804451818123496,0.06691606611797919,5,-0.08608722686767578,-0.034435272216796875,0.051651835441589355,-0.04304361343383789,-0.10330390930175781,3,-0.028391316294245073,-1.0000184636404417,5.337372779846191,-2.3332964070750712,5.354590892791748,2.9999446098455484,5.302937984466553,-0.028391316294245073
408,2001-05-25,5.3890252113342285,5.492329120635986,5.371808052062988,5.492329120635986,12283064.0,-0.012618343382664876,1.3333302560883293,-100.0,47.619044479012054,40.05164441769758,-0.01650418552598687,0.03000115916117263,0.07979109943997642,0.24690588288753634,24.59036707748619,0.12052106857299805,-0.0568663061420942,-0.01807825565338117,-0.13761186497844857,0.10145535367168623,-0.07784506031591487,0.04168854900915253,-0.1377391815185547,53.84612107073982,4.423289360524514,0.0597668046625335,5,-0.017217636108398438,0.03443431854248047,0.09469544887542725,0.025825977325439453,-0.017217159271240234,4,-0.02236416862914592,1.0,5.457894802093506,-1.0000184636404417,5.337372779846191,-2.3332964070750712,5.354590892791748,-0.02236416862914592
409,2001-05-28,5.423460006713867,5.4406771659851065,5.371808052062988,5.3890252113342285,8583960.0,0.006389800386759292,1.0000000000000258,-0.3333348719558354,48.83722428074855,41.574105960193265,-0.06295793423839058,-0.008961120678847578,0.05517228715590239,0.20858008591805266,25.292672807861493,0.06886911392211825,-0.06877333247038919,0.01893913745880127,-0.09657193078756343,0.13445020570516597,-0.03881639666438108,0.07669467158198362,-0.16735311508178707,63.636569633064944,13.696558303952521,0.05775553412318255,5,-0.05165243148803711,-4.76837158203125e-07,0.04304337501525879,-0.008608818054199219,0.017217159271239346,0,-0.015873119145546566,1.3333302560883293,5.3890252113342285,1.0,5.457894802093506,-1.0000184636404417,5.337372779846191,-0.015873119145546566
410,2001-05-29,5.543981075286865,5.612851142883301,5.4406771659851065,5.4406771659851065,30194819.0,0.022222173377106413,-2.333348719558314,2.999986152461426,55.99998227512117,43.669345100450826,-0.17487819275983885,-0.130762400514147,-0.05726025194482354,0.0842795045600262,25.352783326309847,0.1893911361694336,-0.06247877646652711,0.13601675033569371,0.008195138001363844,0.2638383626700236,0.07210594416852878,0.19992755650285865,-0.2831497390747071,76.47036782410657,25.441672746311163,0.06391080616716499,5,-0.11191248893737793,-0.11191248893737793,-0.06456470489501953,-0.12912988662719727,-0.1033039093017587,1,-0.05590066065050481,1.0000000000000258,5.423460006713867,1.3333302560883293,5.3890252113342285,1.0,5.457894802093506,-0.05590066065050481
411,2001-05-30,5.509547233581543,5.595633029937744,5.475111961364746,5.543981075286865,15839980.0,-0.006211031610265816,-1.3333194857947333,-0.33332564022082023,52.00003323418468,45.8435249903402,-0.13281863346419076,-0.09724634898937445,-0.01996672272093747,0.11551996645206941,25.027820969735583,0.12052106857299805,-0.06560119719949675,0.09900028705596942,-0.03500667886510378,0.2330072529770426,0.031996804095432374,0.16600377001650646,-0.23463510510253904,57.142970184212196,8.16230894668751,0.06700348296053672,5,-0.07747864723205566,-0.07747864723205566,0.008608102798461914,-0.094696044921875,-0.05165243148803711,2,-0.03750022285963439,-2.333348719558314,5.543981075286865,1.0000000000000258,5.423460006713867,1.3333302560883293,5.3890252113342285,-0.03750022285963439
412,2001-05-31,5.561199188232422,5.595633029937744,5.475111961364746,5.492329120635986,18356707.0,0.009374990804335459,-1.3333194857947333,-2.0000692396105966,63.04347956971376,48.59999962371179,-0.1639209212394528,-0.15122770668116736,-0.06199426793319596,0.06176730020354526,24.68529724361648,0.12052106857299805,-0.05108600714994349,0.1472087383270262,0.0013389424082710377,0.29307853424578134,0.07427384036764817,0.2201436362864042,-0.27276949917724647,78.5714850921061,23.776152104025904,0.07293489795937767,5,-0.12052154541015625,-0.12913060188293457,-0.04304385185241699,-0.1463479995727539,-0.20660829544067383,3,-0.03405580878494485,-1.3333194857947333,5.509547233581543,-2.333348719558314,5.543981075286865,1.0000000000000258,5.423460006713867,-0.03405580878494485
413,2001-06-01,5.509547233581543,5.578415870666504,5.509547233581543,5.543981075286865,12594767.0,-0.009287916670953855,-3.0000553916884773,-0.4999826906965956,53.48839605853077,50.530819747217116,-0.09529936878291245,-0.09638113931752557,-0.005005002923163637,0.10962230288047081,24.064090034497728,0.06886863708496094,-0.038957586524773546,0.09039156436920148,-0.06151420366472049,0.24229733240312346,0.014438680352240496,0.16634444838616247,-0.2081406863732429,57.142970184212196,5.866891687347255,0.07595288401696078,6,-0.05165266990661621,-0.07747864723205566,0.008608102798461914,-0.11191320419311523,0.7282929420471191,4,-0.028125058960437266,-1.3333194857947333,5.561199188232422,-1.3333194857947333,5.509547233581543,-2.333348719558314,5.543981075286865,-0.028125058960437266
414,2001-06-04,5.4406771659851065,5.543981075286865,5.423460006713867,5.526763916015625,13060802.0,-0.012500131984832241,1.0,2.5000623156495627,54.76187807160235,51.93711071939605,-0.00540464111309813,-0.02756852233348983,0.06906717265728446,0.17343166057157244,23.708401616695316,0.12052106857299805,-0.019180396609939976,0.020660638809203213,-0.13154268586070827,0.1728639634791147,-0.05544102352575209,0.09676230114415851,-0.12681283494980633,9.090794648296786,-41.0638120205841,0.07610166233495567,6,0.025826454162598544,-0.008608579635619229,0.09899985790252774,-0.08608651161193759,0.6921367645263681,0,-0.012658187909528107,-3.0000553916884773,5.509547233581543,-1.3333194857947333,5.561199188232422,-1.3333194857947333,5.509547233581543,-0.012658187909528107
415,2001-06-05,5.457894802093506,5.475111961364746,5.3890252113342285,5.475111961364746,15399413.0,0.0031646127096169874,9.000110781842857,0.19999778438768578,55.81394300347603,53.93445821038267,-0.007182954508535566,-0.04577713662194327,0.054583713311069815,0.1506522390600571,23.87261056510186,0.08608675003051758,-0.0042577281023401525,0.03701739311218244,-0.11587119828884163,0.1899059845132065,-0.03942690258833004,0.11346168881269492,-0.13207099858428606,33.33348719558354,-16.611416502332553,0.07644429570051224,6,0.03443479537963867,-0.025826215744018555,0.08608651161193848,-0.10330414772033691,0.6792230606079102,1,-0.0031546295289156534,1.0,5.4406771659851065,-3.0000553916884773,5.509547233581543,-1.3333194857947333,5.561199188232422,-0.0031546295289156534
416,2001-06-06,5.406242847442627,5.492329120635986,5.371808052062988,5.457894802093506,16039348.0,-0.009463713853749334,1.000007912957468,3.000027695460714,55.8139430034761,54.15310266398505,0.06176034263248642,0.0033337367183428057,0.11175635132194373,0.1974852337517934,24.04569356912499,0.12052106857299805,0.015561028979737657,-0.01291284561157191,-0.16563807563501953,0.1398123844118757,-0.08927546062329572,0.0634497694001519,-0.06893795035844352,15.384697323150013,-36.39078332338003,0.0763626150117239,6,0.08608675003051758,0.02582573890686035,0.09469497203826904,-0.05165219306945801,0.6886930465698242,2,0.00636936214561068,9.000110781842857,5.457894802093506,1.0,5.4406771659851065,-3.0000553916884773,5.509547233581543,0.00636936214561068
417,2001-06-07,5.509547233581543,5.526763916015625,5.371808052062988,5.423460006713867,16803255.0,0.01910835104046127,1.5714421364985163,-1.666678975646683,60.41669551570539,55.57506389028431,-0.037377241441272524,-0.10251454459185183,0.012511605839769402,0.0896387732573043,23.927036502336442,0.15495586395263672,0.03125250854639461,0.0886697769165039,-0.06745026306230528,0.2447898168953131,0.010609756927099312,0.1667297969059085,-0.16122048666539524,66.66697439116707,12.328629600279264,0.0780600199894046,6,-0.017217636108398438,-0.07747864723205566,-0.008609414100646973,-0.15495657920837402,0.7067708969116211,3,-0.009375077351766348,1.000007912957468,5.406242847442627,9.000110781842857,5.457894802093506,1.0,5.4406771659851065,-0.009375077351766348
418,2001-06-08,5.509547233581543,5.526763916015625,5.457894802093506,5.492329120635986,20244801.0,0.0,1.6666851303071426,0.2000077546001396,63.043508364214325,57.15353989955829,-0.020655457209631578,-0.09519086263089793,0.013324644215281012,0.08615022263643013,23.360159477403634,0.06886911392211914,0.05306233913358405,0.08092195987701434,-0.0767197492076761,0.23856366896170478,0.002101105334669562,0.1597428144193591,-0.1506395108267089,80.00044312368966,20.611115327609873,0.07882085454234518,6,-0.017217636108398438,-0.07747864723205566,-0.004305124282836914,-0.15495657920837402,0.8350396156311044,4,-0.028125058960437266,1.5714421364985163,5.509547233581543,1.000007912957468,5.406242847442627,9.000110781842857,5.457894802093506,-0.028125058960437266
419,2001-06-11,5.543981075286865,5.578415870666504,5.492329120635986,5.492329120635986,14372887.0,0.00624984962383901,-2.3333394878233413,2.9998615303663905,62.22217161876226,57.84489427107396,-0.04044918625787819,-0.12948333540233037,-0.021544423414063374,0.04729300919436419,22.015319616297155,0.08608675003051758,0.054996649522741414,0.11105148792266828,-0.05445985908850304,0.2765628349338396,0.028295814417082177,0.19380716142825438,-0.17491561572689207,83.33325640220824,23.028918176568396,0.08275567350558585,6,-0.06026053428649902,-0.11191248893737793,-0.021521329879760742,-0.1893904209136963,0.7059111595153809,0,0.1251553876031033,1.6666851303071426,5.509547233581543,1.5714421364985163,5.509547233581543,1.000007912957468,5.406242847442627,0.1251553876031033
420,2001-06-12,5.612851142883301,5.612851142883301,5.612851142883301,5.612851142883301,20240.0,0.012422493269941715,1.0,0.0,66.66670513214041,59.47452448195793,-0.11010096375729628,-0.1890624834232666,-0.08728317166474842,-0.025644860999024743,20.610325317654517,0.06887006759643555,0.07004699036953888,0.16786940097808856,-0.013268734116374858,0.34900753607255197,0.0773003334308564,0.2584384685253207,-0.2340342559903945,100.0,36.806271983510726,0.0905690675472319,6,-0.12052154541015625,-0.18078255653381348,-0.09039139747619629,-0.25826048851013184,0.671475887298584,1,0.0926379079707913,-2.3333394878233413,5.543981075286865,1.6666851303071426,5.509547233581543,1.5714421364985163,5.509547233581543,0.0926379079707913
421,2001-06-13,5.7678070068359375,5.785024166107178,5.647284984588622,5.66450309753418,23408715.0,0.027607335382323406,1.0000138476344906,100.0,68.00000443122704,60.02524946657052,-0.2509613801039423,-0.3297356866468002,-0.24556832813799012,-0.18435859700728052,19.190584329772282,0.17217302322387695,0.08691316496558521,0.3030253171920778,0.07504869414556836,0.5310019402385873,0.18903700566882264,0.417013628715333,-0.3796287497034152,95.83337660704126,35.75476018543705,0.11398831152325489,6,-0.1893908977508545,-0.24965190887451172,-0.245347261428833,-0.41321635246276855,0.6766409873962402,2,0.06402968327958547,1.0,5.612851142883301,-2.3333394878233413,5.543981075286865,1.6666851303071426,5.509547233581543,0.06402968327958547
422,2001-06-14,5.698936939239503,5.871110916137695,5.698936939239503,5.750588893890381,21993235.0,-0.011940425106944597,-5.666697439116902,-0.4999999999999914,67.99996676581534,61.637646211824354,-0.1793601576551973,-0.24351864261533063,-0.178676244259119,-0.1205097626507996,18.161703842074868,0.17217397689819247,0.08670150575548163,0.21521620750427317,-0.0247889419109093,0.45522135691945564,0.09521363279668194,0.3352187822118644,-0.2869479275685016,58.333189087640434,-2.4291275774311174,0.12000257470759118,6,-0.07747745513916104,-0.13773846626281827,-0.1807814836502084,-0.3443462848663339,0.7282929420471183,3,0.06948646019336246,1.0000138476344906,5.7678070068359375,1.0,5.612851142883301,-2.3333394878233413,5.543981075286865,0.06948646019336246
423,2001-06-15,5.80224084854126,5.8366761207580575,5.698936939239503,5.716155052185059,51222926.0,0.018126873556095546,-1.285709764078007,-1.6666512804416749,70.37033048021873,63.371918701670616,-0.26460532105106704,-0.32697426674749686,-0.28113336692753954,-0.2307593778762289,16.721322857069712,0.1377391815185547,0.09654504687161136,0.29527671337127703,0.026617678233323616,0.5639357485092305,0.16094719580230077,0.4296062309402533,-0.3535220845129228,81.81801015404795,20.534459327024194,0.1343295175689766,6,-0.18078136444091797,-0.2410423755645752,-0.292694091796875,-0.4476501941680908,0.5681719779968262,4,0.07136506269918241,-5.666697439116902,5.698936939239503,1.0000138476344906,5.7678070068359375,1.0,5.612851142883301,0.07136506269918241
424,2001-06-18,5.492329120635986,5.630067825317383,5.457894802093506,5.595633029937744,26789371.0,-0.05341242047599393,-1.0000055390614615,-1.2000110781842857,47.6923109698421,62.469515142377965,0.05967970942817935,-0.002262320947099994,0.02326614730694132,0.07088383384707075,14.36709679601132,0.3443460464477539,0.0846295906754726,-0.024104571342467906,-0.2752652579546089,0.22705611526967306,-0.14968491464853884,0.10147577196360302,0.378781795501709,8.333246785917465,-48.92130716433283,0.12558034330607049,6,0.12913036346435547,0.06886935234069824,0.004304289817810059,-0.13773846626281738,0.8694758415222159,0,0.15517237038372778,-1.285709764078007,5.80224084854126,-5.666697439116902,5.698936939239503,1.0000138476344906,5.7678070068359375,0.15517237038372778
425,2001-06-19,5.457894802093506,5.543981075286865,5.406242847442627,5.509547233581543,18888524.0,-0.006269529335578672,1.2857301116918365,0.5000046158675061,47.69229064913606,61.56710932522907,0.10517422089331774,0.04248638282196815,0.05111942706158512,0.09786510210011201,12.811832640652115,0.13773822784423828,0.0849825523162302,-0.0637040853500368,-0.304902040726315,0.1774938700262414,-0.18430306303817634,0.05689489233810274,0.4049517917633061,11.111099713919083,-44.250847276348644,0.12059897768813932,6,0.16356468200683594,0.10330367088317871,0.004304289817810059,-0.10330414772033691,0.7730584144592276,1,0.14511042470165436,-1.0000055390614615,5.492329120635986,-1.285709764078007,5.80224084854126,-5.666697439116902,5.698936939239503,0.14511042470165436
426,2001-06-20,5.371808052062988,5.457894802093506,5.3201560974121085,5.406242847442627,24721136.0,-0.015772885545081716,1.0000000000000129,0.6666635894500706,41.79103305395677,59.49759127392367,0.20770513037939153,0.1383800276618734,0.12893403981747475,0.17729710669162912,11.387149004958076,0.13773870468139737,0.08756917206645731,-0.1515125989913937,-0.38761110707378066,0.08458590909099328,-0.2695618530325872,-0.0334633449502002,0.47277439193725623,9.374989181573163,-41.2727104964848,0.1180492540411937,6,0.22382545471191406,0.1893904209136963,0.09039103984832764,-0.017217397689819336,0.9409270286560059,2,0.16987185120444748,1.2857301116918365,5.457894802093506,-1.0000055390614615,5.492329120635986,-1.285709764078007,5.80224084854126,0.16987185120444748
427,2001-06-21,5.302937984466553,5.3890252113342285,5.251286029815674,5.371808052062988,23643503.0,-0.01282064938451899,1.6666666666666667,2.0000138475386002,41.17643225587045,57.06791615077435,0.27288206373720225,0.20558641301428793,0.1880060949636384,0.23959421036102935,11.244816400461035,0.1377391815185547,0.08633401004310315,-0.2126348257064823,-0.46721985378060005,0.04195020236763547,-0.33992733974354117,-0.08534231166942341,0.5101788787384036,8.823510245574466,-39.308807054288806,0.12729251403705868,6,0.25826048851013184,0.25826048851013184,0.15926110744476318,0.05165266990661621,1.0752229690551758,3,0.21525992065329702,1.0000000000000129,5.371808052062988,1.2857301116918365,5.457894802093506,-1.0000055390614615,5.492329120635986,0.21525992065329702
428,2001-06-22,5.268504142761231,5.354590892791748,5.251286029815674,5.2857208251953125,16629693.0,-0.006493351762020483,-2.9999630737417378,0.24998788348760403,42.424258954876656,54.86814807700928,0.3012029058585286,0.24298619514354503,0.21203978617803365,0.2674630511717533,10.355067754920658,0.10330486297607422,0.08833577379454916,-0.2410426139831534,-0.5133298708564009,0.0312446428900941,-0.3771862424197767,-0.1048989855465301,0.499666253772582,4.545654820277615,-46.520628529071416,0.13614362843662356,6,0.2926943302154532,0.2926943302154532,0.1850862503051749,0.08608651161193759,1.2482566833496085,4,0.2199344837030155,1.6666666666666667,5.302937984466553,1.0000000000000129,5.371808052062988,1.2857301116918365,5.457894802093506,0.2199344837030155
429,2001-06-25,5.337372779846191,5.371808052062988,5.251286029815674,5.268504142761231,15657985.0,0.013071762917674423,-1.3333271789001413,-4.00011078491125,44.9275048195658,52.4526813756121,0.2234421488095757,0.1763805590570673,0.1333568296084806,0.19208830760131512,9.360142789361467,0.12052202224731445,0.07883083259614931,-0.1678696155548094,-0.44848137693661005,0.11274214582699127,-0.3081754962457097,-0.027563734863909062,0.38944686735017076,29.41175512278724,-22.910422157504293,0.14030588069090016,6,0.22382569313049316,0.22382569313049316,0.10330426692962646,0.01721787452697754,1.2801094055175781,0,0.19354841591590377,-2.9999630737417378,5.268504142761231,1.6666666666666667,5.302937984466553,1.0000000000000129,5.371808052062988,0.19354841591590377
430,2001-06-26,5.234068870544434,5.302937984466553,5.199634075164795,5.2857208251953125,22260408.0,-0.019354823723729986,1.4000088624983382,-0.7500069238651882,43.055526172151005,49.681072680159204,0.29878586503818116,0.26907161347832265,0.22599871438881536,0.287944443003898,10.382988767907083,0.13773870468139648,0.06385554938656135,-0.25567791461944545,-0.5604681546565651,0.049112325417674185,-0.40807303463800526,-0.10328279460088563,0.4547080872614737,13.333345642267897,-41.85757635487133,0.1523951200185596,6,0.3013036251068115,0.3013036251068115,0.20660817623138428,0.12052178382873535,1.4591689109802237,1,0.21546069024049053,-1.3333271789001413,5.337372779846191,-2.9999630737417378,5.268504142761231,1.6666666666666667,5.302937984466553,0.21546069024049053
431,2001-06-27,5.302937984466553,5.337372779846191,5.199634075164795,5.251286029815674,15042339.0,0.01315785398042646,1.2857108944736342,-1.0,41.42851095127896,46.72868870076627,0.17549568049140163,0.19387003164859706,0.15037831649456912,0.21360188333215646,11.342798980194665,0.13773870468139648,0.047839695667423854,-0.17647833824157733,-0.492250501500366,0.13929382501721133,-0.33436441987097165,-0.018592256612183,0.3369246850752434,54.54527143727561,0.7726981521773055,0.15788608162939435,6,0.21521711349487305,0.23243451118469238,0.13773906230926514,0.05165266990661621,1.2671961784362793,2,0.17500020456670184,1.4000088624983382,5.234068870544434,-1.3333271789001413,5.337372779846191,-2.9999630737417378,5.268504142761231,0.17500020456670184
432,2001-06-28,5.371808052062988,5.3890252113342285,5.216852188110352,5.268504142761231,20901096.0,0.012987153121188921,1.5000034619086196,1.999999999999983,44.59457234133648,43.8647155742238,0.0618462565334994,0.11603281873754234,0.07985846914423789,0.1396032785671144,12.183241046719772,0.17217302322387695,0.021319765048295025,-0.09813871383667028,-0.4149418017297446,0.21866437405640404,-0.25654025778320744,0.06026283010986688,0.2240317580411073,90.90920535170275,38.78315658101361,0.15840154394653705,6,0.043042898178100586,0.16356444358825684,0.06886899471282959,-0.017217397689819336,1.1578660011291504,3,0.17516021040525676,1.2857108944736342,5.302937984466553,1.4000088624983382,5.234068870544434,-1.3333271789001413,5.337372779846191,0.17516021040525676
433,2001-06-29,5.354590892791748,5.406242847442627,5.302937984466553,5.337372779846191,16334689.0,-0.0032050957711767802,-1.3999911376489291,0.16667435977917833,42.46577369322392,43.28398921015512,0.00993081994555034,0.12758727706127804,0.09685692052059203,0.15236445224796746,13.013087054416111,0.10330486297607422,-0.02241919144233062,-0.10760805606842005,-0.4278935012610363,0.2126773891241962,-0.26775077866472774,0.05253466652788763,0.20162834381841765,75.000115396155,25.713597181776407,0.16014272259630802,6,0.01721668243408203,0.18078160285949707,0.043042659759521484,-2.384185791015625e-07,1.237065315246582,4,0.1911574723865257,1.5000034619086196,5.371808052062988,1.2857108944736342,5.302937984466553,1.4000088624983382,5.234068870544434,0.1911574723865257
434,2001-07-02,5.371808052062988,5.406242847442627,5.337372779846191,5.337372779846191,12193332.0,0.0032154014407370646,-2.9999723053063034,1.9999446121465563,39.99997626125906,42.42928761150212,-0.029256778900985658,0.11061748896203927,0.08017165438856999,0.1288218160694221,13.03083308329378,0.06887006759643555,-0.06442524927649806,-0.08694744110107422,-0.4096786539355515,0.23578377173340304,-0.2483130475183124,0.07441816531616396,0.1487526684026399,83.33333333333334,38.79029718802894,0.1613656064172385,7,-0.04304361343383789,0.16356444358825684,0.02582550048828125,-0.017217397689819336,1.282691001892089,0,0.21314104356505137,-1.3999911376489291,5.354590892791748,1.5000034619086196,5.371808052062988,1.2857108944736342,5.302937984466553,0.21314104356505137
435,2001-07-03,5.4406771659851065,5.457894802093506,5.3201560974121085,5.371808052062988,18341020.0,0.012820471851310744,1.6666574349742838,1.9999584579594292,35.38458195372165,41.71745971147599,-0.11267392400286624,0.04257518763020851,0.0098704227278672,0.053413645174066104,12.566980303425431,0.13773870468139737,-0.12109839441001036,-0.017217445373535867,-0.3400501648163399,0.30561527406926814,-0.17863380509493787,0.14419891434786614,0.047790889950438675,93.33323486185648,52.99460129674742,0.16141635972140195,7,-0.11191272735595614,0.09469532966613858,-0.043043613433837,-0.08608651161193759,1.2835516929626474,1,0.21629752758277965,-2.9999723053063034,5.371808052062988,-1.3999911376489291,5.354590892791748,1.5000034619086196,5.371808052062988,0.21629752758277965
436,2001-07-04,5.4406771659851065,5.492329120635986,5.406242847442627,5.457894802093506,14229855.0,0.0,1.0,-0.2500051928629453,37.70491058983546,41.33173508191654,-0.11385003869239974,0.04773456745020077,0.006188550018607408,0.04790784578730456,12.072387489869346,0.08608627319335938,-0.13098934739800505,-0.018939161300660423,-0.3409783325445366,0.30310000994321573,-0.1799587469225985,0.14208042432127765,-0.2410430908203116,81.24998918155397,41.40351289847207,0.16101958562193808,7,-0.09469556808471591,0.09469532966613858,-0.008608579635619229,-0.060260534286498135,1.2482566833496112,2,0.23022145540457895,1.6666574349742838,5.4406771659851065,-2.9999723053063034,5.371808052062988,-1.3999911376489291,5.354590892791748,0.23022145540457895
437,2001-07-05,5.457894802093506,5.561199188232422,5.3890252113342285,5.406242847442627,19754139.0,0.0031646127096169874,-2.9999889219998006,-2.999944610612452,32.1428677405156,40.18935828032088,-0.11932365131351297,0.027878179397044178,-0.013476679013765924,0.026603193984125362,12.181426166235259,0.17217397689819336,-0.13886750112286528,0.0008610963821409356,-0.3203193912223705,0.3220415839866524,-0.1597291474201148,0.16145134018439666,-0.2524068260192873,60.00003692673551,24.41084046475585,0.16059024380225576,7,-0.07747817039489746,0.07747769355773926,-0.025826215744018555,-2.384185791015625e-07,1.1449522972106934,3,0.203785415648301,1.0,5.4406771659851065,1.6666574349742838,5.4406771659851065,-2.9999723053063034,5.371808052062988,0.203785415648301
438,2001-07-06,5.354590892791748,5.492329120635986,5.337372779846191,5.423460006713867,17689954.0,-0.018927427707498667,-1.9999676893748817,-1.3333302560883293,40.90910807554749,39.742869753207735,-0.0028207796079575687,0.12540763644344288,0.08557372742627578,0.12545279715022062,12.124671203871888,0.15495634078979492,-0.13468934518084108,-0.09469499588012731,-0.4180105782668635,0.22862058650660888,-0.25635278707349585,0.06696279531324123,-0.1348744682312013,14.285742546053365,-23.72870384021357,0.16165779119336818,7,0.02582573890686035,0.18078160285949707,0.08178222179412842,0.11191225051879883,1.2146821022033691,4,0.21945339689391874,-2.9999889219998006,5.457894802093506,1.0,5.4406771659851065,1.6666574349742838,5.4406771659851065,0.21945339689391874
439,2001-07-09,6.237840175628662,6.267108917236327,6.1207618713378915,6.232675075531006,10557964.0,0.16495177699307106,3.5946973666482753,-0.07499878833198319,74.27654107555892,43.21187140914195,-0.8324467867485534,-0.7411956611528456,-0.7895331253910474,-0.7563352268851427,13.988587546426562,0.9125180244445792,-0.10112199539613886,0.7538613319396976,0.27585885448071856,1.2318638093986767,0.5148600932102081,0.9928625706691871,-1.0044644405212404,96.90916580056246,53.19932512560869,0.23900123872948956,7,-0.5044686794281006,-0.5044686794281006,-0.7928586006164551,-0.7713370323181152,0.26858997344970703,0,0.05672091981324434,-1.9999676893748817,5.354590892791748,-2.9999889219998006,5.457894802093506,1.0,5.4406771659851065,0.05672091981324434
440,2001-07-10,6.132813930511475,6.258501052856445,6.077719211578369,6.241282939910889,25643923.0,-0.016836956728632835,1.5300940292431613,-21.00036927621861,73.4110108888423,46.76548251331566,-0.6554546590011272,-0.6273841087339189,-0.6774169851302823,-0.6496188760284722,15.804681512914055,0.18078184127807617,-0.06568496899849485,0.6228369474411011,0.06536689433240372,1.1803070005497984,0.34410192088675196,0.9015719739954502,-0.8374142044763184,85.5555806293781,35.953417932701285,0.27873502655434873,7,-0.39083337783813477,-0.3994424343109131,-0.6835278272628784,-0.623267412185669,0.39255523681640625,1,0.08506456079617175,3.5946973666482753,6.237840175628662,-1.9999676893748817,5.354590892791748,-2.9999889219998006,5.457894802093506,0.08506456079617175
441,2001-07-11,6.137117862701416,6.16380500793457,6.043283939361572,6.112153053283691,16051119.0,0.0007017875054922129,2.076907157509024,-0.23015614834092388,76.72368650191105,50.33538408671282,-0.59115235071505,-0.6351669195087268,-0.6738797864071984,-0.6527403273075274,16.05153162517312,0.12052106857299805,-0.03460505586128093,0.6086753368377682,-0.006258279069930595,1.223608952745467,0.3012085288839188,0.9161421447916176,-0.7834155851941897,86.01850037798796,29.966872019207074,0.30746680795384956,7,-0.3520944118499756,-0.4037463665008545,-0.6749187707901001,-0.6189627647399902,0.30216503143310547,2,0.09566558918715384,1.5300940292431613,6.132813930511475,3.5946973666482753,6.237840175628662,-1.9999676893748817,5.354590892791748,0.09566558918715384
442,2001-07-12,6.094935894012451,6.198239803314209,6.094935894012451,6.137979030609131,13342802.0,-0.006873253802950008,-3.8000177249966764,-1.724152420972209,76.34468390538152,54.099707443619224,-0.48679968489730285,-0.5921567547046251,-0.6252952686776307,-0.6096091590180368,15.74397081887074,0.10330390930175781,0.010813618476916531,0.5466934204101559,-0.11507240785435169,1.2084592486746635,0.21581050627790255,0.8775763345424092,-0.6864292181214786,81.48151757258965,18.13338197578777,0.3308829141322537,7,-0.3013033866882333,-0.36156439781188965,-0.6327368021011353,-0.5767807960510254,0.2926950454711914,3,0.09745762148307402,2.076907157509024,6.137117862701416,1.5300940292431613,6.132813930511475,3.5946973666482753,6.237840175628662,0.09745762148307402
443,2001-07-13,6.216318130493164,6.241282939910889,6.0605010986328125,6.137979030609131,15846384.0,0.019915260569017157,1.8187985828943602,-1.8200137368724243,77.11101135811417,58.22315578771425,-0.5286884008468755,-0.7177249134981558,-0.7359572347502876,-0.7274023498267121,15.467583305426919,0.18078184127807617,0.06143135852382642,0.6473717927932743,-0.0713146498542594,1.366058235440808,0.288028571469507,1.0067150141170416,-0.7562953201214704,77.30781111856783,9.267619827471492,0.3593432213237669,7,-0.4226856231689462,-0.48294663429260254,-0.7541190385818481,-0.6981630325317383,0.23157310485839844,4,0.06217972772580249,-3.8000177249966764,6.094935894012451,2.076907157509024,6.137117862701416,1.5300940292431613,6.132813930511475,0.06217972772580249
444,2001-07-16,6.344586849212647,6.3790221214294425,6.258501052856445,6.3273701667785645,26651047.0,0.020634194715724252,1.7999756283995985,0.21977125674878942,83.73431969924647,63.595348870550325,-0.5637404279255103,-0.8209620331188567,-0.8523492060127884,-0.8521244442734721,17.714263772662243,0.1627039909362784,0.1112372279061109,0.733027625083924,-0.0633925637834345,1.5294478139512826,0.3348175306502448,1.1312377195176033,-0.8361388724290757,89.74341494175545,14.172497866567909,0.3982100944336791,7,-0.48638939857483,-0.5552587509155282,-0.8823877573013315,-0.8264317512512216,0.056817054748535156,0,0.035413834048209525,1.8187985828943602,6.216318130493164,-3.8000177249966764,6.094935894012451,2.076907157509024,6.137117862701416,0.035413834048209525
445,2001-07-17,6.249892234802246,6.387630939483643,6.249892234802246,6.344586849212647,12068650.0,-0.014925260960396924,-1.909113797843788,-5.500166177366411,78.32136298022002,68.10828802503751,-0.38240078442143943,-0.6997681726626714,-0.7471883764560587,-0.7532982083528079,19.691561261431477,0.13773870468139648,0.16909913059717407,0.5987331390380861,-0.2429878533796046,1.4404541314557768,0.1778726428292403,1.019593635246932,-0.6717983264470044,60.0000276951539,-17.47740932188772,0.4208604962088456,7,-0.3873903751373291,-0.45625972747802734,-0.7919976711273193,-0.7317371368408203,0.1936945915222168,1,0.041046774030375044,1.7999756283995985,6.344586849212647,1.8187985828943602,6.216318130493164,-3.8000177249966764,6.094935894012451,0.041046774030375044
446,2001-07-18,6.284327030181885,6.310153007507324,6.1207618713378915,6.258501052856445,17877186.0,0.005509662260717141,3.888905300862221,-0.2727291038275005,77.86544205891592,73.1885740604153,-0.31802220092846056,-0.6981274769702441,-0.770541030674849,-0.7841839349710416,20.80247260076318,0.1893911361694327,0.23617064075517202,0.5875419855117796,-0.2886432474156537,1.463727218439213,0.14944936904806294,1.0256346019754963,-0.6252794187138031,68.42112934941206,-7.053357688316339,0.43809261646371667,7,-0.4218251705169678,-0.490694522857666,-0.8221279382705688,-0.766171932220459,0.15753793716430664,2,0.03835607790433837,-1.909113797843788,6.249892234802246,1.7999756283995985,6.344586849212647,1.8187985828943602,6.216318130493164,0.03835607790433837
447,2001-07-19,6.444447994232178,6.499543190002441,6.292934894561768,6.292934894561768,24849811.0,0.025479413035202736,-1.727266432937,5.866693746422703,80.60931062504919,77.5997076770266,-0.36149927968571127,-0.8098668387806054,-0.9186008504450829,-0.9400636051472402,21.733712479839816,0.21521615982055664,0.3144497480105306,0.6905874490737913,-0.2253888544116558,1.6065637525592384,0.23259929733106777,1.1485756008165149,-0.7125420499625399,87.4510447054428,11.424292339530695,0.45798815174272345,7,-0.1730344295501709,-0.5948593616485596,-0.8961623907089233,-0.926292896270752,-0.002583026885986328,3,-0.0008014806081574344,3.888905300862221,6.284327030181885,-1.909113797843788,6.249892234802246,1.7999756283995985,6.344586849212647,-0.0008014806081574344
448,2001-07-20,6.427229881286621,6.456500053405763,6.370412826538086,6.3790221214294425,17778303.0,-0.0026717746750329896,-1.631576645846874,0.31817552384609676,79.64215883219497,78.19588742776394,-0.19682452358243818,-0.7392928703382484,-0.8853876458294385,-0.9175616265906594,22.71527771913279,0.08608722686767667,0.39585826575313643,0.6154330492019655,-0.3177034787714028,1.5485695771753338,0.1488647852152818,1.0820013131886492,-0.6032074675290469,80.90895586646889,5.5665789363117,0.46656826398668405,7,-0.15581631660461426,-0.5776412487030029,-0.8359009027481079,-0.8660314083099365,-0.03271198272705078,4,-0.006161121125957236,-1.727266432937,6.444447994232178,3.888905300862221,6.284327030181885,-1.909113797843788,6.249892234802246,-0.006161121125957236
449,2001-07-23,6.370412826538086,6.57702112197876,6.3273701667785645,6.404848098754883,22221500.0,-0.00884005330413995,-3.1428763600395646,-0.7143097360013321,76.2901657801239,78.51579352679524,-0.13323553673976107,-0.6335998725350596,-0.8162362376877965,-0.8562872620570037,24.034112788565363,0.2496509552001953,0.4883063262739036,0.5069639921188358,-0.42995683419914954,1.4438848184368211,0.03850357895984313,0.9754244052778285,-0.46532791963112796,54.71690817216991,-17.591737136931144,0.46846041315899256,7,-0.06026029586791992,-0.4820852279663086,-0.7790838479995728,-0.8092143535614014,-0.06628704071044833,0,0.012162227303498252,-1.631576645846874,6.427229881286621,-1.727266432937,6.444447994232178,3.888905300862221,6.284327030181885,0.012162227303498252
450,2001-07-24,6.361804962158202,6.473717212677003,6.344586849212647,6.353196144104004,11011721.0,-0.0013512255193297573,-8.999483051473991,-0.24999999999997422,75.92057702634554,78.42655914062128,-0.09915672897649497,-0.5651483797852688,-0.7923644785483797,-0.8443265493259879,25.072407399398543,0.12913036346435547,0.5848842055125303,0.4419693231582631,-0.47089756305718566,1.3548362093737119,-0.014464119949461285,0.8984027662659875,-0.3626489851411918,52.83029121749053,-17.589424774657566,0.4564334431077243,7,-0.043043851852416104,-0.4734773635864249,-0.770475983619689,-0.8006064891815177,-0.043044090270995206,1,0.006224482208826876,-3.1428763600395646,6.370412826538086,-1.631576645846874,6.427229881286621,-1.727266432937,6.444447994232178,0.006224482208826876
451,2001-07-25,6.2309532165527335,6.404848098754883,6.206849098205566,6.370412826538086,13936826.0,-0.020568336562313938,-1.1101004146678592,-16.1996233521675,70.44628882972614,77.77118190999292,0.05185885542187929,-0.38072741117120223,-0.6474546384554944,-0.7113986233795169,26.13774129382802,0.1979990005493164,0.5599004995110217,0.2647168159484856,-0.6096514178247379,1.139085049721709,-0.17246730093812612,0.7019009328350974,-0.15089611924107782,6.511599148274863,-62.53171176614753,0.43718411688661163,7,0.08780789375305265,-0.34262561798095614,-0.6396242380142203,-0.6697547435760489,-0.06628704071044833,2,0.0341253741412888,-8.999483051473991,6.361804962158202,-3.1428763600395646,6.370412826538086,-1.631576645846874,6.427229881286621,0.0341253741412888
452,2001-07-26,6.312735080718994,6.335978984832764,6.206849098205566,6.267108917236327,8743513.0,0.01312509680685836,1.803698162824767,-0.3271639974287828,75.63336692648198,77.60699919536712,0.004716832719478425,-0.40939282616288786,-0.7122730966341688,-0.7892331271481181,27.7512735631681,0.12912988662719727,0.5456615664454478,0.29945232868194616,-0.5408381197514149,1.1397427771153072,-0.12069289553473439,0.7195975528986267,-0.16310301995394383,28.60453403099547,-45.40863176738509,0.42014522421668044,7,0.036156415939331055,-0.4244074821472168,-0.7343190908432007,-0.7515366077423096,-0.03787803649902255,3,0.020455457892031514,-1.1101004146678592,6.2309532165527335,-8.999483051473991,6.361804962158202,-3.1428763600395646,6.370412826538086,0.020455457892031514
453,2001-07-27,6.3781609535217285,6.413456916809082,6.310153007507324,6.344586849212647,25210494.0,0.010364108736728772,-1.0168314435197081,0.7358520144222894,56.67484746070268,74.60039116886226,-0.039490172093957554,-0.41550685785652774,-0.7601805904568995,-0.8508409271837971,29.707684175376126,0.10330390930175781,0.5286377647513048,0.3136996984481808,-0.48112494718871623,1.1085243440850778,-0.08371262437026772,0.7111120212666293,-0.1713118553161621,46.27898498918598,-23.811959014910393,0.3974123228184484,7,-0.02926945686340332,-0.48983335494995117,-0.816962480545044,-0.816962480545044,0.018077850341796875,4,0.009987834156064856,1.803698162824767,6.312735080718994,-1.1101004146678592,6.2309532165527335,-8.999483051473991,6.361804962158202,0.009987834156064856
454,2001-07-30,6.51676082611084,6.542586803436278,6.3790221214294425,6.422064781188965,29005360.0,0.021730381782319785,1.235284151260641,2.8205084505042644,67.69846827729876,73.42006953520433,-0.16885576221603493,-0.48900313128302475,-0.8781802441956312,-0.9831285447959708,31.915373522579475,0.1644258499145499,0.5196804151316847,0.39505193233489955,-0.35328730003036135,1.1433911647001604,0.020882316152269098,0.76922154851753,-0.30991172790527344,92.30769230769256,23.174362406190866,0.37416961618263034,7,-0.16786932945251465,-0.6284332275390625,-0.9555623531341553,-0.9555623531341553,-0.17647790908813477,0,-0.018758234468491786,-1.0168314435197081,6.3781609535217285,1.803698162824767,6.312735080718994,-1.1101004146678592,6.2309532165527335,-0.018758234468491786
455,2001-07-31,6.6174821853637695,6.628673076629639,6.4478912353515625,6.499543190002441,14260918.0,0.015455739736429663,1.5766938295602058,1.2454479535932967,70.33534238124857,72.5833917932413,-0.23685927753113933,-0.5239015063294952,-0.9583714440997904,-1.0757882326378985,34.826207403174834,0.18078184127807617,0.502036806499615,0.4369330406188965,-0.26984594985359056,1.1437120310913835,0.0835435453826534,0.7903225358551396,-0.35880900382995584,97.3470234414653,29.095845274299762,0.35338949523624336,7,-0.199721097946167,-0.7033286094665527,-1.056283712387085,-1.056283712387085,-0.2367382049560547,1,-0.047352813465701304,1.235284151260641,6.51676082611084,-1.0168314435197081,6.3781609535217285,1.803698162824767,6.312735080718994,-0.047352813465701304
456,2001-08-01,6.693237781524657,6.693237781524657,6.693237781524657,6.693237781524657,58081.0,0.011447797521607184,1.0,0.0,74.62794961077495,71.9187961249886,-0.2777157713100653,-0.5280820407500668,-1.0117382306873024,-1.1396608608445309,37.97409980319198,0.07575559616088778,0.462373284922057,0.45006060600280673,-0.2004116532175555,1.100532865223169,0.12482447639262606,0.7752967356129874,-0.3753646167755118,100.0,32.04172712692244,0.32523612961018095,8,-0.243194341659545,-0.7468018531799308,-1.1578652858734122,-1.1578652858734122,-0.49758100509643466,2,-0.05594854416663919,1.5766938295602058,6.6174821853637695,1.235284151260641,6.51676082611084,-1.0168314435197081,6.3781609535217285,-0.05594854416663919
457,2001-08-02,6.570134162902832,6.757802963256836,6.55119514465332,6.714759826660156,15223465.0,-0.018392237455186256,-1.2641493658847567,-100.0,64.54354796979982,70.2411726958336,-0.15076299624936507,-0.3345314467604297,-0.8711000479866566,-1.0036200010704412,40.323471838509015,0.20660781860351562,0.43683095222484525,0.27134501934051514,-0.27890294502420687,0.8215929837052371,-0.0037789628418458676,0.5464690015228761,-0.1846953671340943,58.07688620458249,-8.339397274184336,0.27512398218236084,8,-0.08780813217163086,-0.5828065872192383,-1.0433703660964966,-1.034761667251587,-0.433016300201416,3,-0.061713806294847684,1.0,6.693237781524657,1.5766938295602058,6.6174821853637695,1.235284151260641,6.51676082611084,-0.061713806294847684
458,2001-08-03,6.529674053192139,6.620065212249756,6.473717212677003,6.55119514465332,7219032.0,-0.006158186226872586,-1.1935511537238441,0.14880548100573027,58.19990603473331,68.23114383523463,-0.10531832527146356,-0.21241382911692686,-0.8109937870472219,-0.9478523790191327,43.10455727953201,0.14634799957275302,0.41012628105746707,0.17213075160980207,-0.1621957162907144,0.5064572195103185,0.004967517659543397,0.33929398556006074,-0.06976242392578147,39.77284886846171,-22.713987980216302,0.16716323395025837,8,-0.0473480224609375,-0.49930357933044434,-1.0545623302459717,-0.9943015575408936,-0.40891218185424716,4,-0.03902446077650623,-1.2641493658847567,6.570134162902832,1.0,6.693237781524657,1.5766938295602058,6.6174821853637695,-0.03902446077650623
459,2001-08-06,6.59165620803833,6.6114559173583975,6.4909348487854,6.499543190002441,5731287.0,0.00949238114204043,-1.2047269507721803,-4.280127622803714,65.59311539450593,67.08364809836355,-0.1482017206762194,-0.2598526580612326,-0.8533145977470751,-0.9970352146398698,42.31709913798775,0.12052106857299716,0.3611817826662307,0.2164221048355106,-0.12851057029679325,0.5613547799678145,0.04395576726935868,0.38888844240166254,0.16614675521850586,46.38900684994738,-15.734415539359347,0.17246633756615184,8,-0.1093301773071289,-0.5526766777038574,-1.1380661725997925,-1.056283712387085,-1.1337614059448242,0,-0.029646176621969333,-1.1935511537238441,6.529674053192139,-1.2641493658847567,6.570134162902832,1.0,6.693237781524657,-0.029646176621969333
460,2001-08-07,6.654499053955077,6.671717166900635,6.499543190002441,6.57702112197876,8971772.0,0.009533695923053864,2.0768935794905006,0.8411181571114178,66.46249371767382,66.64100419702442,-0.1845690801631683,-0.2968266972996805,-0.8992458345323184,-1.0482328409145918,41.890317260478625,0.17217397689819336,0.31573665711921706,0.2531806945800774,-0.09346085195223797,0.5998222411123928,0.07985992131391928,0.42650146784623555,0.0979665470123301,63.636363636363214,2.2141533302961705,0.17332077326615775,8,-0.17217302322387606,-0.6155195236206046,-1.2224305868148795,-1.1191265583038321,-0.8755011558532697,1,-0.04721860118766097,-1.2047269507721803,6.59165620803833,-1.1935511537238441,6.529674053192139,-1.2641493658847567,6.570134162902832,-0.04721860118766097
461,2001-08-08,6.724228858947754,6.740585803985597,6.585629940032959,6.654499053955077,12268885.0,0.010478595672988034,2.025190839694621,0.899995691857016,63.53039168616404,65.29622917032242,-0.19776660801289125,-0.3376266718697485,-0.9497950077500326,-1.1082679448337043,41.7881672699552,0.1549558639526376,0.2833757643262036,0.29355494976043683,-0.058281148642480574,0.6453910481633542,0.11763690055897857,0.4694729989618951,0.02300612697601334,88.1817006870089,28.81054729088671,0.1759180492014585,8,-0.19025087356567383,-0.6766409873962402,-1.2921603918075562,-1.1888563632965088,-0.7162408828735352,2,-0.05108167579438838,2.0768935794905006,6.654499053955077,-1.2047269507721803,6.59165620803833,-1.1935511537238441,6.529674053192139,-0.05108167579438838
462,2001-08-09,6.688933849334718,6.688933849334718,6.628673076629639,6.671717166900635,10154736.0,-0.0052489304503772205,6.000276962277119,0.24690564437819798,62.43869979888055,65.93665720789774,-0.11565862931597515,-0.26935932100101834,-0.8969991860193076,-1.0603610215619117,41.57092404279928,0.09555578231811523,0.25135137057892276,0.2285600423812877,-0.10368354104797817,0.5608036258105535,0.06243825066665476,0.3946818340959206,0.05317513384628203,80.6451728179765,23.007057162900516,0.1661217917146331,8,-0.12052130699157804,-0.641345977783204,-1.2482568025588998,-1.1535613536834726,-1.1242918968200692,3,-0.07374524610608257,2.025190839694621,6.724228858947754,2.0768935794905006,6.654499053955077,-1.2047269507721803,6.59165620803833,-0.07374524610608257
463,2001-08-10,6.602847099304199,6.714759826660156,6.5081520080566415,6.697543144226074,9553888.0,-0.012870025622854775,2.2000118166644373,-5.50024926604968,60.74846066255236,65.16443413959259,0.006315756932237626,-0.16108915930401935,-0.7923859789547532,-0.9639592796983534,40.889143186705866,0.20660781860351474,0.2370724688763577,0.12314684391021746,-0.19394446872332693,0.44023815654376186,-0.03539881240655429,0.2816925002269892,0.13773870468139737,44.82748741299864,-12.635683299120629,0.15854565631677198,8,0.0,-0.5552592277526855,-1.1449525356292725,-1.067474603652954,-0.9796662330627441,4,-0.07053460872232842,6.000276962277119,6.688933849334718,2.025190839694621,6.724228858947754,2.0768935794905006,6.654499053955077,-0.07053460872232842
464,2001-08-13,6.569272994995117,6.6114559173583975,6.525369167327881,6.602847099304199,5381204.0,-0.005084792030489393,2.3897932743762453,0.3545460038672253,59.377419293656814,63.946887129860166,0.05377731784852724,-0.11575381430341558,-0.7380733484210547,-0.9198857941716074,39.76166170160108,0.08608675003051669,0.205470779928973,0.07833843231201154,-0.2344894933312638,0.39116635795528687,-0.07807553050962657,0.23475239513364965,0.1663197898864759,28.92841387687105,-27.91783534646756,0.15641396282163783,8,0.04648709297180176,-0.16872954368591309,-1.1113784313201904,-1.033900499343872,-1.0597257614135742,0,-0.06827408816758407,2.2000118166644373,6.602847099304199,6.000276962277119,6.688933849334718,2.025190839694621,6.724228858947754,-0.06827408816758407
465,2001-08-14,6.506430149078369,6.6114559173583975,6.465108871459961,6.585629940032959,8849366.0,-0.009566179692125143,1.2368375021864781,2.3589546939355204,63.267022372543245,62.68456188116775,0.11086998629161116,-0.03447385667956482,-0.6553496929486418,-0.8481769632694149,38.39483240471381,0.1463470458984366,0.21920024607770827,0.002668690681457697,-0.28885700624142086,0.29419438760433625,-0.14309415777998158,0.14843153914289697,0.2242694770813003,14.999904797677708,-46.22169583273864,0.1457628484614394,8,0.1050257682800293,-0.10588669776916504,-0.7730586528778076,-0.7730586528778076,-1.14323091506958,1,-0.16115370840235443,2.3897932743762453,6.569272994995117,2.2000118166644373,6.602847099304199,6.000276962277119,6.688933849334718,-0.16115370840235443
466,2001-08-15,6.525369167327881,6.525369167327881,6.525369167327881,6.525369167327881,0.0,0.002910815580213999,1.0,-0.0,60.90029900130828,62.27975644022425,0.07332561010824623,-0.036289268284019016,-0.6521127777312614,-0.8564003737247354,37.980706590105896,0.01893901824951172,0.20885916995858533,0.009555602073669789,-0.26309212168856355,0.28220332583590313,-0.12676825980744688,0.14587946395478646,0.19470682864379985,24.13781906806531,-39.50729418431678,0.1363238618811166,8,0.07747817039489746,-0.12482571601867676,-0.7876931428909302,-0.7919976711273193,-1.3463950157165527,2,-0.11437993009853109,1.2368375021864781,6.506430149078369,2.3897932743762453,6.569272994995117,2.2000118166644373,6.602847099304199,-0.11437993009853109
467,2001-08-16,6.4392828941345215,6.473717212677003,6.396238803863525,6.473717212677003,9784180.0,-0.013192552173812322,3.5000692386516046,-100.0,53.06831086114351,61.70957919871427,0.15522190985885853,0.05205931632392158,-0.5477240000273067,-0.7613648608039263,36.629061943463256,0.12913036346435547,0.18218237558117867,-0.07627241611480695,-0.34921439029410184,0.19666955806448794,-0.2127434032044544,0.06019857097484049,0.2705944168566905,13.513736045761371,-50.16645681069067,0.1364709870896474,8,0.12912940979003906,-0.030130863189697266,-0.6800854206085205,-0.70591139793396,-1.6184296607971191,3,-0.06697871877211126,1.0,6.525369167327881,1.2368375021864781,6.506430149078369,2.3897932743762453,6.569272994995117,-0.06697871877211126
468,2001-08-17,6.387630939483643,6.499543190002441,6.3790221214294425,6.4909348487854,15719767.0,-0.008021383048402497,1.0000079129574826,3.0000276954606364,42.89770417543289,59.18786684103949,0.20630087310609024,0.10602865212872636,-0.477992383096824,-0.7026226344562758,35.255015536342015,0.12052106857299894,0.13907117725105245,-0.12594442367553693,-0.40213929593709086,0.150250448586017,-0.2640418598063139,0.012153012455240031,0.3034280610799085,3.7037720869263993,-54.02725800979525,0.13809743613077688,8,0.17217302322387695,0.02152109146118164,-0.6241289377212524,-0.654259443283081,-1.3963260650634766,4,-0.12884103586540685,3.5000692386516046,6.4392828941345215,1.0,6.525369167327881,1.2368375021864781,6.506430149078369,-0.12884103586540685
469,2001-08-20,6.4478912353515625,6.482326030731201,6.353196144104004,6.4392828941345215,9009234.0,0.009433903811730149,2.3333333333333335,-0.08333025608832924,40.23780088800662,56.274012082187575,0.1380168610948136,0.054673602564050405,-0.5202100987835223,-0.7561950005497717,33.39856157182582,0.12912988662719727,0.11979574412550686,-0.06955804824829137,-0.3393985013095433,0.20028240481296056,-0.20447827477891778,0.06536217828233504,0.2182048148812603,36.66660512176671,-15.390124298120057,0.13492022653062616,8,0.0989997386932373,-0.008608818054199219,-0.6843892335891724,-0.714519739151001,-1.4410910606384277,0,-0.1279038896606235,1.0000079129574826,6.387630939483643,3.5000692386516046,6.4392828941345215,1.0,6.525369167327881,-0.1279038896606235
470,2001-08-21,6.4014039039611825,6.456500053405763,6.361804962158202,6.456500053405763,9255933.0,-0.007209695339695843,2.4374486130945296,-6.400321276242176,32.61532028805365,52.8390041490642,0.1618470675412782,0.10991510132740245,-0.4580686029512604,-0.7018476114381427,31.4417825282527,0.09469509124756037,0.11215920586509132,-0.11802532672882027,-0.38360467538034104,0.1475540219227005,-0.25081500105458066,0.01476434759694012,0.23340215565875866,27.99960118867981,-17.249370081364276,0.1327896743257606,8,0.13257408142089755,0.03787851333618075,-0.5776411294937143,-0.6120758056640634,-1.167335033416749,1,-0.13932204306429707,2.3333333333333335,6.4478912353515625,1.0000079129574826,6.387630939483643,3.5000692386516046,6.4392828941345215,-0.13932204306429707
471,2001-08-22,6.443586826324463,6.456500053405763,6.353196144104004,6.353196144104004,7791566.0,0.006589636116723918,-1.2857203146183787,-1.6405989008611364,41.65718866412031,50.529947356313066,0.08456112394485515,0.08904428192641411,-0.48877989158560897,-0.7399690674083867,30.41133828711108,0.1033039093017587,0.09034018576567782,-0.08647408485412633,-0.31830971696876986,0.1453615472605172,-0.2023919009114481,0.029443731203195433,0.16305824174388484,61.76461005108956,17.389009955827994,0.11591781605732192,8,0.09039115905761719,-0.004304409027099609,-0.615519642829895,-0.6499543190002441,-1.1234307289123544,2,-0.16766866365513788,2.4374486130945296,6.4014039039611825,2.3333333333333335,6.4478912353515625,1.0000079129574826,6.387630939483643,-0.16766866365513788
472,2001-08-23,6.441864967346191,6.456500053405763,6.353196144104004,6.413456916809082,10008808.0,-0.0002672205752294321,2.58207671957664,0.31428074043985377,43.8994623281885,48.657836430272646,0.05313873828075799,0.10639096906927925,-0.4731496589880768,-0.7330548631422147,29.325207558756595,0.1033039093017587,0.06027134092176212,-0.09465243816375768,-0.3074118244013828,0.11810694807386746,-0.20103213128257025,0.011727254955054889,0.13943520832572176,60.58805129809196,14.984565279077763,0.10637969311881239,8,0.040461063385009766,0.040461063385009766,-0.6137977838516235,-0.6482324600219727,-0.9667530059814453,3,-0.19604428564343646,-1.2857203146183787,6.443586826324463,2.4374486130945296,6.4014039039611825,2.3333333333333335,6.4478912353515625,-0.19604428564343646
473,2001-08-24,6.441864967346191,6.456500053405763,6.353196144104004,6.422064781188965,12895724.0,0.0,3.210440393360944,0.6969920773465825,38.612512587916,46.35062457407923,0.03118100044037142,0.11742885576863493,-0.4622848281113736,-0.7269850696977169,27.907646962439927,0.1033039093017587,0.028066996891950247,-0.09783763885498065,-0.3023630464379634,0.10668776872800212,-0.20010034264647203,0.004425064936510736,0.11662480516893048,68.66638356012629,22.20545154847727,0.10226270379149159,8,0.040461063385009766,0.040461063385009766,-0.3813638687133789,-0.5922763347625732,-0.9719181060791016,4,-0.2516370247165528,2.58207671957664,6.441864967346191,-1.2857203146183787,6.443586826324463,2.4374486130945296,6.4014039039611825,-0.2516370247165528
474,2001-08-27,6.39451789855957,6.456500053405763,6.353196144104004,6.430674076080322,7598156.0,-0.007349900848065527,1.3529462874768254,-1.8260524034293422,29.758717317022146,42.627479567910214,0.05714116829650617,0.16353262781489342,-0.3944081864156237,-0.6751564665606988,25.996447142007984,0.1033039093017587,-0.0043663541610206025,-0.13907256126403844,-0.35354899036554244,0.07540386783746555,-0.24631077581479044,-0.03183434671328644,0.14344251111443995,40.000184634699906,-4.111030876155951,0.10723821455075191,8,0.04476475715637207,0.08780813217163086,-0.3340167999267578,-0.5449292659759521,-0.7136588096618652,0,-0.21944000257712815,3.210440393360944,6.441864967346191,2.58207671957664,6.441864967346191,-1.2857203146183787,6.443586826324463,-0.21944000257712815
475,2001-08-28,6.304125785827638,6.413456916809082,6.2757182121276855,6.387630939483643,11916769.0,-0.014135876099790834,1.038201414736545,2.309568084404855,18.31168793799729,37.895411671986764,0.12942943632780324,0.24163387825345684,-0.28300349885693077,-0.5810378567250085,23.55436455682703,0.13773870468139648,-0.033377718313216675,-0.21379685401916415,-0.4473989727379655,0.01980526469963717,-0.3305979133785648,-0.09699579465976349,0.21535819728937167,15.713731810185392,-21.880074759631114,0.11680105935940065,8,0.08350491523742587,0.17820024490356356,-0.20488572120666593,-0.41579818725586026,-0.4261288642883301,1,-0.20578993110052346,1.3529462874768254,6.39451789855957,3.210440393360944,6.441864967346191,2.58207671957664,6.441864967346191,-0.20578993110052346
476,2001-08-29,6.318760871887207,6.335978984832764,6.267108917236327,6.301544189453125,7551691.0,0.0023215092079016397,1.66664820353757,-0.20617508836646462,21.179649348421677,34.352227059462116,0.09208904854149935,0.2081789011365327,-0.2732474574819008,-0.5920984354048588,20.822893190044052,0.06887006759643644,-0.06032211186191461,-0.18043792247772217,-0.41490287890080335,0.054027033945359015,-0.2976704006892632,-0.06320544426618113,0.1714712187110834,27.272635718638018,-4.674062229300809,0.11723247821154074,8,0.06456518173217773,0.16356515884399414,-0.2152165174484253,-0.4304332733154297,-0.5027461051940918,2,-0.1716621380892377,1.038201414736545,6.304125785827638,1.3529462874768254,6.39451789855957,3.210440393360944,6.441864967346191,-0.1716621380892377
477,2001-08-30,6.164666175842285,6.301544189453125,6.129371166229247,6.301544189453125,14159131.0,-0.024386853557080257,1.5157148132407272,-7.9503129673738435,19.15155462156649,31.713765997921406,0.22700476715857398,0.34819140144395355,-0.09382910781835108,-0.43556390495809616,19.375644754869302,0.18938970565795987,-0.09282785917270697,-0.3142592191696165,-0.5894761314881611,-0.039042306851071906,-0.45186767532888883,-0.17665076301034421,0.2943286704853305,10.789328303493164,-18.7213533652509,0.1376084561592721,8,0.14118242263793945,0.27892088890075684,-0.06112182140350342,-0.2763385772705078,-0.474337100982666,3,-0.1369920210342599,1.66664820353757,6.318760871887207,1.038201414736545,6.304125785827638,1.3529462874768254,6.39451789855957,-0.1369920210342599
478,2001-08-31,6.274857044219972,6.310153007507324,6.112153053283691,6.155197143554688,11835600.0,0.01787458805303932,1.0814512753548555,-0.8742083371073038,31.291061731148346,30.719683869381598,0.110784835394794,0.2297087523202146,-0.1757837007078047,-0.542649414729163,18.42694214645877,0.1979999542236328,-0.1226247424782354,-0.1913275003433217,-0.4799202883076976,0.09726528762105424,-0.33562389432550965,-0.04703110636113372,0.13139801329190526,47.250009693304,16.9359242504642,0.14429639398218816,8,0.009469509124754971,0.16012096405029208,-0.15624749660492032,-0.38652944564819425,-0.4226861000061044,4,-0.1274523191873994,1.5157148132407272,6.164666175842285,1.66664820353757,6.318760871887207,1.038201414736545,6.304125785827638,-0.1274523191873994
479,2001-09-03,6.396238803863525,6.404848098754883,6.318760871887207,6.335978984832764,14109326.0,0.019344147410555568,1.2222249575342803,0.5035924206499433,43.482665415213255,31.92716666128822,-0.0208912842878064,0.0979585488387178,-0.2691567290664221,-0.6601884605413693,17.13857452879545,0.12999105453491122,-0.1352735668999001,-0.060174870491027654,-0.34407530048759405,0.22372555950553874,-0.2021250854893113,0.08177534450725599,-0.284085750579834,94.28546559473318,59.47166885867162,0.1419502149982834,9,-0.11191225051879883,0.03873920440673828,-0.2776292562484741,-0.507911205291748,-0.6439275741577148,0,-0.1448182238031711,1.0814512753548555,6.274857044219972,1.5157148132407272,6.164666175842285,1.66664820353757,6.318760871887207,-0.1448182238031711
480,2001-09-04,6.340282917022705,6.422064781188965,6.241282939910889,6.413456916809082,12883963.0,-0.008748248549916737,3.0000527534672217,-1.2143083229145235,39.512197230805434,31.688834279808788,0.028477540911099553,0.13614752116859208,-0.18193454059266223,-0.6004013196889826,15.739133727846315,0.18078184127807617,-0.13410026362815053,-0.10041995048522967,-0.3727043812497737,0.17186448027931434,-0.23656216586750212,0.03572226489704278,-0.22812986373901367,73.61123932965295,35.900106143227276,0.1361422153822721,9,-0.055956363677978516,0.0946950912475586,-0.2216733694076538,-0.45195531845092773,-0.42354679107666016,1,-0.10400542637530363,1.2222249575342803,6.396238803863525,1.0814512753548555,6.274857044219972,1.5157148132407272,6.164666175842285,-0.10400542637530363
481,2001-09-05,6.380743980407715,6.422064781188965,6.292934894561768,6.310153007507324,17839288.0,0.006381586423592767,-1.4589799235442074,-0.9647002091791186,46.50206089630895,31.978011898488838,-0.024401289426088546,0.07234308740934203,-0.19223469490551537,-0.6351074854218517,14.009859961977615,0.12912988662719727,-0.13425834077694532,-0.04278464317321795,-0.28096561842025736,0.19539633207382145,-0.1618751307967372,0.07630584445030131,-0.2561944580078128,86.666912846267,43.99909772114727,0.11909048762351955,9,-0.09641742706298828,0.05423402786254883,-0.21478664875030518,-0.46659040451049805,-0.46658992767333984,2,-0.07879129148765551,3.0000527534672217,6.340282917022705,1.2222249575342803,6.396238803863525,1.0814512753548555,6.274857044219972,-0.07879129148765551
482,2001-09-06,6.195656776428223,6.387630939483643,6.14658784866333,6.3790221214294425,16340944.0,-0.02900715097609441,1.4034251508963445,-2.597574979735194,40.10644566911406,32.1440044630664,0.13643621811472517,0.23039276486858284,0.019264313468113414,-0.4430839299982381,12.508752030266447,0.2410430908203125,-0.12828318077477352,-0.2032079935073856,-0.42742023879031255,0.021004251775541327,-0.31531411614884863,-0.09110187086592259,-0.059206643676757764,26.944357255835993,-19.7990283644607,0.11210612264146337,9,0.0886697769165039,0.23932123184204102,0.0025829076766967773,-0.2492208480834961,-0.3934159278869629,3,-0.06127550692922179,-1.4589799235442074,6.380743980407715,3.0000527534672217,6.340282917022705,1.2222249575342803,6.396238803863525,-0.06127550692922179
483,2001-09-07,6.137117862701416,6.206849098205566,6.043283939361572,6.181023120880128,20125647.0,-0.0094483790563612,2.4233974390961985,0.23944141777945965,33.95555879417614,32.61032018275018,0.1644996061071975,0.26588340887234363,0.10463440391069856,-0.37705391210331207,12.022391751688716,0.16356515884399414,-0.1380874081441723,-0.2384604454040531,-0.47008870411140435,-0.006832186696701825,-0.3542745747577287,-0.12264631605037746,0.28494691848754883,24.77261597686694,-22.285170506878448,0.11581412935367585,9,0.09555649757385254,0.25481700897216797,0.09770894050598145,-0.15839934349060059,-0.30130290985107333,4,-0.07280107663520263,1.4034251508963445,6.195656776428223,-1.4589799235442074,6.380743980407715,3.0000527534672217,6.340282917022705,-0.07280107663520263
484,2001-09-10,6.1207618713378915,6.1724138259887695,5.948588848114014,6.086327075958253,18040975.0,-0.0026650932456305787,2.2499939416809314,-0.7842977540292643,35.045910441481084,34.46967823869282,0.15415010199804513,0.26025883253218307,0.1476296692595147,-0.3529509657518153,11.665253467666956,0.22382497787475586,-0.1522649907009912,-0.2323908805847159,-0.4717765029452563,0.006994741775824487,-0.3520836917649861,-0.11269806940444571,0.29372729301452516,36.36362720819072,-12.563541989859083,0.11969281118027013,9,0.06456494331359774,0.22382545471191317,0.13558638095855624,-0.14204335212707608,-0.3503727912902841,0,-0.043881943583163,2.4233974390961985,6.137117862701416,1.4034251508963445,6.195656776428223,-1.4589799235442074,6.380743980407715,-0.043881943583163
485,2001-09-11,5.457894802093506,6.086327075958253,5.457894802093506,5.681719779968263,26465333.0,-0.10829813071938621,-4.615390023327909,-6.499965381153526,18.38764198558684,34.15945519837784,0.7647805724978882,0.88596864658507,0.8277624862913777,0.3125126151003599,12.282922723869804,0.6628670692443857,-0.18162090460862945,-0.8428311824798582,-1.3005653111192501,-0.38509705384046633,-1.0716982467995546,-0.6139641181601618,0.9379583496093744,0.0,-45.34926794252998,0.22886706431969606,9,0.4820849895477295,0.6413455009460449,0.802757978439331,0.5208237171173096,0.3383202552795419,1,0.0539432213862705,2.2499939416809314,6.1207618713378915,2.4233974390961985,6.137117862701416,1.4034251508963445,6.195656776428223,0.0539432213862705
486,2001-09-12,5.7789978981018075,5.888328075408936,5.423460006713867,5.432068824768066,33114591.0,0.05883277484299154,-1.5531910993084768,-1.550001597801423,32.35564170706925,35.626575985655926,0.40125665254578546,0.5334316014225715,0.5280123664177765,-0.005200068774763977,12.962177006503547,0.46486806869506925,-0.19638774056310737,-0.4844095230102532,-0.9847472326582123,0.0159281866377059,-0.7345783778342323,-0.2342406681862741,0.5605777526245106,36.874985472398144,-6.276242311794114,0.2501688548239794,9,0.1437644958496085,0.3030250072479239,0.4816548824310294,0.1997206211090079,-0.015495777130127841,2,0.023834275470056676,-4.615390023327909,5.457894802093506,2.2499939416809314,6.1207618713378915,2.4233974390961985,6.137117862701416,0.023834275470056676
487,2001-09-13,6.007987976074219,6.026066780090332,5.750588893890381,5.793632984161378,21886663.0,0.039624530413417514,1.1993136174416545,0.6178640200230042,39.70587436701556,36.561555167418945,0.16506263748688177,0.28508998879235037,0.32292134060998023,-0.22888391523528462,14.21898295819475,0.27547788619995117,-0.19084681787306224,-0.23385469913482648,-0.7394259358521014,0.2717165375824484,-0.4866403174934639,0.01893091922381096,0.2582984231311034,74.61528067072213,33.258476409403954,0.25278561835863733,9,-0.08522558212280273,0.06112194061279297,0.2827949523925781,-0.02926945686340332,-0.39685916900634766,3,-0.015618194262958074,-1.5531910993084768,5.7789978981018075,-4.615390023327909,5.457894802093506,2.2499939416809314,6.1207618713378915,-0.015618194262958074
488,2001-09-14,5.564641952514648,6.103545188903809,5.518155097961426,6.008849143981934,26456766.0,-0.07379276145776581,-1.179489592117527,-2.072296929048915,33.425022047577045,35.444039237681594,0.5554852873051779,0.6994811969836485,0.7888377467667675,0.2169692653050923,15.611071606446231,0.5853900909423828,-0.20213639837147301,-0.6360512733459469,-1.2196141712889395,-0.05248837540295437,-0.9278327223174427,-0.3442698243744511,0.6342183352913571,18.850554222083566,-21.741054571135265,0.2917814489714962,9,0.3581204414367676,0.5044679641723633,0.7433582544326782,0.414076566696167,0.11707782745361417,4,0.04269796656355229,1.1993136174416545,6.007987976074219,-1.5531910993084768,5.7789978981018075,-4.615390023327909,5.457894802093506,0.04269796656355229
489,2001-09-17,5.623180866241455,5.828066825866699,5.363199234008789,5.509547233581543,27205284.0,0.010519798798618751,-1.2881304018729427,-0.25581223096493017,36.22431586301071,35.07871908570441,0.4199145810632148,0.6071162975696707,0.725540674633903,0.16240300602386704,17.376852753888684,0.46486759185791016,-0.19840219071555154,-0.5362768411636356,-1.161366001167802,0.08881231884053076,-0.8488214211657183,-0.22373226116155287,0.513647399077179,35.11623593182612,-8.266080444019956,0.31254458000208307,9,0.2694511413574219,0.36414670944213867,0.7020366191864014,0.35553765296936035,0.09813928604125977,0,0.03781384445331071,-1.179489592117527,5.564641952514648,1.1993136174416545,6.007987976074219,-1.5531910993084768,5.7789978981018075,0.03781384445331071
490,2001-09-18,5.509547233581543,5.612851142883301,5.302937984466553,5.595633029937744,23077179.0,-0.020208070016404234,4.14284696917544,-0.7575732143831276,34.25988309022887,33.71847710725106,0.4507132377009917,0.6856627010482423,0.8363834410327167,0.27938885027151983,19.281472070013077,0.32024288177490234,-0.2169387654345325,-0.6053176403045653,-1.2827855919594473,0.0721503113503168,-0.9440516161320058,-0.26658366447712467,0.5939979553222656,25.80656881050867,-18.803299800099975,0.33873397582744097,9,0.3357372283935547,0.4476497173309326,0.9986045360565186,0.46917128562927246,0.2995805740356454,1,0.04734360835972029,-1.2881304018729427,5.623180866241455,-1.179489592117527,5.564641952514648,1.1993136174416545,6.007987976074219,0.04734360835972029
491,2001-09-19,5.363199234008789,5.578415870666504,5.337372779846191,5.449285984039307,16799493.0,-0.026562618191335208,-2.4999809597003404,1.0000110781842857,34.36344211582751,33.080365601330335,0.48896306476402973,0.787285253682585,0.9780437063601486,0.4285469962107413,21.353384859703713,0.2410430908203125,-0.2642570888429825,-0.6976462602615356,-1.434446549691339,0.03915402916826771,-1.0660464049764373,-0.32924611554663397,0.6442730903625487,7.526943201141159,-39.652416209187045,0.3684001447149016,9,0.3916943073272705,0.5509543418884277,1.1428004503250122,0.6155192852020264,0.3365988731384286,2,0.08073834375170064,4.14284696917544,5.509547233581543,-1.2881304018729427,5.623180866241455,-1.179489592117527,5.564641952514648,0.08073834375170064
492,2001-09-20,5.178974151611328,5.406242847442627,5.147982120513916,5.380416870117188,17530152.0,-0.03434984873007596,1.0408230936474383,2.339996787362158,29.21971145995387,32.5541603419723,0.5741873737869456,0.9191731239285552,1.1567035510123977,0.6139896763834045,23.668656009481005,0.25826072692871094,-0.313536899880404,-0.8187268018722538,-1.6306681053522833,-0.0067854983922241985,-1.2246974536122686,-0.412756150132239,0.7439540519714356,3.2433265916851672,-42.11251300761534,0.405970651740015,9,0.48122382164001465,0.6447885036468506,1.322721242904663,0.7997443675994873,0.5234069824218741,3,0.1128655892554491,-2.4999809597003404,5.363199234008789,4.14284696917544,5.509547233581543,-1.2881304018729427,5.623180866241455,0.1128655892554491
493,2001-09-21,4.820853233337402,5.096330165863037,4.734766006469727,5.027461051940918,56798283.0,-0.0691490066932472,1.1000047081892028,1.0256405400799091,22.588373628536303,31.16998958497844,0.811275132026755,1.2117523657038376,1.501069981073063,0.9726326503835212,26.328788562419714,0.44420814514160156,-0.39026951760047357,-1.09579713344574,-2.0347479661390055,-0.1568463007524743,-1.5652725497923727,-0.6263217170991071,0.9935825186157228,7.874065887479949,-29.999843988133478,0.46947541634663265,9,0.5983023643493652,0.7963013648986816,1.66792893409729,1.157865285873413,0.7291536331176758,4,0.16392856937969325,1.0408230936474383,5.178974151611328,-2.4999809597003404,5.363199234008789,4.14284696917544,5.509547233581543,0.16392856937969325
494,2001-09-24,4.991304874420166,5.027461051940918,4.777810096740723,4.9327659606933585,23037103.0,0.0353571521124203,2.815797241404442,-0.2833334871955878,27.42725046725154,32.174390527385626,0.5182622457863078,0.9810862284526607,1.3144258101540593,0.8034246240746894,29.132677983978134,0.2496509552001953,-0.44915103770026743,-0.8551848411560057,-1.8517254603696287,0.14135577805761734,-1.3534551507628176,-0.3569145315491937,0.6503837182556156,29.215716940414165,-3.9667385948516447,0.49827030960681157,9,0.42785072326660156,0.6172411441802979,1.4931731224060059,0.9874136447906494,0.34348630905151367,0,0.13832352920102897,1.1000047081892028,4.820853233337402,1.0408230936474383,5.178974151611328,-2.4999809597003404,5.363199234008789,0.13832352920102897
495,2001-09-25,5.006800174713135,5.087721824645996,4.863895893096924,4.90693998336792,23871871.0,0.003104458790401665,-1.4073986696139624,1.7058770822302516,26.815785132944157,31.558850908038394,0.4828241198489396,0.9100752204872808,1.2856369393881026,0.7890007594510777,32.44101729575913,0.22382593154907227,-0.5032748195645267,-0.7748232603073122,-1.8139208234744624,0.264274302859838,-1.2943720418908873,-0.2552744787237371,0.48978080416967806,32.244913415876226,5.587138231168943,0.5195487815835752,9,0.4123554229736328,0.5888328552246094,1.4862865209579468,0.9719183444976807,0.38222503662109375,1,0.14270990505638026,2.815797241404442,4.991304874420166,1.1000047081892028,4.820853233337402,1.0408230936474383,5.178974151611328,0.14270990505638026
496,2001-09-26,5.234068870544434,5.302937984466553,4.889721870422363,4.958591938018799,28822696.0,0.04539200445408631,1.0000046158728326,2.758626123329927,34.00170978793298,30.925054843695886,0.1901216277070068,0.6296605682802703,1.0463313643434473,0.5641359330948177,35.38499965951548,0.41321611404418945,-0.5597805782099217,-0.49331996440887416,-1.5275915698405411,0.5409516410227928,-1.010455767124708,0.02381583830695977,0.14062171275228508,74.35891062918401,45.76540396941265,0.5171358027158336,9,0.18508672714233398,0.36156415939331055,1.252561330795288,0.7446496486663818,0.24018192291259766,2,0.10986843148147929,-1.4073986696139624,5.006800174713135,2.815797241404442,4.991304874420166,1.1000047081892028,4.820853233337402,0.10986843148147929
497,2001-09-27,5.3201560974121085,5.345982074737549,5.139373779296875,5.156590938568115,18734752.0,0.016447476905041336,-1.0869579876455502,0.5937526505191956,36.53136978093358,31.270204591846607,-0.00424123820997746,0.5028417449258384,0.9437974579803816,0.4804277477853658,37.37480197076468,0.20660829544067383,-0.523961454972298,-0.365007233619691,-1.3930484468630118,0.6630339796236298,-0.8790278402413518,0.14901337300196982,-0.5853900909423819,95.77465667768998,63.942614360763955,0.5140206066216604,9,-0.038739681243895596,0.27547693252563565,1.1664741039276132,0.6585624217987069,0.05337381362915128,3,0.07135918623135495,1.0000046158728326,5.234068870544434,-1.4073986696139624,5.006800174713135,2.815797241404442,4.991304874420166,0.07135918623135495
498,2001-09-28,5.475111961364746,5.509547233581543,5.466503143310547,5.5009379386901855,125890.0,0.02912618748686957,-1.0000221560003988,-0.15789412310033582,39.82084428536331,31.669818860996898,-0.1935906083263923,0.3002952555423022,0.7744114964732107,0.33070051650630905,39.03879474538848,0.18939113616943448,-0.529163775843009,-0.17006411552429235,-1.163148602230665,0.8230203711820803,-0.6666063588774787,0.32647812782889396,-0.7281216335296632,95.29403791565552,61.38998211411449,0.4965422433531864,9,-0.3013033866882324,0.12052106857299805,1.007214069366455,0.5036065578460693,-0.05509614944458008,4,0.041509502321082525,-1.0869579876455502,5.3201560974121085,1.0000046158728326,5.234068870544434,-1.4073986696139624,5.006800174713135,0.041509502321082525
499,2001-10-01,5.46994686126709,5.5353732109069815,5.328764915466309,5.5009379386901855,14890951.0,-0.0009433779864419511,3.1378918467232264,1.1999963073059952,50.23972465666972,33.44535681282366,-0.23741425250922088,0.24507171886625567,0.7666206264779065,0.3394678277006191,41.74361479238154,0.20660829544067294,-0.5700182626594597,-0.12891461849212682,-1.0589105448285654,0.8010813078443118,-0.5939125816603461,0.33608334467609247,-0.6924542572021481,90.25635745176444,49.9129702468084,0.4649979631682192,10,-0.3133559226989746,0.1256861686706543,1.0123791694641113,0.5087716579437256,-0.11879968643188477,0,0.014636340574877726,-1.0000221560003988,5.475111961364746,-1.0869579876455502,5.3201560974121085,1.0000046158728326,5.234068870544434,0.014636340574877726
500,2001-10-02,5.680859088897705,5.733372211456299,5.345982074737549,5.492329120635986,25153282.0,0.0385583686605977,1.6392910050159837,-6.083362823688705,47.95845165621615,34.9559134284224,-0.47100116748676957,-0.01873653396511088,0.5452136228821427,0.13479538578043648,43.70654209101733,0.38739013671875,-0.5510706481389365,0.11496880054473912,-0.7487459282227329,0.9786835293122111,-0.31688856383899733,0.5468261649284756,-0.857893648422241,93.77548730742687,50.80426913360192,0.4318573643837362,10,-0.4467899799346924,-0.10244369506835938,0.7799452543258667,0.29785943031311035,-0.32454729080200195,1,-0.06091823437450816,3.1378918467232264,5.46994686126709,-1.0000221560003988,5.475111961364746,-1.0869579876455502,5.3201560974121085,-0.06091823437450816
501,2001-10-03,5.8779969215393075,5.931371212005615,5.5525898933410645,5.63867712020874,34351282.0,0.03470211627443387,1.1890547537884528,1.26939925539234,47.25952277409549,36.96033690777146,-0.6564703683603588,-0.26927601553048675,0.34387378181907113,-0.05489296673418931,45.470666128342,0.3787813186645508,-0.541302460230896,0.3372439861297618,-0.45273285044477607,1.1272208227042997,-0.05774443215750669,0.7322324044170303,-0.982198939385377,93.26080006550522,52.04958229382933,0.39498841828726877,10,-0.5449283123016366,-0.2995815277099618,0.5569814443588248,0.1007215976715079,-0.42354583740234464,2,-0.08318679249614658,1.6392910050159837,5.680859088897705,3.1378918467232264,5.46994686126709,-1.0000221560003988,5.475111961364746,-0.08318679249614658
502,2001-10-04,5.816014766693115,5.9916319847106925,5.724762916564941,5.983023166656494,29331195.0,-0.010544774975819626,1.8971916655882155,-0.6978461415848068,56.31487617779453,40.70772607991127,-0.5527484006568937,-0.2500122469597459,0.39821057659386216,0.01507860806757666,46.32156301933777,0.26686906814575106,-0.5165082838947681,0.2942439317703247,-0.4461634657649096,1.034651329305559,-0.07595976699729245,0.6644476305379419,-0.8166594615540159,73.50641988932004,28.249488401651064,0.37020369876761733,10,-0.4312937259674072,-0.23759937286376953,0.6168112754821777,0.1627037525177002,-0.3873896598815918,3,-0.05876256972270466,1.1890547537884528,5.8779969215393075,1.6392910050159837,5.680859088897705,3.1378918467232264,5.46994686126709,-0.05876256972270466
503,2001-10-05,5.690329074859619,5.853892803192139,5.612851142883301,5.7678070068359375,22541962.0,-0.021610277290433855,-1.0740672357518428,0.4639163778187653,51.63181551237524,43.39712219603612,-0.3249267447131743,-0.16813547260437645,0.512523604747793,0.14782907253052358,46.79775399858157,0.2410416603088379,-0.4830527189551388,0.1908976793289181,-0.49639199340178664,0.8781873520596228,-0.15274715703643427,0.5345425156942705,-0.5719005681719285,54.54550032263107,7.675126094529276,0.34364483636535226,10,-0.26256513595581055,-0.11191368103027344,0.6843887567520142,0.2883894443511963,-0.42526912689209073,4,-0.05567325890131847,1.8971916655882155,5.816014766693115,1.1890547537884528,5.8779969215393075,1.6392910050159837,5.680859088897705,-0.05567325890131847
504,2001-10-08,5.852170944213867,5.871110916137695,5.543981075286865,5.587025165557861,14328873.0,0.028441565896299315,1.1590895858477932,-3.4222103235415395,58.13571151328169,46.87711401607363,-0.39315758323248584,-0.3701067941802725,0.3364870369301851,-0.005385373153169226,46.92948960305233,0.3271298408508301,-0.4102679788320911,0.3661690950393677,-0.27922108027811454,1.01155927035685,0.04347400738062657,0.6888641826981088,-0.6289580201634166,78.39989778630554,27.6727065840182,0.32269508765874116,10,-0.41149401664733887,-0.2737555503845215,0.5074813365936279,0.12654757499694824,-0.45281505584716797,0,-0.07384526809166092,-1.0740672357518428,5.690329074859619,1.8971916655882155,5.816014766693115,1.1890547537884528,5.8779969215393075,-0.07384526809166092
505,2001-10-09,5.7523112297058105,5.914154052734375,5.681719779968263,5.80224084854126,17090479.0,-0.017063704300502303,-1.4324337811134087,-0.18831006508395812,59.44818409825971,49.70450005055438,-0.1971594478806704,-0.2604105979890967,0.41745196320229105,0.10178392329705055,45.41659626283795,0.2324342727661124,-0.2757819291023287,0.25158855915069545,-0.404445281568794,0.9076223998701849,-0.07642836120904928,0.5796054795104402,-0.43688801837613056,46.538530366684085,-9.254437865345196,0.32801692035974456,10,-0.18680834770202637,-0.17389583587646484,0.6073410511016846,0.22640728950500488,-0.2599821090698242,1,-0.06973962966380076,1.1590895858477932,5.852170944213867,-1.0740672357518428,5.690329074859619,1.8971916655882155,5.816014766693115,-0.06973962966380076
506,2001-10-10,5.916736125946045,5.931371212005615,5.655893802642822,5.698936939239503,14232313.0,0.028584144646263132,1.2299601267606177,-4.36212396141723,68.08781762716951,53.21077203346948,-0.28448052789895684,-0.4363597979578353,0.23321113785202385,-0.05402613576102144,43.77135017537968,0.27547740936279297,-0.15444316615049214,0.4091265439987186,-0.2619273643594511,1.0801804523568883,0.07359958981963377,0.7446534981778035,-0.5201678618106431,83.26913735950046,19.968568667118994,0.33552695417908507,10,-0.25653767585754395,-0.3383207321166992,0.4429161548614502,0.06198239326477051,-0.39685916900634766,2,-0.09471849275021271,-1.4324337811134087,5.7523112297058105,1.1590895858477932,5.852170944213867,-1.0740672357518428,5.690329074859619,-0.09471849275021271
507,2001-10-11,5.914154052734375,5.948588848114014,5.80224084854126,5.888328075408936,18897960.0,-0.00043640161682168,2.090915499695354,0.11857701452409888,82.46431190867924,57.94893510272681,-0.21096405295161968,-0.4650092319390122,0.2195073212498917,-0.04468117352193879,43.0675507440796,0.1463479995727539,-0.023223694575472464,0.4112361669540405,-0.2462627674926816,1.0687351014007627,0.0824866997306799,0.7399856341774012,-0.44617814212993867,91.48933913477993,20.3028620494144,0.3287494672233609,10,-0.253955602645874,-0.35295557975769043,0.4454982280731201,0.06456446647644043,-0.2573990821838379,3,-0.0777292854562811,1.2299601267606177,5.916736125946045,-1.4324337811134087,5.7523112297058105,1.1590895858477932,5.852170944213867,-0.0777292854562811
508,2001-10-12,5.80224084854126,5.922762870788574,5.785024166107178,5.888328075408936,11342783.0,-0.018922943703397865,-1.285728981206726,-3.333357951293515,74.94708856555587,60.69419775926971,-0.05338131316978423,-0.35245351160673,0.31480276447490674,0.07451245905902226,41.7388901228369,0.13773870468139648,0.07118633943066399,0.28744301795959437,-0.38320627397132156,0.9580923098905103,-0.0478816280058636,0.6227676639250523,-0.27142620904407266,63.82966185988847,-12.14262157150565,0.3353246459654578,10,-0.13343381881713867,-0.3314332962036133,0.5574114322662354,0.17647767066955566,0.043044090270996094,4,-0.06439162928296349,2.090915499695354,5.914154052734375,1.2299601267606177,5.916736125946045,-1.4324337811134087,5.7523112297058105,-0.06439162928296349
509,2001-10-15,5.835814952850343,5.853892803192139,5.77641487121582,5.785024166107178,10632017.0,0.0057864030786525245,-1.2784485297210888,-0.5899921346198627,75.22269356205243,63.7235579710293,-0.03307769442712516,-0.38923721652241294,0.2626602351730538,0.047938101764330554,40.00765547375346,0.07747793197631836,0.15767326855958608,0.3103854179382335,-0.3740973592510777,0.9948681951275447,-0.031855970656422095,0.6526268065328891,-0.24970223192753505,61.470514445462044,-19.20544517169769,0.34224138859465575,10,-0.06800842285156339,-0.38222503662109464,0.4764896631240836,0.15151262283325106,-0.1549558639526376,0,-0.09780210810215029,-1.285728981206726,5.80224084854126,2.090915499695354,5.914154052734375,1.2299601267606177,5.916736125946045,-0.09780210810215029
510,2001-10-16,5.770389080047607,5.931371212005615,5.733372211456299,5.810850143432617,15459129.0,-0.011211094479748662,-2.4586548833257673,-0.7966221037214927,68.09999642745754,66.0391661547362,0.051834517145032066,-0.3196567341305112,0.3063486652174161,0.11812995831095208,37.914056866468094,0.1979990005493164,0.22588968639696727,0.231917452812195,-0.46117708787825595,0.925011993502646,-0.11462981753303048,0.5784647231574205,-0.13561404747025385,39.11760010165747,-40.6076822461942,0.3465472703452255,10,-0.002582550048828125,-0.35123348236083984,0.49456799030303955,0.2599813938140869,-0.05767822265625,1,-0.06429951022953329,-1.2784485297210888,5.835814952850343,-1.285728981206726,5.80224084854126,2.090915499695354,5.914154052734375,-0.06429951022953329
511,2001-10-17,5.796215057373048,5.853892803192139,5.7075462341308585,5.828066825866699,17704395.0,0.004475604152021528,2.5051507537688655,0.7872202514937379,66.74746548911749,67.19834274488319,0.014737627078332594,-0.32820623270042937,0.2563892223144082,0.09781833700752163,35.74496179116547,0.14634656906128019,0.2585043124493991,0.23609263896942245,-0.46099020438616023,0.9331754823250051,-0.11244878270836889,0.5846340606472138,-0.11861719053969377,36.78553836475808,-39.21967244126317,0.3485414216777913,10,-0.04993009567260831,-0.3770594596862802,0.2233949899673453,0.2427644729614249,-0.14806890487670987,2,-0.05242834051688694,-2.4586548833257673,5.770389080047607,-1.2784485297210888,5.835814952850343,-1.285728981206726,5.80224084854126,-0.05242834051688694
512,2001-10-18,5.76350212097168,5.793632984161378,5.681719779968263,5.750588893890381,12421783.0,-0.005643844487749905,2.058784431020589,-0.4054163298302457,61.10009499715885,68.25037379874803,0.04382718871184821,-0.2629375518106727,0.26522882391361247,0.13508665369134132,33.12063629925462,0.11449527740478516,0.28399877588311284,0.17415330410003627,-0.5044128288392766,0.8527194370393492,-0.16512976236962018,0.5134363705696927,0.22812986373901278,32.758610810284026,-39.121010692817265,0.33928306646965656,10,-0.017217159271240234,-0.3443465232849121,0.23889052867889404,0.27547740936279297,-0.10416507720947266,3,-0.04227033475801156,2.5051507537688655,5.796215057373048,-2.4586548833257673,5.770389080047607,-1.2784485297210888,5.835814952850343,-0.04227033475801156
513,2001-10-19,5.611128807067871,5.810850143432617,5.561199188232422,5.77641487121582,23497105.0,-0.026437626065819786,1.1323417409614265,-12.799748901443817,54.88095983857618,67.88873472378074,0.205382662212668,-0.050934566967066885,0.3942412532025985,0.29200028605270933,29.897867099466,0.2496509552001953,0.2936466668686961,-0.017733788490295055,-0.5918801326822303,0.5564125557016402,-0.3048069605862622,0.2693393836056721,0.3743049335479727,13.48822051070002,-53.75080302413244,0.28707317209596755,10,0.14376521110534668,-0.19197320938110352,0.3848073482513428,0.4364590644836426,-0.046486854553222656,4,0.008131369827973689,2.058784431020589,5.76350212097168,2.5051507537688655,5.796215057373048,-2.4586548833257673,5.770389080047607,0.008131369827973689
514,2001-10-22,5.681719779968263,5.7075462341308585,5.5353732109069815,5.604241847991943,12945093.0,0.012580529752137304,1.6666445106663046,-0.46875054092260293,50.03295316998545,66.8425979539725,0.12077084498981527,-0.07077816126206926,0.3017103774508749,0.22750586749513158,26.53666542399676,0.17217302322387695,0.2854014375015739,0.018336439132691673,-0.4711938435021299,0.5078667217675132,-0.22642870218471955,0.2631015804501029,0.286744578552244,36.95639085431384,-25.813665324536608,0.24476514131741098,10,0.06026124954223544,-0.31852078437805265,0.31421637535095126,0.36586809158325106,-0.2436246871948251,0,0.028787966527435316,1.1323417409614265,5.611128807067871,2.058784431020589,5.76350212097168,2.5051507537688655,5.796215057373048,0.028787966527435316
515,2001-10-23,5.721320152282715,5.741981029510497,5.63867712020874,5.690329074859619,20527711.0,0.006969786235158759,1.857139089092765,0.3999987691019938,43.17843507290244,64.07488878127616,0.08528020624152877,-0.05702767517001206,0.2422038315104995,0.1940193006240376,23.331586450191015,0.10330390930175692,0.2991129130645458,0.022210812568664196,-0.35754473036486356,0.40196635550219195,-0.16766695889810013,0.21208858403542852,0.22115873738098024,58.37849409566708,-0.5126006324171328,0.189877771466764,10,0.020660877227783203,-0.3581211566925049,0.2186596393585205,0.32626771926879883,-0.24965238571166992,1,-0.007071980296167513,1.6666445106663046,5.681719779968263,1.1323417409614265,5.611128807067871,2.058784431020589,5.76350212097168,-0.007071980296167513
516,2001-10-24,5.809127807617188,5.879718780517577,5.681719779968263,5.690329074859619,22060035.0,0.01534744656780651,-1.9113791809962644,3.833320511439722,49.70674290308895,60.435158891766136,-0.021676436130426247,-0.1049239137299196,0.13448935842272913,0.1137228509671635,21.024124276853517,0.19799900054931463,0.2858906334529676,0.08126552104950058,-0.2313885100776938,0.39391955217669494,-0.07506149451409705,0.2375925366130982,0.10892474132110408,79.4999619190057,21.52990692835217,0.15632701556359735,10,-0.07575559616088956,-0.4459288120269784,0.09211289882659823,0.22124266624450595,-0.2685899734497079,2,-0.01659749164055313,1.857139089092765,5.721320152282715,1.6666445106663046,5.681719779968263,1.1323417409614265,5.611128807067871,-0.01659749164055313
517,2001-10-25,5.699798107147218,5.914154052734375,5.673110961914063,5.8366761207580575,16206486.0,-0.018820329676102587,-1.5339308450379368,-1.152184122116561,50.40890135712919,57.708693646385385,0.06040105215617686,0.03615984939249994,0.2250066274922906,0.228354788986449,18.776109516768834,0.2410430908203116,0.274009280374945,-0.04704627990722532,-0.29484986886148157,0.20075730904703093,-0.170948074384353,0.07685551456990236,-0.16442489624023615,43.40897904101572,-14.374861707796718,0.12390179447712792,10,0.03357410430908114,-0.3365991115570077,0.1347254514694205,0.33057236671447665,-0.18680810928344815,3,-0.009062067406582552,-1.9113791809962644,5.809127807617188,1.857139089092765,5.721320152282715,1.6666445106663046,5.681719779968263,-0.009062067406582552
518,2001-10-26,5.702381134033202,5.759198188781737,5.673110961914063,5.741981029510497,13746901.0,0.0004531786630732615,1.3256065592775554,0.289307935092352,42.5000382003071,54.0728430506359,0.0471182645710595,0.05425809831831696,0.20491846425996485,0.23114284918793793,17.315695621991058,0.086087226867674,0.22660580867138158,-0.055826711654663796,-0.2696822185422283,0.1580287952329007,-0.1627544650984456,0.05110104178911801,-0.15943230628967253,44.09091080755465,-10.627221786748194,0.10692775344378203,10,0.03099107742309659,-0.3391821384429923,0.039599180221558505,0.25051140785217374,-0.27892112731933505,4,-0.0075484414772098996,-1.5339308450379368,5.699798107147218,-1.9113791809962644,5.809127807617188,1.857139089092765,5.721320152282715,-0.0075484414772098996
519,2001-10-29,5.550006866455078,5.66450309753418,5.509547233581543,5.655893802642822,18558912.0,-0.02672116507062594,1.5174477381270552,2.673919587703349,40.37670883319611,50.99247776238464,0.1728658246615371,0.22444521430348807,0.3357134085354785,0.38750687298636155,15.689860251160503,0.19283390045165927,0.14991945657574401,-0.2122039794921875,-0.4053333972774604,-0.019074561706914572,-0.3087686883848235,-0.11563927059955148,0.3641471862792969,9.999740725638228,-43.86304496897815,0.0965647088926363,10,0.16184377670288086,-0.16528582572937012,-0.031851768493652344,0.19627761840820312,-0.13515567779541016,0,0.002636949180734538,1.3256065592775554,5.702381134033202,-1.5339308450379368,5.699798107147218,-1.9113791809962644,5.809127807617188,0.002636949180734538
520,2001-10-30,5.33479118347168,5.5009379386901855,5.2857208251953125,5.5009379386901855,20845561.0,-0.038777552561995665,1.5906869286954526,1.5690958790602583,23.59378779689567,46.1976246854711,0.35737583738577605,0.43469190315456885,0.5279026791984016,0.6044016896739386,15.275890741663298,0.2642860412597656,0.08967361995047973,-0.41011626720428485,-0.6804966724442734,-0.13973586196429633,-0.5453064698242791,-0.2749260645842906,0.5712707328796389,7.808364695884423,-40.58591186344384,0.13519020261999437,10,0.26514625549316406,0.0929727554321289,0.17905962467193604,0.41149330139160156,0.20058202743530185,1,0.01936418985279409,1.5174477381270552,5.550006866455078,1.3256065592775554,5.702381134033202,-1.5339308450379368,5.699798107147218,0.01936418985279409
521,2001-10-31,5.3890252113342285,5.483720779418945,5.268504142761231,5.302937984466553,19448713.0,0.010166101351928747,-1.7777969251978885,-0.5181396817196895,27.23879409373295,42.43525791842379,0.2674309278583058,0.36042632181646983,0.4494377986940261,0.5497050073136958,15.734536750303912,0.21521663665771396,0.02301795962686004,-0.33143365383148193,-0.6372496016306455,-0.025617706032318388,-0.48434162773106326,-0.1785256799319006,0.4922230613708498,18.666628262677268,-23.27357914488235,0.1529079738995817,10,0.20230388641357422,0.051651716232299805,0.11836910247802734,0.35725927352905273,0.11707782745361328,2,0.015335343962207038,1.5906869286954526,5.33479118347168,1.5174477381270552,5.550006866455078,1.3256065592775554,5.702381134033202,0.015335343962207038
522,2001-11-01,5.474250793457031,5.492329120635986,5.302937984466553,5.3890252113342285,9619375.0,0.015814656413845718,2.12057417395711,0.9899910268198385,35.44689989315451,40.27591792448804,0.1529438407946353,0.26170140507181294,0.34052761410273114,0.46560731494758123,16.447833244160158,0.1893911361694336,-0.02221787728303326,-0.22911987304687464,-0.5502637085858044,0.09202396249205513,-0.38969179081633953,-0.06854795527740976,0.37023283145141583,41.929722270810224,2.644437653455725,0.16057191776946508,11,0.11707830429077148,0.09125208854675293,0.03314352035522461,0.27203369140625,-0.02496480941772461,3,0.012108879043261522,-1.7777969251978885,5.3890252113342285,1.5906869286954526,5.33479118347168,1.5174477381270552,5.550006866455078,0.012108879043261522
523,2001-11-02,5.37352991104126,5.518155097961426,5.311546802520752,5.492329120635986,13866548.0,-0.01839902595185372,1.424252088333865,-1.3939383766666107,30.64165856642977,38.12132963520408,0.24185007713306828,0.3557089664898365,0.4159051834007883,0.5652323817785252,16.777493744470743,0.20660829544067383,-0.07138808563734855,-0.3140007972717287,-0.6674768383235321,0.03947524378007472,-0.49073881779762996,-0.13726277674582743,0.4363949449383542,26.521728659674476,-9.545948888150438,0.17673802052590148,11,0.21779918670654297,0.25653815269470215,0.06499481201171875,0.3727545738220215,-0.01893901824951172,4,0.02595316098193745,2.12057417395711,5.474250793457031,-1.7777969251978885,5.3890252113342285,1.5906869286954526,5.33479118347168,0.02595316098193745
524,2001-11-05,5.420015811920166,5.457894802093506,5.363199234008789,5.3890252113342285,16079289.0,0.00865090576371208,-1.2916902269868562,-0.26086537689652406,35.091518072719396,37.222783301850406,0.17247512267146536,0.2900585207778086,0.34561998648560177,0.5228582602746563,16.909043366762315,0.0946955680847168,-0.10869576580115137,-0.24590713977813738,-0.6096913845933827,0.11787710503710791,-0.4277992621857596,-0.06401501737051518,0.35742380126634465,60.68940094278344,23.974483309724157,0.18189212240762248,11,0.17131328582763672,0.2100522518157959,-0.03529500961303711,0.32626867294311523,-0.04734659194946289,0,0.0006354584401997432,1.424252088333865,5.37352991104126,2.12057417395711,5.474250793457031,-1.7777969251978885,5.3890252113342285,0.0006354584401997432
525,2001-11-06,5.351147174835205,5.466503143310547,5.311546802520752,5.457894802093506,15474375.0,-0.012706353537474735,1.5000153862723677,-3.444516248153619,31.731405717318864,35.22552361454261,0.20485543546743123,0.34502140716987206,0.392312431824025,0.5960297704513469,17.318605105051894,0.15495634078979492,-0.12938980674822886,-0.2947175741195682,-0.6819301132982458,0.09249496505910937,-0.4883238437089066,-0.10111130453022987,0.3957563101257886,33.10343115158622,-3.4537356676238744,0.19360626958933863,11,0.24018192291259766,0.27892088890075684,0.02496480941772461,0.39513731002807617,-0.039600372314453125,1,0.011904739627428551,-1.2916902269868562,5.420015811920166,1.424252088333865,5.37352991104126,2.12057417395711,5.474250793457031,0.011904739627428551
526,2001-11-07,5.356311798095703,5.423460006713867,5.311546802520752,5.406242847442627,13518497.0,0.0009651431911246178,1.6530603017063534,0.4677485638730312,32.899420702206314,33.28002576399563,0.14382919168716057,0.3116994603932728,0.3641026004066479,0.5966162958731225,17.663715713360695,0.11191320419311523,-0.14833863178217666,-0.2615317344665531,-0.6473187501486901,0.12425528121558393,-0.4544252423076216,-0.06863822662548458,0.3618877263333049,24.79998582009691,-11.732147148006359,0.19289350784106848,11,0.15753936767578125,0.2737562656402588,0.049930453300476074,0.3899726867675781,-0.08780765533447177,2,0.03342998308555134,1.5000153862723677,5.351147174835205,-1.2916902269868562,5.420015811920166,1.424252088333865,5.37352991104126,0.03342998308555134
527,2001-11-08,5.454451084136963,5.509547233581543,5.337372779846191,5.345982074737549,17189217.0,0.018322175732217616,-1.739720622491331,-2.1723759227603066,43.106040546704484,33.34735935803978,0.008076853835593312,0.18693900531613572,0.24855104366947955,0.5059568790839712,17.885337966963863,0.17217445373535156,-0.16010474592521007,-0.140407299995422,-0.5061167126366293,0.22530211264578526,-0.32326200631602564,0.042447406325181625,0.23676671739197896,69.16676860017216,28.4920440611031,0.18285470632060374,11,0.012052536010742188,0.17561697959899902,0.0012909173965454102,0.29183340072631836,-0.13343429565429688,3,0.009469688856702074,1.6530603017063534,5.356311798095703,1.5000153862723677,5.351147174835205,-1.2916902269868562,5.420015811920166,0.009469688856702074
528,2001-11-09,5.428625106811523,5.449285984039307,5.354590892791748,5.397634029388428,12173341.0,-0.004734844428351037,1.6190397689431655,0.28571365770454904,38.40691071116541,33.12849290003637,-0.01007241655740021,0.1932473686536227,0.2527533223634322,0.5397382962448338,18.0561287126184,0.09986019134521484,-0.1910412201440792,-0.147552490234375,-0.5067702393766247,0.2116652589078747,-0.32716136480549984,0.032056384336749844,0.23722987519135597,59.13032798136968,17.2423067314999,0.17960887457112468,11,-0.03529548645019531,0.17992138862609863,0.05294311046600342,0.3176593780517578,0.08092212677001953,4,0.003805913435035224,-1.739720622491331,5.454451084136963,1.6530603017063534,5.356311798095703,1.5000153862723677,5.351147174835205,0.003805913435035224
529,2001-11-12,5.265059947967528,5.466503143310547,5.2254600524902335,5.406242847442627,17337904.0,-0.03013012606797305,-1.1874956726441779,-4.55559829520105,31.232207464930738,33.97720619648471,0.12161105083619006,0.32871391263333205,0.38843521172636386,0.7092889009307752,18.417736481937965,0.2410430908203134,-0.2221545662254858,-0.2825798988342294,-0.6456145296104427,0.08045473194198394,-0.4640972142223365,-0.10106258344612229,0.37695398368085176,13.939346127894089,-24.79437805051237,0.18151731538810678,11,0.10674762725830167,0.3219645023345956,0.23802971839904874,0.48122453689575284,0.06456518173217862,0,0.01700473417378312,1.6190397689431655,5.428625106811523,-1.739720622491331,5.454451084136963,1.6530603017063534,5.356311798095703,0.01700473417378312
530,2001-11-13,5.399355888366699,5.423460006713867,5.3201560974121085,5.337372779846191,12709865.0,0.025507010694344245,-1.1428684470820758,-0.4390270262967664,33.765348555503365,34.70237891445921,-0.0028644779496715955,0.17412325330998257,0.2290455412578849,0.5834695650272383,19.212673483731376,0.15840005874633878,-0.24345469393795494,-0.129732298851013,-0.4826180891958014,0.2231534914937754,-0.30617519402340676,0.04671059632138075,0.20933373294902946,61.212137488376584,26.493492053106685,0.1764428951723942,11,-0.02754831314086914,0.1876685619354248,0.11019027233123779,0.34692859649658203,-0.10416507720947266,1,-0.004942565177726954,-1.1874956726441779,5.265059947967528,1.6190397689431655,5.428625106811523,-1.739720622491331,5.454451084136963,-0.004942565177726954
531,2001-11-14,5.492329120635986,5.612851142883301,5.432068824768066,5.432068824768066,23484907.0,0.01721931915427266,-5.000047477744807,0.9722051266270733,41.6724085923707,35.394102103261005,-0.08900259700939017,0.06030838836234054,0.11023717707802838,0.49849998484226177,19.463150922148493,0.21349525451660156,-0.24980173456535937,-0.02156476974487287,-0.35144096373578293,0.3083114242460372,-0.18650286674032746,0.14337332725058172,-0.26686906814575284,68.88879862336883,33.81247850394418,0.16493809699545492,11,-0.07317352294921875,0.0946953296661377,0.07963001728057861,0.2539553642272949,-0.2591209411621094,2,-0.032915419696170845,-1.1428684470820758,5.399355888366699,-1.1874956726441779,5.265059947967528,1.6190397689431655,5.428625106811523,-0.032915419696170845
532,2001-11-15,5.519876956939697,5.604241847991943,5.457894802093506,5.5353732109069815,18665055.0,0.0050156929234643766,-1.098758847061237,-0.2571552917902919,42.81839848779556,36.747073205634976,-0.12225405770769271,0.01430643833459122,0.06260847935263847,0.4780975859919714,19.61701190888126,0.1463470458984375,-0.21535831396158311,0.018164324760436834,-0.2901932285504616,0.32652187807133526,-0.13601445189501238,0.17234310141588605,-0.28666908264160273,75.99991629924503,40.32626572945883,0.15417877665544916,11,-0.10072135925292969,0.06714749336242676,0.09942996501922607,0.22640752792358398,-0.22985172271728516,3,-0.045539568388827,-5.000047477744807,5.492329120635986,-1.1428684470820758,5.399355888366699,-1.1874956726441779,5.265059947967528,-0.045539568388827
533,2001-11-16,5.656754970550537,5.716155052185059,5.5353732109069815,5.5525898933410645,23849510.0,0.024797294338011255,-1.6087139013699554,-6.7219521201308545,54.252435490788955,38.87606402986493,-0.23996666890952412,-0.12540784110854908,-0.0912867121828036,0.34950839964118163,19.03191908630108,0.19627809524536133,-0.18312739367317832,0.15276103019714338,-0.1596533195875507,0.46517537998183744,-0.0034461446952036567,0.3089682050894904,-0.4159542308807387,87.89470410917906,46.95043280979449,0.15620717489234706,11,-0.18594741821289062,-0.0783393383026123,-0.046056509017944336,0.08952951431274414,-0.37964296340942383,4,-0.05935172794574761,-1.098758847061237,5.519876956939697,-5.000047477744807,5.492329120635986,-1.1428684470820758,5.399355888366699,-0.05935172794574761
534,2001-11-19,5.845284938812256,5.853892803192139,5.681719779968263,5.690329074859619,15858145.0,0.03332828967194423,1.000016617276418,1.4875989929045548,70.77787658607039,43.21456079305954,-0.40435001843649676,-0.31732504261422534,-0.2944666978521493,0.17017279207646308,18.47588340509707,0.19713783264160156,-0.16319756937812357,0.33311274051666295,-0.006288696000463112,0.672514177033789,0.16341202225810036,0.5028134587752255,-0.5854700266418469,98.38724519287037,51.05173983704904,0.169700718258563,11,-0.30560851097106934,-0.26686930656433105,-0.27547764778137207,-0.09900045394897461,-0.5681729316711426,0,-0.05743735485013568,-1.6087139013699554,5.656754970550537,-1.098758847061237,5.519876956939697,-5.000047477744807,5.492329120635986,-0.05743735485013568
535,2001-11-20,5.680859088897705,5.810850143432617,5.655893802642822,5.793632984161378,14512699.0,-0.028129655206844628,1.1052675904871112,-0.7277807524479541,60.90033077504517,46.32577302337497,-0.21035741230713878,-0.16452092885844127,-0.12553410343257276,0.3418305739735015,18.049254075263573,0.1893911361694336,-0.12945131913758967,0.17070994377136195,-0.16389080411010326,0.5053106916528272,0.0034095698306293443,0.33801031771209455,-0.38539950326599204,58.979640052496585,7.686511036275526,0.1673003739407324,11,-0.14118266105651855,-0.10244345664978027,-0.0701608657836914,0.056816816329956055,-0.4037470817565918,1,-0.06182761334186693,1.000016617276418,5.845284938812256,-1.6087139013699554,5.656754970550537,-1.098758847061237,5.519876956939697,-0.06182761334186693
536,2001-11-21,5.712710857391357,5.77641487121582,5.673110961914063,5.681719779968263,11893246.0,0.0056068576944465764,-3.2856945035164067,-0.2748071914216995,59.27663033457208,48.12250522202693,-0.2082356206806315,-0.21498897175567855,-0.16276778405334902,0.3174693739441077,18.41348173871806,0.10330390930175692,-0.10317957378464371,0.20738255977630615,-0.11148949261423624,0.5262546121668485,0.047946533581034956,0.36681858597157735,-0.3837452787060185,64.34781352201409,11.379927646344946,0.15943602619527142,11,-0.1730344295501709,-0.14290380477905273,-0.11922979354858398,0.02496504783630371,-0.31249475479125977,2,-0.0730861506309084,1.1052675904871112,5.680859088897705,1.000016617276418,5.845284938812256,-1.6087139013699554,5.656754970550537,-0.0730861506309084
537,2001-11-22,5.648146152496338,5.759198188781737,5.63867712020874,5.724762916564941,7605416.0,-0.011301938170296677,-1.5225531829953953,-2.4722200852400196,60.99241560123193,50.63200576536765,-0.12662143687373728,-0.1628412664077068,-0.11182836623282011,0.38895033586824823,18.910952393703383,0.12052106857299716,-0.06505891200145353,0.1454004526138304,-0.1676228756448923,0.4584237808725531,-0.011111211515530961,0.30191211674319174,-0.2876849403405908,35.405339050037306,-20.04412787693478,0.1565116641293614,11,-0.10846972465515137,-0.0783390998840332,-0.06542587280273438,0.08952975273132324,-0.20833015441894442,3,-0.07346445396762069,-3.2856945035164067,5.712710857391357,1.1052675904871112,5.680859088897705,1.000016617276418,5.845284938812256,-0.07346445396762069
538,2001-11-23,5.659337043762207,5.690329074859619,5.587025165557861,5.647284984588622,10534150.0,0.001981338825823853,1.790635365343123,-0.15730316100003025,59.85816923446191,53.812668184204455,-0.11358934682884847,-0.18701037540783627,-0.12250287521526815,0.386460460209066,19.385333491918622,0.10330390930175781,-0.02649631240636463,0.15874354839324933,-0.14904859674316207,0.46653569352966073,0.004847475825044079,0.3126396209614546,-0.2692699361442763,27.09653326472049,-26.546267069259393,0.1538960725682056,11,-0.07231259346008301,-0.08952999114990234,-0.07661676406860352,0.0783388614654541,-0.2100510597229004,4,-0.06525707988126539,-1.5225531829953953,5.648146152496338,-3.2856945035164067,5.712710857391357,1.1052675904871112,5.680859088897705,-0.06525707988126539
539,2001-11-26,5.564641952514648,5.724762916564941,5.543981075286865,5.673110961914063,13631320.0,-0.01673254137636715,-1.4137915666562677,-9.00003956478675,58.61110245636951,56.57330750652291,0.03136925387863165,-0.09608918565748947,-0.030268293115901734,0.4752912814982615,19.205310135801728,0.18078184127807617,-0.010963252752584474,0.0633167028427124,-0.24503915317599745,0.37167255886142225,-0.09086122516664297,0.21749463085206777,-0.1467453031622652,7.741952775320951,-46.49549845655393,0.1541779280093551,11,0.0783388614654541,0.00516510009765625,0.02238285541534424,0.16012096405029297,-0.1153559684753418,0,-0.05167087978474538,1.790635365343123,5.659337043762207,-1.5225531829953953,5.648146152496338,-3.2856945035164067,5.712710857391357,-0.05167087978474538
540,2001-11-27,5.4380950927734375,5.621459007263184,5.3890252113342285,5.543981075286865,17285631.0,-0.022741240284835373,-1.2784751550109494,0.9761864987954694,53.00446205848883,57.832424558313804,0.18326101187478905,0.04067941513753581,0.09596015362601396,0.5968554419138865,18.447229132880498,0.23243379592895508,0.010749573997163253,-0.06839535236358607,-0.36835208919926465,0.2315613844720925,-0.21837372078142536,0.08158301605425322,0.41579771041870117,12.666802065446847,-43.423230141190004,0.14997836841783935,11,0.1833639144897461,0.1317119598388672,0.1144949197769165,0.2866678237915039,-0.05251312255859375,1,-0.029602844909102588,-1.4137915666562677,5.564641952514648,1.790635365343123,5.659337043762207,-1.5225531829953953,5.648146152496338,-0.029602844909102588
541,2001-11-28,5.471667766571045,5.509547233581543,5.371808052062988,5.414851188659668,15923341.0,0.0061736091820501215,1.0778977883761163,-0.5365826199343418,50.66398615313206,58.70415652112898,0.16365989759170585,0.014351367371070012,0.06717057450880759,0.5583759853779764,17.618442509670402,0.1377391815185547,0.0607455937832686,-0.03895480632782,-0.3343402840258083,0.2564306713701683,-0.1866475451768146,0.10873793252117459,0.3729276847839351,25.777557310540473,-27.4745085768093,0.14769273884899414,11,0.14118266105651855,0.09813928604125977,0.08092224597930908,0.20144319534301758,-0.03271293640136719,2,-0.035556939443319835,-1.2784751550109494,5.4380950927734375,-1.4137915666562677,5.564641952514648,1.790635365343123,5.659337043762207,-0.035556939443319835
542,2001-11-29,5.5405378341674805,5.587025165557861,5.423460006713867,5.423460006713867,11004316.0,0.012586668367768006,-1.794126990591781,2.060627932154457,54.1773816439979,58.69581720481886,0.10954903358296075,-0.05196214211107275,0.00992152851699224,0.48562332226652316,16.60735393969534,0.16356515884399414,0.10286587813507087,0.02660090923309344,-0.2685536711389451,0.321755489605132,-0.12097638095292584,0.17417819941911272,0.2851461212158197,47.804917589840585,-4.5092873212240505,0.14757729018601945,11,0.07231259346008301,0.02926921844482422,0.007747769355773926,0.13257312774658203,-0.1876688003540039,3,-0.02532637367838997,1.0778977883761163,5.471667766571045,-1.2784751550109494,5.4380950927734375,-1.4137915666562677,5.564641952514648,-0.02532637367838997
543,2001-11-30,5.5129899978637695,5.569807052612305,5.432068824768066,5.5525898933410645,14116151.0,-0.004972050932281036,2.7209344265462674,-0.3382356534842993,60.30045528691081,57.53165928269001,0.12802209758426653,-0.014156410889226478,0.06055495235909092,0.5071508286323567,15.715158705353105,0.13773822784423828,0.1271021942065067,-0.00791993141174352,-0.29560264637609546,0.2797627835526084,-0.15176128889391993,0.1359214260704329,0.2945389213867182,40.0,-16.45915895189892,0.14384135748217616,11,0.0783390998840332,0.026686429977416992,0.03529560565948486,0.11707758903503418,-0.22726917266845703,4,-0.013273015154159573,-1.794126990591781,5.5405378341674805,1.0778977883761163,5.471667766571045,-1.2784751550109494,5.4380950927734375,-0.013273015154159573
544,2001-12-03,5.423460006713867,5.5009379386901855,5.414851188659668,5.483720779418945,12305040.0,-0.016239824702129813,-1.2222126486300189,1.5217407010488038,51.0401140401198,56.436079645476084,0.16921885359039823,0.07973278190963562,0.16711115297705526,0.5880306720266795,14.81137413985378,0.09813880920410156,0.14689441634473166,-0.09762213230133021,-0.3850545619592296,0.18981029735656918,-0.2413383471302799,0.046094082527619484,0.36664007784912034,20.689668344933494,-33.715505798364305,0.1437162148289498,12,0.1506514549255371,0.11621642112731934,0.12482559680938721,0.1936945915222168,-0.037016868591308594,0,0.004761900575180444,2.7209344265462674,5.5129899978637695,-1.794126990591781,5.5405378341674805,1.0778977883761163,5.471667766571045,0.004761900575180444
545,2001-12-04,5.414851188659668,5.466503143310547,5.380416870117188,5.4406771659851065,14520976.0,-0.0015873294987963638,1.2222140162355217,0.42857029815786335,46.39422980901399,55.004701809302965,0.15212373599964213,0.09840407632873394,0.19249765256899387,0.589363467451312,13.713070837876204,0.08608627319335849,0.13831652759613355,-0.10941615104675328,-0.39025582075329357,0.171423518659787,-0.24983598590002298,0.031003683806516413,0.35851721460332,19.999867063408537,-31.227659625607338,0.14041983485326998,12,0.1506519317626953,0.12482523918151855,0.13343465328216553,0.20230340957641602,-0.007748126983642578,1,0.006359324417216872,-1.2222126486300189,5.423460006713867,2.7209344265462674,5.5129899978637695,-1.794126990591781,5.5405378341674805,0.006359324417216872
546,2001-12-05,5.5353732109069815,5.569807052612305,5.423460006713867,5.466503143310547,20922955.0,0.022257679490753635,1.1250099530217375,-2.666697439116765,50.66374519112539,53.85707176373558,0.004247632789129874,-0.008448450135188246,0.08317303745166615,0.4616425591363891,12.28373482562574,0.15495586395263672,0.09111484314069518,0.0021528005599966704,-0.267329352866728,0.27163495398672133,-0.1325882761533661,0.13689387727335944,0.22193277830800628,75.00005769821013,25.794609623306563,0.13474107671336252,12,0.01291227340698331,0.00430321693420499,-0.021522521972655362,0.07317280769348233,-0.23071336746215731,2,-0.02706073014137278,1.2222140162355217,5.414851188659668,-1.2222126486300189,5.423460006713867,2.7209344265462674,5.5129899978637695,-0.02706073014137278
547,2001-12-06,5.506103038787842,5.612851142883301,5.483720779418945,5.5525898933410645,15267462.0,-0.005287840765906382,-1.830211947661051,-0.6749935955577491,42.89194423346208,51.97193565251337,0.012572170819497686,0.026234838962801987,0.12075608779447311,0.4809138808052147,11.317854043031252,0.12913036346435547,0.06620582069396885,-0.029699969291686834,-0.2969846967154117,0.23758475813203805,-0.16334233300354928,0.10394239442017561,0.2357830329410664,54.07385372858737,9.35906429709604,0.13364236371186264,12,0.04218244552612305,0.03357338905334473,0.00989997386932373,0.08952999114990234,-0.08264303207397461,3,-0.01219523284347157,1.1250099530217375,5.5353732109069815,1.2222140162355217,5.414851188659668,-1.2222126486300189,5.423460006713867,-0.01219523284347157
548,2001-12-07,5.449285984039307,5.5009379386901855,5.414851188659668,5.492329120635986,16803559.0,-0.010318923265381419,1.8571405963157561,0.9259206072417684,28.664166734320318,48.644498350063465,0.04074481600308033,0.08925528326399945,0.18040174025153277,0.5275751105673567,10.460671282172541,0.09125185012817383,0.03862859517811046,-0.08755006790161168,-0.35324561806047594,0.17814548225725257,-0.22039784298104426,0.04529770717782089,0.2777969669029652,29.629500461585533,-7.953381600609429,0.1328477750794322,12,0.0473475456237793,0.09039044380187988,0.12913000583648682,0.1463470458984375,0.009469032287596768,4,-0.017693501590525962,-1.830211947661051,5.506103038787842,1.1250099530217375,5.5353732109069815,1.2222140162355217,5.414851188659668,-0.017693501590525962
549,2001-12-10,5.354590892791748,5.492329120635986,5.354590892791748,5.449285984039307,9228199.0,-0.017377522766269915,-1.9090890779998992,2.200004431249169,30.992972027000704,46.19877723545367,0.11455771228679179,0.20132368964990555,0.2770498956205518,0.61236783191457,9.076560895149587,0.13773822784423828,0.00888416007515147,-0.18672170639038121,-0.43562344281021836,0.062180030029455935,-0.3111725746002998,-0.06227083818046264,0.3582810621953527,0.0,-33.43563061047682,0.1244508682099188,12,0.12913012504577637,0.18508553504943848,0.2561076879501343,0.2410421371459961,0.1463470458984375,0,-0.012861872919021189,1.8571405963157561,5.449285984039307,-1.830211947661051,5.506103038787842,1.1250099530217375,5.5353732109069815,-0.012861872919021189
550,2001-12-11,5.372669219970703,5.432068824768066,5.337372779846191,5.345982074737549,11667456.0,0.0033762293965897694,-3.313607089718388,-0.28182184400020144,29.867509097633302,43.888057562620475,0.09635555607243873,0.190932776693292,0.2543756005025033,0.5845291716616039,7.65518185579805,0.094696044921875,-0.021654432120620015,-0.16730904579162598,-0.41967704195206057,0.08505895036880862,-0.2934930438718437,-0.041125047711408236,0.31870587128467687,12.812781278127813,-16.022283094096096,0.12618399808021746,12,0.10244274139404297,0.1670072078704834,0.2380293607711792,0.22296380996704102,0.1196599006652832,1,0.002563701130279261,-1.9090890779998992,5.354590892791748,1.8571405963157561,5.449285984039307,-1.830211947661051,5.506103038787842,0.002563701130279261
551,2001-12-12,5.311546802520752,5.406242847442627,5.302937984466553,5.3890252113342285,12507452.0,-0.011376545800131033,-1.1818200128907508,-2.903210820662176,29.98974967202348,41.20054289906776,0.14793295394505002,0.25066893207706364,0.3037417293852478,0.6375260726154481,7.606584576292728,0.10330486297607422,-0.04734318962125528,-0.21939234733581525,-0.4911515310179162,0.052366836346285695,-0.3552719391768653,-0.08351275549476522,0.35150810382189324,2.7778162431627775,-24.18408622869149,0.1358795918410503,12,0.1463477611541748,0.22812962532043457,0.29915177822113037,0.2840862274169922,0.23243427276611328,2,0.017990288461719794,-3.313607089718388,5.372669219970703,-1.9090890779998992,5.354590892791748,1.8571405963157561,5.449285984039307,0.017990288461719794
552,2001-12-13,5.268504142761231,5.354590892791748,5.208242893218994,5.328764915466309,17283163.0,-0.00810360171148139,1.6153951034947038,0.7777750424657083,27.613451878136857,37.568653631426216,0.1657611501237728,0.28871642564566535,0.33628372772507564,0.6708046098759111,7.7509075944507195,0.1463479995727539,-0.05784917237900622,-0.24986636638641269,-0.5459432953479011,0.04621056257507572,-0.3979048308671569,-0.10182790190566848,0.35853907139380414,20.588407789829994,-6.093885788437575,0.1480384644807444,12,0.1420428752899161,0.26256370544433505,0.3034554719924918,0.30991125106811435,0.25825977325439364,3,0.006862612176792071,-1.1818200128907508,5.311546802520752,-3.313607089718388,5.372669219970703,-1.9090890779998992,5.354590892791748,0.006862612176792071
553,2001-12-14,5.321016788482666,5.371808052062988,5.216852188110352,5.251286029815674,16583577.0,0.009967278054357376,-1.236040486888551,-1.1571500917895974,35.33679910411139,35.82384086075861,0.09292546550686787,0.2210972319870086,0.27771596664061704,0.6076894081870821,8.571949742487876,0.15495586395263672,-0.06639575698443245,-0.18056681156158483,-0.48163668556643024,0.12050306244326059,-0.33110174856400754,-0.03003187455916212,0.2557703871600445,39.697065320290314,10.180288305740664,0.15053493700242257,12,0.08953022956848145,0.2100510597229004,0.22726905345916748,0.2573986053466797,0.2573990821838379,4,0.019252564369452774,1.6153951034947038,5.268504142761231,-1.1818200128907508,5.311546802520752,-3.313607089718388,5.372669219970703,0.019252564369452774
554,2001-12-17,5.509547233581543,5.509547233581543,5.268504142761231,5.2857208251953125,15805872.0,0.03543128176309285,1.1538395988052703,3.2098662436062257,54.001933585091116,36.669141280322734,-0.09175871665686586,0.006455482394200018,0.07997885764597612,0.4073320184409752,8.585819156088187,0.2410430908203116,-0.08243070591987234,0.024750518798827947,-0.22941536021500752,0.2789163978126634,-0.10233242070809023,0.15183345830574613,0.02301462817032185,100.0,65.52827152751804,0.12708293950691782,12,-0.09900021553039551,0.021520614624023438,-0.008609175682067871,0.06886816024780273,0.008607864379882812,0,-0.009218945786516386,-1.236040486888551,5.321016788482666,1.6153951034947038,5.268504142761231,-1.1818200128907508,5.311546802520752,-0.009218945786516386
555,2001-12-18,5.329625129699707,5.526763916015625,5.311546802520752,5.483720779418945,16440553.0,-0.03265642279735492,-1.262438970595607,-0.6884605388178049,43.164912644607554,35.83593766404297,0.08359346378910892,0.1672919875116161,0.25163303519717495,0.572652637018181,8.715936886778161,0.21521711349487305,-0.11074454135763645,-0.13760988712310773,-0.3831258415106955,0.10790606726448004,-0.26036786431690206,-0.0148519099293134,-0.12138223648071289,38.108076953593404,2.431810206885828,0.12275797719379411,12,0.08092188835144043,0.20144271850585938,0.14979088306427002,0.24879026412963867,0.20058202743530273,1,0.03214350068184468,1.1538395988052703,5.509547233581543,-1.236040486888551,5.321016788482666,1.6153951034947038,5.268504142761231,0.03214350068184468
556,2001-12-19,5.295190811157227,5.363199234008789,5.251286029815674,5.328764915466309,14563375.0,-0.006460926932851829,1.184892802949199,0.21787833965627146,37.78923236839477,35.2689696790355,0.0898206037625382,0.17796743392895564,0.27192811405696915,0.5909273983403995,8.992669254917313,0.11191320419311523,-0.1207101320813786,-0.15116820335388148,-0.37917816125250603,0.07684175454474307,-0.26517318230319376,-0.037163224404569206,-0.0805774974822997,27.2973875240087,-6.561939523805151,0.11400497894931244,12,0.07231259346008301,0.23587703704833984,0.1842252016067505,0.28322458267211914,0.1893901824951172,2,0.03722968945016669,-1.262438970595607,5.329625129699707,1.1538395988052703,5.509547233581543,-1.236040486888551,5.321016788482666,0.03722968945016669
557,2001-12-20,5.233208179473877,5.345982074737549,5.2254600524902335,5.29433012008667,11800607.0,-0.011705457630110216,-2.1460418222553646,1.8205084505041897,36.536895072931934,36.143717272214566,0.12183440194751327,0.21847120366963502,0.31884298264172894,0.6381916055943,9.568698278618415,0.12052202224731534,-0.1259748793107942,-0.19240393638610875,-0.4186093030809852,0.0338014303087677,-0.3055066197335474,-0.07930125303867008,-0.012351853752136321,5.277629044269247,-26.65635061116023,0.1131026833474384,12,0.13429522514343262,0.29785966873168945,0.26988184452056885,0.34520721435546875,0.3021650314331046,3,0.05938477605991821,1.184892802949199,5.295190811157227,-1.262438970595607,5.329625129699707,1.1538395988052703,5.509547233581543,0.05938477605991821
558,2001-12-21,5.290025234222412,5.328764915466309,5.113547801971436,5.156590938568115,36939225.0,0.010857021696822233,1.04080774465429,-2.1830834282504563,43.370397553922515,37.518986775205875,0.044757142350277945,0.13973173275263484,0.25091556834730966,0.5674831230551884,10.55574881576899,0.21521711349487216,-0.1460464082044206,-0.11712129116058367,-0.32231133018394953,0.08806874786278218,-0.2197163106722666,-0.014526271648900746,0.2367386817932129,42.70826481662898,8.96563577196136,0.1025950195116831,12,0.030130624771118164,0.193695068359375,0.2130647897720337,0.2883901596069336,0.2797818183898926,4,0.04475190028616405,-2.1460418222553646,5.233208179473877,1.184892802949199,5.295190811157227,-1.262438970595607,5.329625129699707,0.04475190028616405
559,2001-12-24,5.277112007141113,5.277112007141113,5.277112007141113,5.277112007141113,0.0,-0.002441052076228356,1.0,0.0,43.18568271504517,38.998783843807196,0.05087416671777767,0.13702479455100303,0.2512569521843364,0.5652991257572548,11.324036907339686,0.012913227081298828,-0.15580278843716666,-0.11565802097320521,-0.31458118277782,0.08326514083140957,-0.2151196018755126,-0.016196440070897822,0.24138758659362836,39.58321072449406,3.932756456424265,0.0994615809023076,12,0.04304385185241699,0.20660829544067383,0.24749958515167236,0.2840864658355713,0.38050413131713956,0,0.057096355566768064,1.04080774465429,5.290025234222412,-2.1460418222553646,5.233208179473877,1.184892802949199,5.295190811157227,0.057096355566768064
560,2001-12-25,5.277112007141113,5.277112007141113,5.277112007141113,5.277112007141113,0.0,0.0,1.0,0.0,35.49319541128858,39.61027781483665,0.04011212798751185,0.13106577936287955,0.2405350988916286,0.5490452103074297,11.248204559348013,0.0,-0.1472173393884484,-0.10760886669158953,-0.31176884218667844,0.09655110880349937,-0.20968885443913443,-0.005528878944044635,0.2332885507583624,65.51703061939757,33.40466533617793,0.1020799877475446,12,0.04304385185241699,0.18508696556091309,0.2819340229034424,0.1936955451965332,0.3443470001220703,1,0.04567708445341445,1.0,5.277112007141113,1.04080774465429,5.290025234222412,-2.1460418222553646,5.233208179473877,0.04567708445341445
561,2001-12-26,5.277112007141113,5.277112007141113,5.277112007141113,5.277112007141113,0.0,0.0,1.0,0.0,36.69999130372646,40.619893306568834,0.03879341617978227,0.12199769722153597,0.2287596083911314,0.5315128957310025,11.077439829872986,0.0,-0.1360736692965867,-0.09788107872009277,-0.30313494613909064,0.1073727886989051,-0.2005080124295917,0.004745854989406162,0.22535149563980195,70.37008923992192,39.34056191969033,0.1026269337094991,12,0.04304385185241699,0.16786932945251465,0.2819340229034424,0.17647790908813477,0.3873910903930664,2,0.047960920604186885,1.0,5.277112007141113,1.0,5.277112007141113,1.04080774465429,5.290025234222412,0.047960920604186885
562,2001-12-27,5.400216102600098,5.406242847442627,5.259894847869873,5.29433012008667,6968993.0,0.023327929233337708,1.4817475751707185,100.0,47.35373910002391,41.955108861670226,-0.07114409731151561,-0.012814993123028806,0.09612231473377975,0.39197789915248116,11.052553407629006,0.1463479995727539,-0.12221583633139588,0.0322391033172611,-0.1582506203419003,0.2227288269764225,-0.06300575851232004,0.12748396514684224,0.09446908616462757,97.94094743461501,63.97759995785843,0.09524486182958078,12,-0.08006024360656738,0.03615689277648926,0.15452563762664795,0.018939495086669922,0.2901129722595215,3,0.01562250277569932,1.0,5.277112007141113,1.0,5.277112007141113,1.0,5.277112007141113,0.01562250277569932
563,2001-12-28,5.4398159980773935,5.457894802093506,5.380416870117188,5.406242847442627,6963766.0,0.007333020517128697,1.2222024672447023,0.3170688870975816,54.88642539924176,42.05338572990918,-0.10294602139795295,-0.06132199140185701,0.05216502027923564,0.33738512420339184,10.884318254813941,0.07747793197631747,-0.10227670532165067,0.07549769878387558,-0.10585652898854114,0.2568519265562923,-0.015179415102332783,0.16617481267008394,0.04724644295146607,90.86928878998975,50.43654944546322,0.0906771138862085,12,-0.11966013908386319,-0.02066063880920499,0.11492574214935214,-0.020660400390625888,0.1644258499145499,4,0.017566258282148084,1.4817475751707185,5.400216102600098,1.0,5.277112007141113,1.0,5.277112007141113,0.017566258282148084
564,2001-12-31,5.449285984039307,5.449285984039307,5.449285984039307,5.449285984039307,0.0,0.0017408651258168373,1.0,0.0,54.43665716988563,43.30580178827341,-0.13618423504414512,-0.07247372116107087,0.036082131062059375,0.3133611983192033,10.602051317513618,0.009469985961913174,-0.0740338921950574,0.08367638587951642,-0.09980621476476159,0.26715898652379444,-0.00806491444262214,0.175417686201655,0.030306164208404596,95.65211108863393,49.588900268940804,0.091741300322139,12,-0.16356468200683594,-0.030130624771118164,0.12912976741790771,-0.030130386352539062,0.136016845703125,0,0.02211685511202721,1.2222024672447023,5.4398159980773935,1.4817475751707185,5.400216102600098,1.0,5.277112007141113,0.02211685511202721
565,2002-01-01,5.449285984039307,5.449285984039307,5.449285984039307,5.449285984039307,0.0,0.0,1.0,0.0,58.583708842117545,45.6162991742426,-0.13122502519011014,-0.07353168774636831,0.02805625038884152,0.29966292499122993,10.092918672633786,0.0,-0.057375279702313264,0.08195464611053449,-0.10410169684045112,0.2680109890615201,-0.011073525364958314,0.1749828175860273,0.02298527728287869,95.65211108863393,42.29130211050527,0.09302817147549264,1,-0.16356468200683594,-0.08178257942199707,0.15710794925689697,-0.030130386352539062,0.1377391815185547,1,0.03823072509483527,1.0,5.449285984039307,1.2222024672447023,5.4398159980773935,1.4817475751707185,5.400216102600098,0.03823072509483527
566,2002-01-02,5.385581970214844,5.449285984039307,5.345982074737549,5.380416870117188,8043782.0,-0.01169034145226533,-1.790689286496374,100.0,57.11295204457171,47.90252772664702,-0.05962033826641111,-0.02279368835879314,0.07999792479586176,0.3488567600577053,10.615165038859173,0.10330390930175781,-0.07625817291074544,0.025740194320678533,-0.1430971405307977,0.19457752917215476,-0.05867847310505958,0.11015886174641665,0.079514821920327,63.478359294473506,5.725362253716227,0.08441866742573824,1,-0.09986066818237305,-0.022382497787475586,0.2100510597229004,-0.02238297462463379,0.3133549690246591,2,0.04379787335015339,1.0,5.449285984039307,1.0,5.449285984039307,1.2222024672447023,5.4398159980773935,0.04379787335015339
567,2002-01-03,5.438954830169678,5.449285984039307,5.363199234008789,5.397634029388428,9263483.0,0.009910323573202318,1.7777487152660245,8.000000000001375,57.15773206616736,49.43445378356312,-0.09022717882487541,-0.08585698947180997,0.018764971018549126,0.2825113240482011,11.46782942524536,0.08608675003051758,-0.06779436430989172,0.08247046470642072,-0.07650307895569153,0.24144400836853297,0.0029836928753645964,0.16195723653747685,0.019110982162218626,83.07612335852883,22.087447942527277,0.07948677183105629,1,-0.08006000518798828,-0.07575535774230957,0.15237390995025635,-0.07575583457946777,0.2969989776611328,3,0.0414690458750262,-1.790689286496374,5.385581970214844,1.0,5.449285984039307,1.0,5.449285984039307,0.0414690458750262
568,2002-01-04,5.352869033813477,5.466503143310547,5.337372779846191,5.457894802093506,11485953.0,-0.015827635831554665,1.1126926482577304,-2.5417166728212703,39.1407748572607,48.98501957714262,0.006381567745854966,-0.00776287793483732,0.09574501955288994,0.355816993930981,11.973847301659811,0.12913036346435547,-0.05166095421496486,0.001205515861511408,-0.15164866978053038,0.1540597015035532,-0.07522157695950948,0.0776326086825323,-0.23932123184204013,12.00047266308723,-42.23372657191913,0.07642709282102084,1,0.010329961776733398,0.010330438613891602,0.23845970630645752,0.010329961776733398,0.24276399612426758,4,0.06304283533081878,1.7777487152660245,5.438954830169678,-1.790689286496374,5.385581970214844,1.0,5.449285984039307,0.06304283533081878
569,2002-01-07,5.2857208251953125,5.406242847442627,5.268504142761231,5.268504142761231,15904320.0,-0.012544339903329704,-15.000609317012572,-0.1639281741617586,46.39319833844409,50.19613101349324,0.08367911102497949,0.056877341437562734,0.15773170111950208,0.4087026810440806,12.299574371979356,0.1377387046813956,-0.029125666301451858,-0.06249918937683141,-0.21815307310499943,0.09315469435133661,-0.14032613124091498,0.015327752487252155,-0.16511391639709405,8.695338050351923,-45.613279882710096,0.0778269418640838,1,0.07747817039489746,0.07747864723205566,0.27978193759918213,0.07747817039489746,0.23243427276611328,0,0.060260659488171386,1.1126926482577304,5.352869033813477,1.7777487152660245,5.438954830169678,-1.790689286496374,5.385581970214844,0.060260659488171386
570,2002-01-08,5.386443138122559,5.406242847442627,5.2857208251953125,5.2857208251953125,14636702.0,0.01905554914045693,-1.3931543814799034,5.850274192655262,56.76023201757795,52.42504664836562,0.00010768100138847103,-0.045070966885788266,0.05984994991769277,0.2949010161465466,12.53537276348844,0.12052202224731445,-0.01618986913066678,0.03753442764282244,-0.11869575490281914,0.19376461018846403,-0.04058066362999835,0.11564951891564323,-0.2589183046340935,59.56544984273909,1.7640805836556765,0.07811509127282062,1,-0.023244142532348633,-0.02324366569519043,0.17045080661773682,-0.023244142532348633,0.18938970565795987,1,0.0369185539549175,-15.000609317012572,5.2857208251953125,1.1126926482577304,5.352869033813477,1.7777487152660245,5.438954830169678,0.0369185539549175
571,2002-01-09,5.407103061676025,5.414851188659668,5.328764915466309,5.414851188659668,9991093.0,0.003835541009844956,21.221182842021047,-0.07692562609477821,63.72282220131702,54.243833659620414,-0.00019431487207466347,-0.06135046984748982,0.04058083212463348,0.260475551911,12.534904679955716,0.08608627319335938,-0.0003274245980673385,0.05341653823852521,-0.10384389116596093,0.21067696764301136,-0.02521367646371786,0.13204675294076829,-0.2727986619911187,69.99980733754929,5.325085941681181,0.07863021470224289,1,-0.03959941864013672,-0.04390358924865723,0.1454867124557495,-0.022382020950317383,0.15409612655639648,2,0.03327513861481046,-1.3931543814799034,5.386443138122559,-15.000609317012572,5.2857208251953125,1.1126926482577304,5.352869033813477,0.03327513861481046
572,2002-01-10,5.304659843444824,5.414851188659668,5.277112007141113,5.371808052062988,13061981.0,-0.018946045056416394,-1.2535145340219376,8.666379469505817,51.07730433470112,53.82059798578257,0.09752454291056623,0.04631491582436631,0.14050563677984318,0.3484452698343077,12.108271285355496,0.1377391815185547,0.02190964998673195,-0.05083446502685529,-0.20476795596719377,0.10309902591348319,-0.12780121049702498,0.026132280443314393,-0.16371146888740462,18.260547065028028,-47.16068021792464,0.07696674547016943,1,0.06284379959106445,0.058539628982543945,0.23932111263275146,0.12310409545898438,0.19627809524536133,3,0.07432655578885083,21.221182842021047,5.407103061676025,-1.3931543814799034,5.386443138122559,-15.000609317012572,5.2857208251953125,0.07432655578885083
573,2002-01-11,5.423460006713867,5.4406771659851065,5.337372779846191,5.363199234008789,20868793.0,0.022395434726290464,1.1818319150007774,-0.8974293424229512,59.320216994149995,54.363215744034164,-0.026641327044048424,-0.06789812002609175,0.02376263583943583,0.21571548557748077,11.705981643915973,0.13601732254028231,0.04684557437796055,0.06284353733062709,-0.09306441416438016,0.21875148882563433,-0.015110438416876093,0.14079751307813027,-0.27600053678138536,90.00008308569222,20.430204860358955,0.07795397574750346,1,-0.055956363677978516,-0.10330414772033691,0.1205209493637085,0.017216920852661133,0.08092117309570312,4,0.05761890024635519,-1.2535145340219376,5.304659843444824,21.221182842021047,5.407103061676025,-1.3931543814799034,5.386443138122559,0.05761890024635519
574,2002-01-14,5.458755016326903,5.518155097961426,5.354590892791748,5.406242847442627,25159862.0,0.006507839934164483,-1.0994522140955412,0.8714154586313709,61.07031906144377,54.639505768403744,-0.06755615201498788,-0.11298632877113679,-0.010521274923471324,0.16731067516114972,12.09658139798234,0.16356420516967773,0.05341823238090093,0.10067815780639577,-0.046421116775411164,0.2477774323882027,0.027128520515492305,0.17422779509729924,-0.30491467292686014,75.3570693802617,5.056647664522359,0.07354963729090332,1,-0.06542539596557528,-0.13859915733337314,0.05939996242523282,0.10674786567688077,-0.018939018249509942,0,0.025074950826964093,1.1818319150007774,5.423460006713867,-1.2535145340219376,5.304659843444824,21.221182842021047,5.407103061676025,0.025074950826964093
575,2002-01-15,5.5009379386901855,5.509547233581543,5.423460006713867,5.475111961364746,19606389.0,0.007727571989788018,2.9999113779619146,0.49180938198064866,62.97408648746061,55.290742928724725,-0.11358657237137049,-0.14933326329469843,-0.048961900836756556,0.11357345465055424,12.635222408812547,0.08608722686767578,0.04985445795667243,0.13429543972015345,-0.025252485562826443,0.29384336500313335,0.05452147707866395,0.21406940236164296,-0.3325250051076871,92.85722763815915,21.63345597667984,0.07977396264148993,1,-0.10760831832885742,-0.18078207969665527,0.010760784149169922,0.10760807991027743,-0.025825977325439453,1,0.0031298588464605537,-1.0994522140955412,5.458755016326903,1.1818319150007774,5.423460006713867,-1.2535145340219376,5.304659843444824,0.0031298588464605537
576,2002-01-16,5.492329120635986,5.5009379386901855,5.406242847442627,5.466503143310547,16629296.0,-0.0015649727646717126,3.399960119199282,1.0,56.15652079688182,55.17949723213745,-0.09861354717356541,-0.13196393910092397,-0.036800160221701184,0.11022693258790905,12.856048229922148,0.0946950912475586,0.0456819222060485,0.1158297061920166,-0.04938939855029201,0.2810488109343252,0.03322015382086185,0.19843925856317135,-0.3099265004783307,89.28574254605304,20.555787112857914,0.0826095523711544,1,-0.0989995002746582,-0.17217326164245605,0.01506507396697998,0.11621689796447665,-0.051651954650879794,2,0.015203699798467696,2.9999113779619146,5.5009379386901855,-1.0994522140955412,5.458755016326903,1.1818319150007774,5.423460006713867,0.015203699798467696
577,2002-01-17,5.543981075286865,5.621459007263184,5.466503143310547,5.475111961364746,31174634.0,0.009404380822119807,-2.5999933531630637,2.6666605121766587,56.85165669263674,57.14737299162367,-0.14952495498960072,-0.1677399234857102,-0.08738954507939223,0.049259071371642094,12.711209857645194,0.15495586395263672,0.03869141337317039,0.15194301605224592,-0.014980328332081072,0.3188663604365729,0.06848134386008198,0.23540468824440985,-0.3481483560170586,72.7273185043943,6.517028093082544,0.0834616721921635,1,-0.0989995002746582,-0.17647767066955566,-0.045195579528808594,0.06456494331359774,-0.11191225051879883,3,0.003105730829837894,3.399960119199282,5.492329120635986,2.9999113779619146,5.5009379386901855,-1.0994522140955412,5.458755016326903,0.003105730829837894
578,2002-01-18,5.526763916015625,5.595633029937744,5.492329120635986,5.518155097961426,15828739.0,-0.003105558810073905,-2.4285623852630245,0.1250025964314646,55.044843258173344,58.10866687159359,-0.1173917395917945,-0.1390043478533718,-0.06845539720329885,0.055206196229615756,11.880329815851393,0.10330390930175781,0.037383077964419975,0.12288892269134521,-0.047122435209534075,0.2929002805922245,0.03788324374090557,0.20789460164178486,-0.3053936194662157,64.51614632376985,1.946189022182807,0.08500567895043945,1,-0.07747840881347656,-0.15926051139831543,-0.055956482887268066,0.07317352294921875,-0.006025791168212891,4,-0.004672893164587744,-2.5999933531630637,5.543981075286865,3.399960119199282,5.492329120635986,2.9999113779619146,5.5009379386901855,-0.004672893164587744
579,2002-01-21,5.578415870666504,5.595633029937744,5.475111961364746,5.526763916015625,11926871.0,0.009345786329175487,1.8000066468737537,5.999889221225213,57.87815156608827,58.2328801547614,-0.13763213733316615,-0.17594687606720782,-0.11248176175255864,-0.009467975461713962,10.94455577554037,0.12052106857299805,0.03347225354567218,0.1594756841659546,-0.016532572764305087,0.33548394109621427,0.07147155570082475,0.24747981263108443,-0.3330402514742685,80.00004431239351,20.721873659632493,0.08800412846512982,1,-0.12913036346435547,-0.21091246604919434,-0.10760843753814697,0.021521568298339844,-0.03012990951538086,0,-0.013271633484021383,-2.4285623852630245,5.526763916015625,-2.5999933531630637,5.543981075286865,3.399960119199282,5.492329120635986,-0.013271633484021383
580,2002-01-22,5.518155097961426,5.604241847991943,5.518155097961426,5.5525898933410645,12858853.0,-0.010802488394949683,-3.9999861524613998,-0.6666697439116708,58.12234733752151,57.61060516989524,-0.06338928086489481,-0.10192774019255779,-0.0494678331713283,0.03818141859711499,9.987960533153187,0.08608675003051758,0.052295709145577796,0.0871627569198612,-0.08078026820937279,0.2551057820490952,0.003191244355243761,0.17113426948447863,-0.2502144754849338,51.999929100170384,-6.468236560309627,0.08397151256461706,1,-0.06886959075927734,-0.1506516933441162,-0.04734766483306885,0.060260772705078125,0.07747793197631836,1,-0.01419661073190448,1.8000066468737537,5.578415870666504,-2.4285623852630245,5.526763916015625,-2.5999933531630637,5.543981075286865,-0.01419661073190448
581,2002-01-23,5.53020715713501,5.5525898933410645,5.397634029388428,5.475111961364746,26073283.0,0.00218407401742593,2.1034413603090396,-1.5999861524614,55.8889165156767,58.14522874555919,-0.06274045832597519,-0.09912872412801832,-0.0615671901043191,0.012813981890046122,9.231576582394718,0.15495586395263672,0.07121107017004391,0.08656005859374982,-0.07034061286771376,0.2434607300552134,0.008109722863018476,0.16501039432448117,-0.2410554315713167,59.230711873794995,3.715203240203742,0.07845033573073162,1,-0.050791263580322266,-0.1627037525177002,-0.05939972400665283,0.04820871353149414,0.03959989547729492,2,-0.009962591672389776,-3.9999861524613998,5.518155097961426,1.8000066468737537,5.578415870666504,-2.4285623852630245,5.526763916015625,-0.009962591672389776
582,2002-01-24,5.484580993652344,5.587025165557861,5.475111961364746,5.5525898933410645,13806188.0,-0.008250353411047073,-1.5742866387702164,-1.2343889287970713,58.9682866423114,58.10612537313268,0.012394939611191091,-0.049390356957266235,-0.017407564537594844,0.04767958849436926,9.455919967511873,0.11191320419311523,0.07448416516747525,0.036715650558472035,-0.11980447356715818,0.19323577468410225,-0.041544411504342627,0.1149757126212867,-0.17549083118668118,42.08309484684551,-18.154514614570694,0.07826006206281505,1,0.0034439563751220703,-0.11707758903503418,-0.03529536724090576,0.09383487701416016,0.12827014923095703,3,-0.008004955659885349,2.1034413603090396,5.53020715713501,-3.9999861524613998,5.518155097961426,1.8000066468737537,5.578415870666504,-0.008004955659885349
583,2002-01-25,5.5353732109069815,5.5353732109069815,5.4406771659851065,5.483720779418945,11473314.0,0.009260911145887452,2.666663589450197,-0.7594951796669458,67.386119636231,58.807880992553486,-0.023303550934231865,-0.09766388625135036,-0.07351900914389287,-0.012752375130317795,10.204296598514556,0.094696044921875,0.07292821912202285,0.08273000717163015,-0.07851801029166339,0.24397802463492368,0.002105998439983381,0.16335401590327692,-0.20754091775346772,66.66697439116665,-0.08665201878869766,0.08062400873164692,1,-0.02582669258117587,-0.16786980628967196,-0.08608758449554355,0.04304265975952237,0.04045963287353693,4,-0.018662587363642014,-1.5742866387702164,5.484580993652344,2.1034413603090396,5.53020715713501,-3.9999861524613998,5.518155097961426,-0.018662587363642014
584,2002-01-28,5.569807052612305,5.595633029937744,5.526763916015625,5.5525898933410645,13299477.0,0.006220690167281662,1.0,0.33332717890014696,64.068637207097,58.92949773917976,-0.045067366738256176,-0.12923140093069385,-0.11905943913853978,-0.056462438158455086,10.778828634929742,0.06886911392211914,0.0910930762603579,0.11113779544830305,-0.05837805697377885,0.28065364787038494,0.0263798692372621,0.195895721659344,-0.22435715661221067,83.33325640220824,15.023047014255042,0.08475792621104097,1,-0.06026053428649902,-0.12913012504577637,-0.167868971824646,-0.03873872756958008,0.03443479537963867,0,-0.008809807467545672,2.666663589450197,5.5353732109069815,-1.5742866387702164,5.484580993652344,2.1034413603090396,5.53020715713501,-0.008809807467545672
585,2002-01-29,5.657616138458253,5.716155052185059,5.5525898933410645,5.595633029937744,26532097.0,0.015765193482737416,-1.2093042727776275,3.600077547290051,67.42517011766614,60.18156988593356,-0.12104342504391674,-0.21147510372618417,-0.21188301023894507,-0.14254721672989223,11.572734757431734,0.16356515884399414,0.09600255284362813,0.18853037357330393,-0.0027621597261022757,0.37982290687271014,0.09288410692360127,0.2841766402230066,-0.29560569578237317,81.62164832549165,12.966451235990093,0.09564626664970306,1,-0.10072159767150968,-0.16959118843078702,-0.25567805767059415,-0.13515663146972745,-0.10502624511718839,1,-0.019324424745600255,1.0,5.569807052612305,2.666663589450197,5.5353732109069815,-1.5742866387702164,5.484580993652344,-0.019324424745600255
586,2002-01-30,5.621459007263184,5.7075462341308585,5.612851142883301,5.612851142883301,16150767.0,-0.006390877413772755,-21.001994238865294,0.1388743576330103,74.27433769293381,62.117423330411015,-0.07223971246984462,-0.16521104944681753,-0.1822907359446173,-0.10998562559549274,11.605908457157462,0.0946950912475577,0.09615018172054235,0.1405793905258177,-0.05798322353873875,0.33914200459037414,0.04129808349353947,0.23986069755809591,-0.23111699582656975,65.6248106778556,-9.01646107672994,0.0992813070322781,1,-0.06456446647644043,-0.13343405723571777,-0.23028159141540527,-0.0989995002746582,-0.1463470458984375,2,-0.004594176937352201,-1.2093042727776275,5.657616138458253,1.0,5.569807052612305,2.666663589450197,5.5353732109069815,-0.004594176937352201
587,2002-01-31,5.66450309753418,5.7075462341308585,5.655893802642822,5.66450309753418,16182851.0,0.007657102936333926,-4.9996122957628435,0.0,70.8954680961175,63.878603867960365,-0.10771752504200638,-0.20078562453801663,-0.22945342829253246,-0.16006777790587812,11.640874904837736,0.0860872268676749,0.09212860158834779,0.17234606742858904,-0.04124235849494884,0.38593449335212693,0.0655518544668201,0.279140280390358,-0.24809604283769016,81.25005409204135,8.198312195782776,0.10679421296176886,1,-0.10760855674743652,-0.17647814750671387,-0.2819344997406006,-0.1420435905456543,-0.11707830429077148,3,-0.01671744957878074,-21.001994238865294,5.621459007263184,-1.2093042727776275,5.657616138458253,1.0,5.569807052612305,-0.01671744957878074
588,2002-02-01,5.690329074859619,5.750588893890381,5.66450309753418,5.690329074859619,13476683.0,0.004559266166997311,-2.3333025608832925,0.0,70.40968477252247,65.27099644645305,-0.12058233554967224,-0.21084374064043665,-0.2595435953044545,-0.18577412037468477,11.610247633593735,0.08608579635620117,0.09822849822136082,0.18129904270172137,-0.0391655977218166,0.40176368312525934,0.07106672248995238,0.29153136291349036,-0.24994218036404448,73.07725902491505,0.3040254217378191,0.11023232021176896,2,-0.11621761322021484,-0.18078255653381348,-0.31206464767456055,-0.17647814750671387,-0.17217397689819336,4,-0.013615720805783105,-4.9996122957628435,5.66450309753418,-21.001994238865294,5.621459007263184,-1.2093042727776275,5.657616138458253,-0.013615720805783105
589,2002-02-04,5.604241847991943,5.698936939239503,5.587025165557861,5.690329074859619,14294435.0,-0.015128690403515832,1.1666712825767656,-100.0,58.45065368094376,65.30747492905553,-0.034024473814240785,-0.10505649897769231,-0.17575604469467354,-0.10100133665975264,10.799846069702253,0.11191177368164151,0.0982587611805803,0.07928576469421422,-0.11806384751087418,0.2766353768993026,-0.019389041408329533,0.17796057079675798,-0.1328347535568879,26.086977463309847,-42.322149912528815,0.09867480610254413,2,-0.030130386352539062,-0.0946953296661377,-0.23458623886108398,-0.09039092063903809,-0.06370401382446289,0,-0.005069196687434885,-2.3333025608832925,5.690329074859619,-4.9996122957628435,5.66450309753418,-21.001994238865294,5.621459007263184,-0.005069196687434885
590,2002-02-05,5.585302829742432,5.690329074859619,5.561199188232422,5.569807052612305,18256702.0,-0.003379407734928064,-6.895074415824842,-0.18000088624001595,57.479198024982296,65.48417287453393,-0.005094634257137187,-0.07426304589258503,-0.1553045824128496,-0.08168583040412969,9.858241068120265,0.12912988662719727,0.10112288748338383,0.05040376186370832,-0.13736780417272243,0.23817532790013907,-0.04348202115450661,0.14428954488192325,-0.08597755536184337,12.72700721840782,-50.850284512563555,0.09388578301821528,2,0.0103302001953125,-0.07575631141662598,-0.23286449909210205,-0.07145190238952637,-0.05853891372680664,1,0.0033908668566113853,1.1666712825767656,5.604241847991943,-2.3333025608832925,5.690329074859619,-4.9996122957628435,5.66450309753418,0.0033908668566113853
591,2002-02-06,5.587025165557861,5.673110961914063,5.569807052612305,5.630067825317383,28855796.0,0.0003083692805800897,-1.6666338431240035,-2.7777025571591225,53.76510295535764,64.9060413537613,0.002335885735814003,-0.06515549885011396,-0.15654559039270133,-0.0806810804597049,8.95888004803823,0.1033039093017587,0.09711189746646376,0.043129992485046564,-0.13589836603925853,0.22215835100935166,-0.04638418677710554,0.13264417174719867,-0.06257352922629345,13.636420858101763,-46.768259859083905,0.08951417926215234,2,0.008607864379882812,-0.07747864723205566,-0.2604128122329712,-0.07317423820495605,-0.051651954650879794,2,-0.006163436031947467,-6.895074415824842,5.585302829742432,1.1666712825767656,5.604241847991943,-2.3333025608832925,5.690329074859619,-0.006163436031947467
592,2002-02-07,5.698936939239503,5.724762916564941,5.578415870666504,5.621459007263184,22880180.0,0.02003065502041057,1.2666642048706633,-1.8000265877895782,62.9198181429137,64.40978563228158,-0.08490000207304771,-0.15390530833026883,-0.2688859155189247,-0.18624577167476541,7.79866940474272,0.1463470458984375,0.10044509260528933,0.13532791137695366,-0.017728433522234077,0.2883842562761414,0.05879973892735979,0.21185608382654753,-0.15187157715205402,72.72715828379694,12.312037808463145,0.07652817244959378,2,-0.06026053428649991,-0.18939042091369718,-0.3744765520095834,-0.18508601188659757,-0.13343381881713956,3,-0.03927486481445874,-1.6666338431240035,5.587025165557861,-6.895074415824842,5.585302829742432,1.1666712825767656,5.604241847991943,-0.03927486481445874
593,2002-02-08,5.7359538078308105,5.759198188781737,5.647284984588622,5.673110961914063,16002913.0,0.0064953988763116755,1.047225069237009,0.8111063926687507,62.08708911960391,64.18961362256013,-0.10110459689378093,-0.17529818638171513,-0.30502194713687203,-0.2109176997169957,6.976783680626289,0.11191320419311523,0.10727733185827049,0.15672008991241437,0.000142872602418187,0.31329730722241056,0.07843148125741628,0.23500869856741247,-0.16853609256306878,88.26035440257823,29.069999951994234,0.07828860865499804,2,-0.08005976676940918,-0.22210264205932617,-0.37490665912628174,-0.22210288047790527,-0.12310266494750977,4,-0.03286794505388446,1.2666642048706633,5.698936939239503,-1.6666338431240035,5.587025165557861,-6.895074415824842,5.585302829742432,-0.03286794505388446
594,2002-02-11,5.595633029937744,5.750588893890381,5.569807052612305,5.733372211456299,20444068.0,-0.02446337306648083,1.100007754686046,-2.191803689174557,55.29409924754018,62.8417168592128,0.04834929798614773,-0.02550470748444944,-0.16254645022831937,-0.06166423818135769,6.650053709754859,0.18078184127807617,0.11270983391762712,0.00955541133880633,-0.13645832920034096,0.15556915187795362,-0.06345145893076687,0.08256228160837953,0.16356515884399325,17.39091692876795,-40.94471414543493,0.07300687026957353,2,0.06456565856933594,-0.08178186416625977,-0.23243379592895508,-0.08178210258483887,0.025825977325439453,0,-0.013846142440327336,1.047225069237009,5.7359538078308105,1.2666642048706633,5.698936939239503,-1.6666338431240035,5.587025165557861,-0.013846142440327336
595,2002-02-12,5.518155097961426,5.630067825317383,5.457894802093506,5.612851142883301,25554264.0,-0.013846142440327336,1.6666740520819485,0.6875025964134875,49.2440669348447,60.06057566386957,0.11618206844266687,0.056211204013351335,-0.0834921435396776,0.02413911764711063,6.574305679224536,0.17217302322387695,0.10575468717015646,-0.06878337860107386,-0.21287395041779344,0.07530719321564572,-0.1408286645094332,0.003261907307285483,0.2410430908203116,19.99987339348204,-36.643602445406565,0.07204528590835971,2,0.09039139747619629,0.0,-0.15495586395263672,-0.03443479537963867,-0.08092117309570312,1,0.004056199184093945,1.100007754686046,5.595633029937744,1.047225069237009,5.7359538078308105,1.2666642048706633,5.698936939239503,0.004056199184093945
596,2002-02-13,5.5758328437805185,5.587025165557861,5.5009379386901855,5.543981075286865,14199324.0,0.010452360398568894,2.1745177682826045,-0.3363579600386816,55.638287403604764,58.365333364701485,0.05738642214584555,0.005386263175542361,-0.14277617221296435,-0.028422122760663804,6.342591437497286,0.08608722686767578,0.10182579046736873,-0.015280818939207741,-0.1525041884944418,0.12194255061602632,-0.08389250371682433,0.05333086583840885,0.1747560501098624,39.142620659968536,-18.543620718839243,0.06861168477761684,2,0.032713651657103604,-0.057677745819092685,-0.2126336097717294,-0.09211254119873136,-0.13085079193115323,2,-0.0088002867266056,1.6666740520819485,5.518155097961426,1.100007754686046,5.595633029937744,1.047225069237009,5.7359538078308105,-0.0088002867266056
597,2002-02-14,5.561199188232422,5.612851142883301,5.518155097961426,5.569807052612305,12038215.0,-0.0026244788820058984,1.0,-0.27024761220395066,51.67037889390642,56.28318826707748,0.06238593849039731,0.022531181065732042,-0.12900835244853948,-0.010079679575387246,6.606823930290839,0.094696044921875,0.08639671157141926,-0.030775380134582697,-0.1669658615142362,0.10541510124507081,-0.09887062082440945,0.037319860555244055,0.17768194198608356,34.28583637057105,-21.3446831726435,0.06809524068982675,2,0.047347307205200195,-0.043044090270996094,-0.19584763050079346,-0.07747888565063477,-0.12913036346435547,3,-0.004643958335477039,2.1745177682826045,5.5758328437805185,1.6666740520819485,5.518155097961426,1.100007754686046,5.595633029937744,-0.004643958335477039
598,2002-02-15,5.5009379386901855,5.5525898933410645,5.475111961364746,5.5009379386901855,14660231.0,-0.010836017107560214,-2.0,-0.0,45.68967215257648,54.86530143059223,0.10388102858530068,0.0851226938102494,-0.06849936760479203,0.05110339039719758,7.016029351293125,0.08608722686767578,0.06712250532381248,-0.0897453308105467,-0.2289945689224826,0.049503907301389205,-0.1593699498665142,-0.02012071175457919,0.22670373840331948,14.705844020435826,-35.874664787266106,0.06962461905596778,2,0.10760855674743652,0.0473475456237793,-0.13558638095855713,-0.017217636108398438,-0.06026077270507901,4,0.011737122369271935,1.0,5.561199188232422,2.1745177682826045,5.5758328437805185,1.6666740520819485,5.518155097961426,0.011737122369271935
599,2002-02-18,5.50438117980957,5.5353732109069815,5.449285984039307,5.475111961364746,8076107.0,0.0006259370961390065,-1.1276811389242227,100.0,39.27705536702802,52.84284113526398,0.09474649445526939,0.07994752447743192,-0.0685969820146628,0.048693822411793874,7.695418693359186,0.0860872268676749,0.048194963132171864,-0.08260035514831543,-0.22706136342497807,0.06186065312834721,-0.15483085928664675,-0.01036985100998411,0.21247062228393432,30.47606738639031,-15.509651773526418,0.07223050413833125,2,0.09986090660095215,0.05251336097717285,-0.16055142879486084,-0.020660877227783203,-0.020660400390625,0,0.01970611400816602,-2.0,5.5009379386901855,1.0,5.561199188232422,2.1745177682826045,5.5758328437805185,0.01970611400816602
600,2002-02-19,5.4398159980773935,5.509547233581543,5.432068824768066,5.483720779418945,9709981.0,-0.011729780264674639,-1.6087389318369738,-1.500032582841845,37.77517905612925,51.066182924238596,0.15254591376274096,0.14581903472415014,-0.0019502547356839983,0.11056006104379978,8.377087716253742,0.07747840881347656,0.024714719220850334,-0.14324858188629097,-0.2993466852637132,0.012849521491131277,-0.2212976335750021,-0.06519953019757985,0.26098185493285886,4.285360089468956,-37.596167532145714,0.07804905168871117,2,0.15581750869750888,0.13860011100768954,-0.08307325839996427,0.04390430450439364,0.018078804016112393,1,0.03339138846791667,-1.1276811389242227,5.50438117980957,-2.0,5.5009379386901855,1.0,5.561199188232422,0.03339138846791667
601,2002-02-20,5.475111961364746,5.561199188232422,5.457894802093506,5.466503143310547,15042340.0,0.006488448009974501,-7.000184638109306,-0.19607928319305312,37.11938523085624,48.199468156232214,0.11142291644519009,0.11192214975852899,-0.032741153667938505,0.06959526966489804,8.16895849020719,0.12138319015502841,0.015117086304772265,-0.10519785881042498,-0.26706168826369314,0.05666597064284318,-0.1861297735370595,-0.02426594408379046,0.20418756938613125,23.809373087717077,-12.551471267364391,0.08093191472663419,2,0.12052154541015625,0.10330414772033691,-0.1183692216873169,0.008608341217041016,0.11191320419311523,2,-0.006918221356259191,-1.6087389318369738,5.4398159980773935,-1.1276811389242227,5.50438117980957,-2.0,5.5009379386901855,-0.006918221356259191
602,2002-02-21,5.4406771659851065,5.526763916015625,5.414851188659668,5.5009379386901855,12114133.0,-0.006289331729219305,1.0,-6.999889221225317,33.217530560905075,44.9917394274879,0.11775409512516877,0.1506215815621621,0.007279061272987164,0.09909312751987365,8.438049904791779,0.11191272735595703,0.005999777041466814,-0.13743746280670255,-0.30582699504143207,0.030952069428026974,-0.22163222892406687,-0.05324269668933823,0.21884390828714562,17.646962992889907,-13.488305231055996,0.0841947661173646,2,0.14204287528991788,0.13773894309997647,-0.08393442630767733,0.043043136596680576,0.1463479995727548,3,0.0007912408203840648,-7.000184638109306,5.475111961364746,-1.6087389318369738,5.4398159980773935,-1.1276811389242227,5.50438117980957,0.0007912408203840648
603,2002-02-22,5.432068824768066,5.457894802093506,5.363199234008789,5.414851188659668,13694266.0,-0.0015822187118286202,1.74999653811535,-0.2857188073684835,37.08008939772469,42.96796055528618,0.0879746461078934,0.15925909557949414,0.019795053096623327,0.10467119549697834,8.570927558971267,0.0946955680847168,-0.0010892838380271996,-0.14088058471679688,-0.3207374707766535,0.03897630134305974,-0.23080902774672563,-0.050952141686868124,0.20298526094292768,34.78262963712202,2.8844967135843937,0.08992844302992835,2,0.06456470489501953,0.12912988662719727,-0.025826334953308105,0.0516514778137207,0.025825977325439453,4,0.0,1.0,5.4406771659851065,-7.000184638109306,5.475111961364746,-1.6087389318369738,5.4398159980773935,0.0
604,2002-02-25,5.520738124847412,5.526763916015625,5.406242847442627,5.457894802093506,13098781.0,0.016323302030903708,2.2184050017190224,3.649939071673867,45.614044180240036,42.56462469366344,-0.013897170832653849,0.0703311004019973,-0.06993351368562628,0.010872312702084663,9.056682459624204,0.12052106857299805,-0.023766108434500666,-0.04975783824920654,-0.231127555621228,0.1316118791228149,-0.14044269693521727,0.040927020436804185,0.0816933786593177,79.56511477810209,43.37306454691894,0.0906848586860105,2,-0.03271293640136719,0.04046058654785156,-0.1123436689376831,-0.037017822265625,0.11019086837768555,0,-0.014501857732025392,1.74999653811535,5.432068824768066,1.0,5.4406771659851065,-7.000184638109306,5.475111961364746,-0.014501857732025392
605,2002-02-26,5.548285961151123,5.578415870666504,5.4406771659851065,5.5525898933410645,19862610.0,0.004989882816525126,3.92311756484988,-0.06848670632511837,47.45760590231488,41.655660082409014,-0.04103694241650668,0.03601928391992182,-0.09244203362340198,-0.020102518616895715,8.845093174136325,0.13773870468139737,-0.049849271633640946,-0.016743493080139338,-0.19359123202139106,0.16010424586111238,-0.1051673625507652,0.07168037639048652,-0.18508672714233398,86.00019497409946,45.015346322822886,0.08842386947062586,2,-0.060260772705078125,0.012912750244140625,-0.13989150524139404,-0.06456565856933594,0.16786909103393555,1,-0.011636959988050477,2.2184050017190224,5.520738124847412,1.74999653811535,5.432068824768066,1.0,5.4406771659851065,-0.011636959988050477
606,2002-02-27,5.595633029937744,5.595633029937744,5.475111961364746,5.526763916015625,16943476.0,0.008533638878410965,2.5000034619086193,-16.001440283625083,42.59257739628972,40.64701547156271,-0.09530201181777986,-0.014083895061675733,-0.13298561833689782,-0.07326144982575844,8.562454045873057,0.12052106857299805,-0.06094205761027727,0.031894874572754084,-0.14358987869292772,0.2073796278384359,-0.05584750206008682,0.11963725120559499,-0.22812946319580085,100.0,60.42662170770351,0.08774237663284074,2,-0.11621689796447754,-0.03443431854248047,-0.18723857402801514,-0.11191272735595703,0.16356515884399325,2,-0.024615307527729446,3.92311756484988,5.548285961151123,2.2184050017190224,5.520738124847412,1.74999653811535,5.432068824768066,-0.024615307527729446
607,2002-02-28,5.569807052612305,5.621459007263184,5.5525898933410645,5.578415870666504,20326166.0,-0.004615380813442482,-2.200004431249169,-0.1250025964314646,37.8921032056294,39.78061892190192,-0.07613277662264828,0.004515450047327008,-0.09851779275812333,-0.053415286549018504,8.278527352064549,0.06886911392211914,-0.06168727690845088,0.010803699493408203,-0.15822489315706711,0.17983229214388352,-0.07371059683182946,0.09531799581864586,-0.19317830734252972,80.0,44.66081032230367,0.08451429632523749,2,-0.07747793197631836,-0.008608341217041016,-0.14634740352630615,-0.08608675003051758,0.10760879516601562,3,0.0030913302351256444,2.5000034619086193,5.595633029937744,3.92311756484988,5.548285961151123,2.2184050017190224,5.520738124847412,0.0030913302351256444
608,2002-03-01,5.612851142883301,5.630067825317383,5.5525898933410645,5.587025165557861,15381274.0,0.007728111560131756,1.571482832567083,-2.9999446106126064,51.462055550741745,41.13450783120345,-0.11357628228646366,-0.047042603691632934,-0.13407334622376954,-0.10046266506158119,7.642277423657208,0.07747793197631836,-0.07239526216500192,0.05772168636322039,-0.10192506655562639,0.21736843928206717,-0.022101690096202553,0.13754506282264334,-0.22153258189392133,92.30797089871004,52.438909069592796,0.07982337645942324,3,-0.11621761322021484,-0.05165243148803711,-0.18508696556091309,-0.12913084030151367,-0.034435272216796875,4,-0.004601222563720531,-2.200004431249169,5.569807052612305,2.5000034619086193,5.595633029937744,3.92311756484988,5.548285961151123,-0.004601222563720531
609,2002-03-04,5.5758328437805185,5.673110961914063,5.543981075286865,5.66450309753418,23123340.0,-0.0065952754064605434,1.439036472288872,-3.4333745684163537,55.25899092277455,43.07715359416403,-0.07303734770352222,-0.012924402978575777,-0.0894259731829532,-0.06823963869336946,7.923286933264564,0.12912988662719815,-0.07941861342153977,0.022123837471009544,-0.13618293123105918,0.18043060617307827,-0.05702954688002482,0.1012772218220439,-0.16541434164489832,58.14803189667054,15.114388563665734,0.07915338435103435,3,-0.057677745819092685,-0.014634132385254794,-0.13730788230896085,-0.09211254119873136,0.03787803649902255,0,-0.021151645860145285,1.571482832567083,5.612851142883301,-2.200004431249169,5.569807052612305,2.5000034619086193,5.595633029937744,-0.021151645860145285
610,2002-03-05,5.604241847991943,5.621459007263184,5.526763916015625,5.578415870666504,20069833.0,0.005095024368084067,2.142868447082097,-0.2912586378424917,52.73634994121098,44.81237189531456,-0.0845623728998941,-0.041994893922431054,-0.10971849336736916,-0.10028273658035047,8.4019715407841,0.0946950912475586,-0.07541515867694404,0.049585890769958674,-0.10973990647317322,0.20891168801309057,-0.03007700785160683,0.12924878939152418,-0.1675540998784788,65.21744365827432,20.79555400425957,0.07966289862156582,3,-0.08608675003051758,-0.04304313659667969,-0.12913012504577637,-0.12052154541015625,0.1256861686706543,1,0.004761954597430007,1.439036472288872,5.5758328437805185,1.571482832567083,5.612851142883301,-2.200004431249169,5.569807052612305,0.004761954597430007
611,2002-03-06,5.5525898933410645,5.595633029937744,5.5353732109069815,5.578415870666504,14851994.0,-0.009216582019811681,-1.0000158261653698,-1.0,49.22595310017466,46.59108551078895,-0.02320461620490466,0.0073202973438792895,-0.0503829105971727,-0.05301449045913387,8.90652485930356,0.06886863708496183,-0.06724107848577887,-0.0003443002700809217,-0.158939836473305,0.15825123593314316,-0.07964206837169296,0.07895346783153112,-0.09225982384753983,17.64707798978198,-26.897950397452984,0.07929776810161196,3,-0.03443479537963867,0.008608818054199219,-0.03013014793395996,-0.06886959075927734,0.129991054534913,2,0.029457453546164025,2.142868447082097,5.604241847991943,1.439036472288872,5.5758328437805185,1.571482832567083,5.612851142883301,0.029457453546164025
612,2002-03-07,5.475111961364746,5.587025165557861,5.475111961364746,5.578415870666504,16428947.0,-0.013953476389321207,-1.166678975646683,4.0,47.74775673893172,47.77638188203418,0.066684117032481,0.07080000811406073,0.030068148810348916,0.020107030638635948,8.85832867841653,0.11191320419311523,-0.05360612697803546,-0.06663098335266149,-0.2129609648521562,0.07969899814683323,-0.13979597410240885,0.0065340073970858725,0.1979990005493173,0.0,-46.323456465866315,0.07316499074974744,3,0.06456494331359863,0.08608675003051758,0.0473477840423584,-0.012912988662719727,0.22899007797241122,3,0.051886834355471034,-1.0000158261653698,5.5525898933410645,2.142868447082097,5.604241847991943,1.439036472288872,5.5758328437805185,0.051886834355471034
613,2002-03-08,5.547424793243408,5.578415870666504,5.483720779418945,5.492329120635986,15482005.0,0.013207553085478274,-1.6190570392350807,-0.5333357951293366,53.351217581706116,48.63606781553042,0.01391908271431852,-0.01724530834292537,-0.03964659307166318,-0.053752976308150124,8.495543264209326,0.10330390930175781,-0.039414986226051774,0.015108299255371271,-0.09936667262761834,0.12958327113836088,-0.04212918668612353,0.07234578519686607,0.121726188659669,36.52181661424626,-11.318524890247033,0.05723748594149481,3,0.009469270706176758,0.013773918151855469,-0.02496504783630371,-0.10244345664978027,0.16012144088745028,4,0.023432684422010963,-1.166678975646683,5.475111961364746,-1.0000158261653698,5.5525898933410645,2.142868447082097,5.604241847991943,0.023432684422010963
614,2002-03-11,5.518155097961426,5.5525898933410645,5.492329120635986,5.543981075286865,13458599.0,-0.005276267164114112,1.7999867063997608,-0.46874783632209377,56.45389770024721,49.63565579307845,0.047811760991263164,0.006242371875742947,-0.008370649882158077,-0.02734350173408817,8.920627797737874,0.060260772705078125,-0.01840319322083417,-0.010287499427795055,-0.12092002158702808,0.10034502273143797,-0.06560376050741201,0.0450287616518219,0.14711510353088464,29.411688040871653,-22.949208887007202,0.0553162610796167,3,0.055956363677978516,0.04304361343383789,0.0236738920211792,-0.08178210258483887,0.2926950454711914,0,0.010920456499553755,-1.6190570392350807,5.547424793243408,-1.166678975646683,5.475111961364746,-1.0000158261653698,5.5525898933410645,0.010920456499553755
615,2002-03-12,5.5405378341674805,5.578415870666504,5.475111961364746,5.5009379386901855,18365036.0,0.004056199184093945,-1.2641493658847567,-1.5333357951293367,55.50722962363573,51.07061715167246,0.027060021245951305,-0.015154507593477362,-0.028445684344637456,-0.05311764668869401,8.559352637628182,0.10330390930175781,0.0005092730770641651,0.010976099967956898,-0.09967108595100527,0.12162328588691906,-0.044347492991524184,0.06629969292743798,0.12092920252227835,54.285838631696805,-1.61696092908619,0.05532359295948088,3,0.03357362747192383,0.020660877227783203,0.0012911558151245117,-0.10846948623657227,0.2737550735473633,1,0.013206848920120251,1.7999867063997608,5.518155097961426,-1.6190570392350807,5.547424793243408,-1.166678975646683,5.475111961364746,0.013206848920120251
616,2002-03-13,5.526763916015625,5.561199188232422,5.492329120635986,5.543981075286865,17605283.0,-0.002486025466140518,1.6666235864297254,-0.4347778968535889,57.507491398302975,53.25010472863618,0.033567485998122315,-0.005528653571837516,-0.01042285379933272,-0.044251700090624624,8.178553718948606,0.06887006759643555,0.006789615278535166,-0.0003443717956539416,-0.10882645670237068,0.1081377131110628,-0.05458541424901231,0.053896670657704426,0.13097601916763324,46.15358395221113,-13.98569312946826,0.05424104245335834,3,0.0473475456237793,0.03443479537963867,0.025825858116149902,-0.0946955680847168,0.25826025009155273,2,0.03676004687991785,-1.2641493658847567,5.5405378341674805,1.7999867063997608,5.518155097961426,-1.6190570392350807,5.547424793243408,0.03676004687991785
617,2002-03-14,5.5353732109069815,5.561199188232422,5.518155097961426,5.543981075286865,20221555.0,0.0015577460919595776,1.0,0.4999584568089806,59.0089996432079,54.088654072243536,0.02185876982379309,-0.017045923390813122,-0.016316222217208853,-0.056023047015364646,8.045027535442454,0.043044090270996094,0.009918330920207552,0.009556221961974032,-0.09782651059986591,0.11693895452381398,-0.04413514431894594,0.063247588242894,0.11871416479990682,58.33394878233329,-4.8057011580647,0.05369136628091979,3,0.03873825073242276,0.025825500488282138,0.01721656322479337,-0.10330486297607333,0.2883896827697763,3,0.0265940039379704,1.6666235864297254,5.526763916015625,-1.2641493658847567,5.5405378341674805,1.7999867063997608,5.518155097961426,0.0265940039379704
618,2002-03-15,5.565503120422363,5.578415870666504,5.509547233581543,5.5353732109069815,43961225.0,0.0054431577361420125,1.461554193971725,-3.5002769776199503,54.34779991015318,53.98741062639671,-0.01753808378645072,-0.04436539718201793,-0.04054886944698666,-0.08921314996136864,7.610670540358661,0.06886863708496094,0.0142683494434932,0.036457872390746715,-0.07165520895863686,0.1445709537401303,-0.017598668283945074,0.0905144130654385,0.08500474699768201,87.50023079337531,25.346153129194207,0.054056540674691775,3,-0.017217636108398438,-0.004304409027099609,0.008608341217041016,-0.13343477249145508,0.1936950683593741,4,0.024903214662877815,1.0,5.5353732109069815,1.6666235864297254,5.526763916015625,-1.2641493658847567,5.5405378341674805,0.024903214662877815
619,2002-03-18,5.612851142883301,5.647284984588622,5.5009379386901855,5.509547233581543,21636666.0,0.008507410998871867,-1.4285431684562708,3.428616645828946,56.03863570886395,54.35433126724705,-0.06602620378115187,-0.08766509652562071,-0.07916313403992525,-0.13694412450838023,7.230196054412083,0.1463470458984366,0.025806558929101442,0.0783823966979984,-0.035262393685063564,0.19202718708106037,0.021560001506466975,0.13520479188952983,-0.1377391815185547,80.00044312369008,20.000920699925068,0.05682239519153113,3,-0.05165266990661621,-0.05595707893371582,-0.02797853946685791,-0.17647814750671387,0.14290285110473633,0,0.016871121082130403,1.461554193971725,5.565503120422363,1.0,5.5353732109069815,1.6666235864297254,5.526763916015625,0.016871121082130403
620,2002-03-19,5.621459007263184,5.655893802642822,5.612851142883301,5.63867712020874,12595520.0,0.0015335992636820173,-1.5000207718831788,-0.1666743597791769,52.604152141990994,54.729686716337746,-0.08038871024938565,-0.08639658314162446,-0.08200422322515699,-0.14245239365052065,6.717889201258259,0.043042659759521484,0.023063594959388034,0.07790811061859149,-0.03288364374822539,0.18869986498540836,0.02251223343518305,0.13330398780199992,-0.14290358543395953,78.9472917031077,23.01583310641312,0.05539587718340826,3,-0.055956125259399414,-0.10330390930175781,-0.03443408012390137,-0.18508601188659668,0.18680810928344727,1,0.033690743973180615,-1.4285431684562708,5.612851142883301,1.461554193971725,5.565503120422363,1.0,5.5353732109069815,0.033690743973180615
621,2002-03-20,5.437233924865723,5.578415870666504,5.414851188659668,5.5353732109069815,69801067.0,-0.03277175590170345,-1.289142555882186,5.699770140408157,39.8684774401567,53.854211238696074,0.09582984701701314,0.09997082901117516,0.10529978824060215,0.04296652903215126,6.709089159854336,0.20660781860351562,0.015608509961985817,-0.10442306995391881,-0.22127027951274858,0.012424139604910955,-0.16284667473333414,-0.045999465174503484,0.2186598777770996,9.285800479918022,-41.80003098950929,0.0584236047794149,3,0.09813857078552246,0.08092117309570312,0.12611687183380127,-0.0008609294891357422,0.29958105087280273,2,0.06934757416353632,-1.5000207718831788,5.621459007263184,-1.4285431684562708,5.612851142883301,1.461554193971725,5.565503120422363,0.06934757416353632
622,2002-03-21,5.444982051849365,5.466503143310547,5.3890252113342285,5.414851188659668,21799722.0,0.0014250126241963645,1.1176631585806913,-0.3070214223591346,36.43952566246781,51.97513435878071,0.09315452545710645,0.09756390139316018,0.104086661471821,0.03510860787180192,6.401257069958266,0.07747793197631836,0.007144160668122623,-0.09689018726348841,-0.21296749950135396,0.019187124974377134,-0.15492884338242163,-0.038851531144555196,0.21091175079345703,20.967937905600504,-23.87482936659895,0.0580386561189329,3,0.07747745513916016,0.07317304611206055,0.11836874485015869,-0.00860905647277832,0.24018096923828214,3,0.06245054823317897,-1.289142555882186,5.437233924865723,-1.5000207718831788,5.621459007263184,-1.4285431684562708,5.612851142883301,0.06245054823317897
623,2002-03-22,5.432068824768066,5.466503143310547,5.406242847442627,5.457894802093506,15850529.0,-0.00237158303890328,1.8000265877895576,-0.8571270316036019,37.916138615210514,49.91538334933219,0.09832345715282464,0.11644744977519217,0.11968970319891348,0.049444061647695214,5.646408597968541,0.06026029586791992,0.0037585195631075763,-0.10980341434478724,-0.2258807265826528,0.006273897893078306,-0.16784207046372046,-0.051764758225854024,0.21315023422241186,16.12914177077675,-25.913992847207286,0.0580386561189329,3,0.09039068222045898,0.08608627319335938,0.13128197193145752,0.004304170608520508,0.2746162414550781,4,0.07210771467451282,1.1176631585806913,5.444982051849365,-1.289142555882186,5.437233924865723,-1.5000207718831788,5.621459007263184,0.07210771467451282
624,2002-03-25,5.4406771659851065,5.5009379386901855,5.423460006713867,5.432068824768066,22913844.0,0.001584726095109401,-5.0,-0.3333210243532826,35.77844187245945,47.72329582142371,0.08668494906398738,0.1070206102210669,0.1127888267207462,0.04158019564294957,5.461645471171328,0.07747793197631836,0.007335705011023208,-0.09719202518463188,-0.2215637351685933,0.02717968479932953,-0.15937788017661259,-0.035006170192651176,0.19429413909912174,19.35482718202317,-18.940775494297018,0.06218585499198089,3,0.08178234100341886,0.07747793197631925,0.13773882389068692,-0.00430417060851962,0.2350168228149423,0,0.05854437105513477,1.8000265877895576,5.432068824768066,1.1176631585806913,5.444982051849365,-1.289142555882186,5.437233924865723,0.05854437105513477
625,2002-03-26,5.483720779418945,5.5009379386901855,5.414851188659668,5.4406771659851065,22407475.0,0.007911444131062595,1.222226325215561,5.000221569822809,43.92099554436151,46.213685170985784,0.038816212043858656,0.062074516836171156,0.0706281630757779,0.0006385477637156356,5.825516563908194,0.08608675003051758,0.0021901714388343763,-0.050920152664184926,-0.17748583265871698,0.07564552733034713,-0.11420299266145051,0.012362687333080657,0.14141268191528322,50.000125887189974,8.717016801485968,0.06328283999726601,3,0.03873872756958008,0.03443431854248047,0.0968475341796875,-0.0473477840423584,0.18939018249511808,1,0.04960741538665947,-5.0,5.4406771659851065,1.8000265877895576,5.432068824768066,1.1176631585806913,5.444982051849365,0.04960741538665947
626,2002-03-27,5.457894802093506,5.483720779418945,5.449285984039307,5.457894802093506,15889890.0,-0.004709571906426624,-2.9999446106126064,0.0,48.32777731979389,45.02688269060644,0.060173659334637364,0.08121641181378614,0.0973327249862983,0.028355189107278633,6.379860322117395,0.03443479537963867,-0.003982971234185229,-0.06985921859741229,-0.19743662991384703,0.057718192719022454,-0.1336479242556301,-0.006070512939194472,0.15779432924072267,61.538658190525695,14.412494517637583,0.06378870565821752,3,0.06456470489501953,0.06026029586791992,0.12913000583648682,-0.021521806716918945,0.1523733139038086,2,0.06419550525575013,1.222226325215561,5.483720779418945,-5.0,5.4406771659851065,1.8000265877895576,5.432068824768066,0.06419550525575013
627,2002-03-28,5.587025165557861,5.595633029937744,5.457894802093506,5.466503143310547,26253585.0,0.02365937200087198,1.0000069238412086,100.0,53.46389537240796,44.92867107530142,-0.06801149595012301,-0.04907392007756961,-0.031065584915264566,-0.09968143375612293,6.712709910558074,0.13773822784423828,-0.008187494924097649,0.058410239219665705,-0.0705865117560247,0.18740699019535612,-0.0060881362681799445,0.12290861470751135,0.019597408976367525,95.45495745002266,45.046413539607514,0.06449837548784527,3,-0.06456565856933594,-0.06887006759643555,-3.5762786865234375e-07,-0.15065217018127441,-0.009469985961914062,3,0.02681029809997426,-2.9999446106126064,5.457894802093506,1.222226325215561,5.483720779418945,-5.0,5.4406771659851065,0.02681029809997426
628,2002-03-29,5.587025165557861,5.587025165557861,5.587025165557861,5.587025165557861,0.0,0.0,1.0,0.0,56.34926845222762,44.96318582456405,-0.07223368407326358,-0.05386987832238077,-0.02976339257169691,-0.09816422206371023,6.977286707790889,0.0,-0.012747528655213003,0.059701538085937145,-0.06622528710148678,0.18562836327336107,-0.00326187450777482,0.12266495067964911,0.010893514448367725,95.2385348445244,40.43186420798631,0.06296341259371196,3,-0.06456565856933594,-0.06887006759643555,-0.006457090377807617,-0.15065217018127441,-0.025825977325439453,4,0.017565314746526228,1.0000069238412086,5.587025165557861,-2.9999446106126064,5.457894802093506,1.222226325215561,5.483720779418945,0.017565314746526228
629,2002-04-01,5.457894802093506,5.457894802093506,5.457894802093506,5.457894802093506,0.0,-0.023112543730857138,1.0,0.0,43.633971448280214,43.96649908081841,0.036436233132977947,0.06953703277745138,0.09753035387733888,0.0343595385788511,7.043905093180857,0.12913036346435547,-0.02248150256433945,-0.0635319232940672,-0.19093115804858662,0.06386731146045221,-0.12723154067132736,0.00016769408319294854,0.13773822784423828,23.809699652095475,-29.779678325962735,0.06369961737725979,4,0.03443431854248047,0.07317328453063965,0.07102131843566895,-0.021521806716918945,0.10674715042114258,0,0.04558355797444258,1.0,5.587025165557861,1.0000069238412086,5.587025165557861,-2.9999446106126064,5.457894802093506,0.04558355797444258
630,2002-04-02,5.630928993225098,5.7075462341308585,5.578415870666504,5.604241847991943,25220872.0,0.03170346762000986,-2.296702761596919,100.0,56.44303291211521,45.80811635548046,-0.15099177049257317,-0.10687484094692401,-0.07342496687918931,-0.13638494280922409,7.407817610706735,0.24965143203735263,-0.02713308226723221,0.10816791057586705,-0.02337513882720188,0.239710959978936,0.04239638587433259,0.17393943527740152,-0.24190378189086914,70.33332040892843,15.150543809498501,0.0657715247015344,4,-0.08264327049255371,-0.08264327049255371,-0.10631704330444336,-0.19455599784851074,-0.0783390998840332,1,0.00794984195837145,1.0,5.457894802093506,1.0,5.587025165557861,1.0000069238412086,5.587025165557861,0.00794984195837145
631,2002-04-03,5.716155052185059,5.7678070068359375,5.621459007263184,5.63867712020874,42790461.0,0.015135346061458277,-1.6153616729370561,2.903192952990155,60.21399640824846,48.44972421612275,-0.21511357505006146,-0.18890391516989702,-0.1559274927418226,-0.22028697849179402,7.935331136222922,0.1463479995727539,-0.034895835285096766,0.18521571159362793,0.02802607271191082,0.34240535047534504,0.10662089215276982,0.26381053103448604,-0.32075942039489735,83.33335897700225,27.369847104628533,0.0785948194408584,4,-0.12913012504577637,-0.13773894309997559,-0.1915431022644043,-0.2797820568084717,-0.17389583587646484,2,-0.007530252394840287,-2.296702761596919,5.630928993225098,1.0,5.457894802093506,1.0,5.587025165557861,-0.007530252394840287
632,2002-04-04,5.759198188781737,5.793632984161378,5.7075462341308585,5.733372211456299,35203916.0,0.007530085556413546,-1.2222263252155559,0.3333333333333219,60.786192246415254,50.99084128625662,-0.23344734108543364,-0.22089835020027415,-0.19421988522231448,-0.2621822167250212,8.800109888657333,0.08608675003051935,-0.040337773662065146,0.2140545368194573,0.02919844855997944,0.39891062507893515,0.12162649268971837,0.3064825809491962,-0.34890610198974503,89.74355696824522,36.209020095797875,0.09242804412973903,4,-0.15495610237121493,-0.16786909103393466,-0.23889076709747226,-0.3228251934051505,-0.23157310485839755,3,-0.025859515144750822,-1.6153616729370561,5.716155052185059,-2.296702761596919,5.630928993225098,1.0,5.457894802093506,-0.025859515144750822
633,2002-04-05,5.67741584777832,5.785024166107178,5.630067825317383,5.759198188781737,34968416.0,-0.014200299819985274,1.3225864089882502,-3.1666697439117453,53.46258772697006,52.95574638120223,-0.12650604267967402,-0.1358428082490013,-0.11017660349044256,-0.18190143559065142,9.443937946988981,0.15495634078979492,-0.02354866617096718,0.12577264308929426,-0.06833083986914179,0.3198761260477303,0.028720901610076233,0.22282438456851228,-0.24412330714416441,65.38459353438586,14.570009714720314,0.09705174147921802,4,-0.07317376136779785,-0.08608675003051758,-0.1506519317626953,-0.2410428524017334,-0.07059192657470703,4,-0.01758910582909834,-1.2222263252155559,5.759198188781737,-1.6153616729370561,5.716155052185059,-2.296702761596919,5.630928993225098,-0.01758910582909834
634,2002-04-08,5.578415870666504,5.673110961914063,5.569807052612305,5.673110961914063,22668576.0,-0.017437506740070274,1.1818218440001793,1.157891668124331,47.895634983541434,53.39737298555556,-0.006608029379213676,-0.033831317525971905,-0.011129533805775083,-0.0880042285593845,9.93171536163256,0.10760879516601562,-0.006028555747352726,0.023759627342224476,-0.1700256712549182,0.21754492593936714,-0.0731330219563473,0.12065227664079625,-0.12350290342071446,3.8462112028836843,-41.61656127612532,0.09689264929857144,4,0.04304361343383789,0.012913227081298828,-0.0494997501373291,-0.142042875289917,0.15839910507202148,0,-0.003086303142907254,1.3225864089882502,5.67741584777832,-1.2222263252155559,5.759198188781737,-1.6153616729370561,5.716155052185059,-0.003086303142907254
635,2002-04-09,5.613710880279541,5.630067825317383,5.587025165557861,5.595633029937744,18998954.0,0.006327066757183086,-1.439121271076524,-0.19090588649982196,60.09846920872648,54.70522763988141,-0.024054404101548243,-0.06678754183138835,-0.04879713118500639,-0.1256231618242012,10.559408212288663,0.051651954650878906,0.013403693413157391,0.05539598464965856,-0.14002309549876024,0.25081506479807736,-0.04231355542455084,0.15310552472386796,-0.1384747120188159,19.61516584042924,-29.1669765500497,0.09770954007420943,4,0.01205301284790039,-0.02238178253173828,-0.07403397560119629,-0.1773378849029541,0.08522605895996183,1,-0.008740907540726317,1.1818218440001793,5.578415870666504,1.3225864089882502,5.67741584777832,-1.2222263252155559,5.759198188781737,-0.008740907540726317
636,2002-04-10,5.729928016662598,5.741981029510497,5.604241847991943,5.604241847991943,20115411.0,0.020702372968888882,-1.191795373753225,6.952495252162904,64.50476157650249,55.93199055144746,-0.10909846497495668,-0.1760288175539806,-0.16491968893313214,-0.24402059973703683,11.510018726107452,0.1377391815185538,0.038228220661619794,0.1614549160003662,-0.04769763301848595,0.3706074650192184,0.056878641490940574,0.26603119050979185,-0.23558803944783335,71.53816492222973,18.44302265746436,0.10457627450942594,4,-0.10416412353515625,-0.13859891891479492,-0.19025111198425293,-0.220381498336792,-0.028408050537110263,2,-0.030949450465317385,-1.439121271076524,5.613710880279541,1.1818218440001793,5.578415870666504,1.3225864089882502,5.67741584777832,-0.030949450465317385
637,2002-04-11,5.6825809478759775,5.750588893890381,5.673110961914063,5.750588893890381,16770057.0,-0.008263117555567079,1.2784964556908511,-0.541093317854331,62.320063410470304,56.59541221347443,-0.05226788994807485,-0.12341542511654868,-0.11941392056692379,-0.19812037398188131,12.532719556815932,0.07747793197631747,0.05478793025571971,0.10674746036529648,-0.10779206553189802,0.32128698626249097,-0.0005223025833007711,0.21401722331389372,-0.17028339024441674,52.4000593783446,-5.14916149092214,0.10726976294859726,4,-0.056817054748536044,-0.09125185012817472,-0.14290404319763272,-0.1730344295501718,-0.030130863189699042,3,-0.02469330975739692,-1.191795373753225,5.729928016662598,-1.439121271076524,5.613710880279541,1.1818218440001793,5.578415870666504,-0.02469330975739692
638,2002-04-12,5.704102039337157,5.733372211456299,5.655893802642822,5.681719779968263,17559885.0,0.003787203677093842,-1.0930433270428503,-0.3291124152485706,62.792628819666405,58.724151921406225,-0.06194982850415087,-0.14126328151396006,-0.14339677493069392,-0.22115653963896076,13.318717818389405,0.07747840881347656,0.07243522543790881,0.12133860588073642,-0.10062149518305663,0.34329870694452946,0.010358555348839893,0.23231865641263294,-0.17492435611380763,74.2856615329423,11.413319055973105,0.11098005053189641,4,-0.022382020950316495,-0.11277294158935458,-0.15366423130035312,-0.19455552101135165,-0.05079126358032138,4,-0.03093860421794359,1.2784964556908511,5.6825809478759775,-1.191795373753225,5.729928016662598,-1.439121271076524,5.613710880279541,-0.03093860421794359
639,2002-04-15,5.7075462341308585,5.724762916564941,5.673110961914063,5.698936939239503,11890532.0,0.0006038101650267524,1.4000354503860355,0.38464816037831456,61.30435117673182,59.26429839525252,-0.02934248913545101,-0.14466653837630794,-0.14653819377337918,-0.22459915153110277,13.300161104253933,0.05165195465087802,0.07835304529463816,0.12004804611205966,-0.10855502509052961,0.34865111731464893,0.005746510510765468,0.23434958171335385,-0.16250123285122697,73.6844713688489,8.804503452000404,0.11430153560129445,4,-0.025826215744017667,-0.11621713638305575,-0.14849984645843417,-0.19799971580505282,-0.07489633560180575,0,-0.017647218050539926,-1.0930433270428503,5.704102039337157,1.2784964556908511,5.6825809478759775,-1.191795373753225,5.729928016662598,-0.017647218050539926
640,2002-04-16,5.810850143432617,5.845284938812256,5.698936939239503,5.7075462341308585,22026559.0,0.018099530877911496,-1.4285589941207868,11.999113818889313,66.53225572296253,59.966327207998525,-0.1167143892068534,-0.2456487801007059,-0.2477221295122245,-0.32528016213853306,13.479296008167696,0.14634799957275302,0.08587187562863008,0.21388239860534686,-0.03539921698799109,0.4631640141986848,0.08924159080867788,0.33852320640201583,-0.2508898631800811,85.71425745394696,19.56845268667857,0.12464080779666899,4,-0.10330414772033691,-0.193695068359375,-0.2431950569152832,-0.2969989776611328,-0.2470693588256836,1,-0.012740849594575443,1.4000354503860355,5.7075462341308585,-1.0930433270428503,5.704102039337157,1.2784964556908511,5.6825809478759775,-0.012740849594575443
641,2002-04-17,5.814292907714844,5.871110916137695,5.750588893890381,5.828066825866699,49743806.0,0.000592471703321662,1.4137690640130642,-0.133333948782333,62.065768774894714,60.10850237782957,-0.11708508255545791,-0.23125122238673157,-0.24901673027347826,-0.326589439910034,13.885352629566988,0.12052202224731445,0.11456523278226438,0.19847221374511737,-0.05690282429364224,0.45384725178387697,0.070784694725738,0.3261597327644967,-0.2315066547775304,73.5996791796926,10.700223936184855,0.1276875190193796,4,-0.09383392333984375,-0.18422484397888184,-0.24663782119750977,-0.3004417419433594,-0.21693801879882724,2,-0.019840068312051873,-1.4285589941207868,5.810850143432617,1.4000354503860355,5.7075462341308585,-1.0930433270428503,5.704102039337157,-0.019840068312051873
642,2002-04-18,5.785024166107178,5.888328075408936,5.785024166107178,5.819458961486816,25830272.0,-0.0050339296750649964,-4.999972304922852,2.5,60.1950352868617,60.856552106706424,-0.09361196764008195,-0.1846692805292891,-0.22150344293121016,-0.2964354071316393,14.11309915700425,0.1033039093017587,0.11996428453077357,0.15220136642456072,-0.1005479327557115,0.40495066560483295,0.025826716834425056,0.2785760160146964,-0.17340544684982628,55.55564673299804,-3.118748889045875,0.12637464959013592,4,-0.05595660209655762,-0.1463475227355957,-0.21736907958984375,-0.27117300033569336,-0.2083301544189462,3,-0.014434546439912488,1.4137690640130642,5.814292907714844,-1.4285589941207868,5.810850143432617,1.4000354503860355,5.7075462341308585,-0.014434546439912488
643,2002-04-19,5.823762893676758,5.914154052734375,5.793632984161378,5.8366761207580575,25313776.0,0.006696381286795505,-2.2941383467466587,0.3750051928270008,70.77227789247537,63.398401318810194,-0.12226580197862358,-0.2029647847187004,-0.26277701792040276,-0.3336147316694529,14.411053222289857,0.12912988662719727,0.11563312026614803,0.1713553905487064,-0.07655173891763845,0.41926252001505127,0.04740182581553398,0.29530895528187884,-0.17893905168121638,62.499999999999865,-0.5603982246674306,0.12395356473317265,4,-0.07317328453063965,-0.17217326164245605,-0.25610780715942383,-0.30991172790527344,-0.21349477767944336,4,-0.029416171660505808,-4.999972304922852,5.785024166107178,1.4137690640130642,5.814292907714844,-1.4285589941207868,5.810850143432617,-0.029416171660505808
644,2002-04-22,5.759198188781737,5.845284938812256,5.733372211456299,5.793632984161378,18705962.0,-0.01108642403095128,-1.599998892193844,2.6666297404083585,58.30549397620118,63.199181848529605,-0.03281071732738017,-0.1194373802913864,-0.19702602085319398,-0.2664206943005185,14.93260583893522,0.11191272735595703,0.10541594752291861,0.09086463451385374,-0.14011814942820333,0.3218474184559108,-0.024626757457174797,0.20635602648488227,-0.07666811728275924,28.000212698545628,-32.72991293334056,0.11549139197102838,4,-2.3841857821338408e-07,-0.10760855674743564,-0.20445609092712314,-0.24534702301025302,-0.2117733955383292,0,-0.018385790791356715,-2.2941383467466587,5.823762893676758,-4.999972304922852,5.785024166107178,1.4137690640130642,5.814292907714844,-0.018385790791356715
645,2002-04-23,5.755753993988037,5.77641487121582,5.7075462341308585,5.7678070068359375,11956541.0,-0.0005980337333084673,3.7059513530246124,0.35002423319253195,52.867772036900334,61.906183010796035,-0.007933033606161821,-0.09967877336450037,-0.18991336949899384,-0.26020304307682895,15.29206863977765,0.06886863708496183,0.10914369325347906,0.07381877899169886,-0.1429941764964795,0.2906317344798772,-0.03458769875239032,0.18222525673578804,0.1584000587463379,23.33297945015819,-33.111260473033454,0.108406477744089,4,0.029269933700561523,-0.10416436195373535,-0.19670772552490234,-0.24190282821655273,-0.1523728370666504,1,-0.02138800504461591,-1.599998892193844,5.759198188781737,-2.2941383467466587,5.823762893676758,-4.999972304922852,5.785024166107178,-0.02138800504461591
646,2002-04-24,5.808267116546631,5.828066825866699,5.741981029510497,5.750588893890381,16957425.0,0.0091235870423656,-1.2988717974837976,-4.785378011631127,53.50550941195475,60.92678812207209,-0.05382545989340848,-0.131330389382188,-0.23993160341640607,-0.31153358433565526,15.802960477737106,0.08608579635620206,0.12945637431092205,0.10881328582763672,-0.08742230229600434,0.3050488739512778,0.010695491765816634,0.2069310798894568,0.10175477981567393,48.74979228596244,-3.338457431586008,0.0981177940618205,4,-0.023243188858032227,-0.1566774845123291,-0.2664381265640259,-0.2944159507751465,-0.22554731369018555,2,-0.042092818225112794,3.7059513530246124,5.755753993988037,-1.599998892193844,5.759198188781737,-2.2941383467466587,5.823762893676758,-0.042092818225112794
647,2002-04-25,5.736814975738525,5.828066825866699,5.66450309753418,5.810850143432617,12910835.0,-0.012301800067795132,2.015874271898011,-1.2835896164021163,54.30707621964502,59.98394894429194,0.02919944277373432,-0.05067934755874681,-0.16629165625389408,-0.23883498595057162,16.655490634403687,0.16356372833251953,0.13335309932243078,0.029871654510498225,-0.1596144814995899,0.21935779052058635,-0.0648714134945454,0.12461472251554184,0.1691574073791502,28.965191880142715,-20.55544757481439,0.09474306800504395,4,0.05251359939575195,-0.08522534370422363,-0.21005117893218994,-0.2186598777770996,-0.24448585510253906,3,-0.024309671379031284,-1.2988717974837976,5.808267116546631,3.7059513530246124,5.755753993988037,-1.599998892193844,5.759198188781737,-0.024309671379031284
648,2002-04-26,5.685163021087647,5.733372211456299,5.630067825317383,5.733372211456299,12275253.0,-0.009003594306129514,3.285671895709284,0.6511660859316009,58.3109902650801,59.65135328744175,0.08703504078703261,0.009172078710506959,-0.11106429023871822,-0.18531706667257009,17.43338799672869,0.10674715042114258,0.12085668718658393,-0.02668719291686905,-0.2080047075268583,0.1546303216931202,-0.11734595022186411,0.06397156438812601,0.21115059060668795,25.599820978723915,-28.471519239249,0.09065875730499465,4,0.08694791793823153,-0.024964570999146396,-0.1648557186126718,-0.1670079231262216,-0.20144224166870206,4,-0.019079313820391408,2.015874271898011,5.736814975738525,-1.2988717974837976,5.808267116546631,3.7059513530246124,5.755753993988037,-0.019079313820391408
649,2002-04-29,5.7066850662231445,5.716155052185059,5.63867712020874,5.673110961914063,24428547.0,0.003785651362268272,1.9507491146826479,-0.6964253921781907,57.39731712998622,58.63636011044437,0.07306115338678065,0.007635941316785022,-0.1287981216635874,-0.20331704329174993,17.642352701609436,0.07747793197631836,0.11437370765790877,-0.01760466098785418,-0.15417906175019525,0.11896973977448688,-0.08589186136902427,0.050682539393315906,0.17365379828857375,38.69577154086611,-18.918850043889876,0.0682872003811704,4,0.06542587280273438,-0.04218244552612305,-0.18637776374816895,-0.18852996826171875,-0.33487701416015625,0,-0.016895439139703816,3.285671895709284,5.685163021087647,2.015874271898011,5.736814975738525,-1.2988717974837976,5.808267116546631,-0.016895439139703816
650,2002-04-30,5.675693988800049,5.724762916564941,5.63867712020874,5.681719779968263,11749425.0,-0.005430661945325599,-1.1505446791783058,-0.17947734696779147,45.00796622146532,56.74104871561889,0.09260226711411956,0.04443063540783854,-0.09221939756233688,-0.16923701155918902,17.60543532862454,0.08608579635620117,0.10470724994854574,-0.05083398818969709,-0.18233929477219402,0.08067131839279984,-0.11658664148094555,0.014918665101551376,0.1896286133600089,23.043633228492848,-31.454416681383673,0.06575265329124828,4,0.09641695022583008,-0.011191368103027344,-0.15538668632507324,-0.12740850448608398,-0.25223398208618164,1,-0.022599737725422897,1.9507491146826479,5.7066850662231445,3.285671895709284,5.685163021087647,2.015874271898011,5.736814975738525,-0.022599737725422897
651,2002-05-01,5.673110961914063,5.673110961914063,5.673110961914063,5.673110961914063,0.0,-0.0004551032686191947,1.0,-0.0,49.05004075353867,55.50271598969411,0.08163763430526849,0.045981035340324716,-0.0851014023057095,-0.16257274013513534,17.154123837871683,0.00258302688598544,0.09701673874570549,-0.05126481056213272,-0.18487694137538302,0.08234732025111757,-0.11807087596875832,0.015541254844492869,0.17809635363543386,21.739067610070915,-31.660161581039088,0.0668060654066252,5,0.09899997711181552,0.008609056472777432,-0.1528036594390878,-0.11621642112732022,-0.22640800476074308,2,-0.012291281707832225,-1.1505446791783058,5.675693988800049,1.9507491146826479,5.7066850662231445,3.285671895709284,5.685163021087647,-0.012291281707832225
652,2002-05-02,5.6102681159973145,5.681719779968263,5.595633029937744,5.655893802642822,15484768.0,-0.011077316544421345,-1.2988387195355116,-100.0,41.30786613732222,52.228892461343754,0.13084407813819432,0.10234143412193397,-0.017250219938050648,-0.0952853756131784,16.21649189842512,0.08608675003051847,0.07115530094858435,-0.10666115283966082,-0.24845188476744973,0.03512957908812808,-0.17755651880355572,-0.035765786875765926,0.22767083013825573,10.625216367790626,-38.47420726898233,0.07089536596389452,5,0.11019086837768555,0.07575631141662598,-0.08996081352233887,-0.04906940460205078,-0.228130340576171,3,-0.004910338074987308,1.0,5.673110961914063,-1.1505446791783058,5.675693988800049,1.9507491146826479,5.7066850662231445,-0.004910338074987308
653,2002-05-03,5.577555179595947,5.698936939239503,5.561199188232422,5.612851142883301,15491670.0,-0.00583090428567723,-3.0506369940332467,0.7735985117679027,38.57788220861164,50.03693559827825,0.13964481063489842,0.13406294656780027,0.02047170180829916,-0.05911150032924528,16.107287842958108,0.13773775100708097,0.05030143902334494,-0.13438105583190918,-0.28852529726519194,0.01976318560137358,-0.21145317654855056,-0.0573089351152678,0.24099929324379676,9.999766776087553,-34.50311158854435,0.07707212071664146,5,0.11707782745361328,0.10846924781799316,-0.05724787712097168,-0.016356468200683594,-0.251373291015625,4,-0.015280182125627095,-1.2988387195355116,5.6102681159973145,1.0,5.673110961914063,-1.1505446791783058,5.675693988800049,-0.015280182125627095
654,2002-05-06,5.561199188232422,5.612851142883301,5.518155097961426,5.5525898933410645,18833213.0,-0.0029324660782128475,-1.444434870911161,-0.24391726672160602,24.107125194361146,46.84130817132946,0.13964631146041828,0.15711852194265497,0.03889138099528644,-0.042364836895519176,16.681223388625128,0.094696044921875,0.031435183828112834,-0.1498762130737301,-0.3073171112091009,0.0075646850616406525,-0.22859666214141505,-0.07115576400604517,0.23161975614659003,20.833717988958846,-17.693791579003282,0.07872044906768523,5,0.11191177368164062,0.12482523918151855,-0.04089188575744629,-4.76837158203125e-07,-0.1360173225402832,0,-0.013931960750016237,-3.0506369940332467,5.577555179595947,-1.2988387195355116,5.6102681159973145,1.0,5.673110961914063,-0.013931960750016237
655,2002-05-07,5.564641952514648,5.630067825317383,5.518155097961426,5.5353732109069815,25505049.0,0.0006190686874714135,-2.513469412196199,3.3996676820826286,24.107125194361146,43.574821036041286,0.11872903203688256,0.1579071311993534,0.0367067735574782,-0.0425201004300515,17.219686691200614,0.11191272735595703,-0.0026515075194257776,-0.14398000240325892,-0.30914900033126624,0.0211889955247484,-0.22656450136726214,-0.061395503439255705,0.1952173302942528,25.714338467057086,-8.030741480891098,0.0825844989640035,5,0.10846900939941406,0.15151262283325195,-0.05294334888458252,-0.0034432411193847656,-0.19283390045166016,1,-0.03465342462231891,-1.444434870911161,5.561199188232422,-3.0506369940332467,5.577555179595947,-1.2988387195355116,5.6102681159973145,-0.03465342462231891
656,2002-05-08,5.5525898933410645,5.578415870666504,5.5009379386901855,5.561199188232422,26415433.0,-0.0021658283275778345,2.600053175579115,-0.2941463970935542,24.999948712583176,40.318473535256636,0.10135812253431542,0.16442227796426945,0.048376512995717214,-0.026667429402702503,17.01795098273502,0.07747793197631836,-0.019475166770693164,-0.14716515541076625,-0.3259937445458796,0.0316634337243471,-0.23657944997832292,-0.05775086084320957,0.1782648872861401,26.08697746330973,-4.696831057576972,0.08941429456755677,5,0.06456518173217773,0.15495610237121582,-0.004304170608520508,0.008608818054199219,-0.27547788619995117,2,-0.023255793982202122,-2.513469412196199,5.564641952514648,-1.444434870911161,5.561199188232422,-3.0506369940332467,5.577555179595947,-0.023255793982202122
657,2002-05-09,5.542259216308594,5.587025165557861,5.526763916015625,5.5525898933410645,16194757.0,-0.0018605150444948038,-1.9167176338899339,1.199944613680421,17.751457956871874,35.811858834344605,0.09073002717364531,0.17254801808132658,0.059029520137730884,-0.011567942438958312,16.710406380445725,0.06026124954223633,-0.03223212316263435,-0.15047974586486834,-0.3426577792587153,0.04169828752897864,-0.2465687625617914,-0.054390729167945295,0.15640720644742778,20.869437473809853,-5.658660515594249,0.09608901669692345,5,0.07059121131896973,0.16528677940368652,0.04046130180358887,0.02324390411376953,-0.3891110420227051,3,-0.017241391177462595,2.600053175579115,5.5525898933410645,-2.513469412196199,5.564641952514648,-1.444434870911161,5.561199188232422,-0.017241391177462595
658,2002-05-10,5.52762508392334,5.604241847991943,5.518155097961426,5.5353732109069815,14886593.0,-0.0026404633587313597,-5.451321267130019,0.7500115393490947,20.04453436301047,31.661549638013955,0.09014729507124475,0.1826474780469063,0.07243492649830685,0.006891110648817644,16.48684602418431,0.08608675003051758,-0.051630734921806365,-0.1562900304794308,-0.3620006862146976,0.049420625255836015,-0.2591453583470642,-0.05343470261179739,0.14335935106346476,20.666900537286978,-5.440557072017633,0.10285532786763352,5,0.08522534370422363,0.17992091178894043,0.07016050815582275,0.050791025161743164,-0.16528701782226562,4,-0.026320039129523187,-1.9167176338899339,5.542259216308594,2.600053175579115,5.5525898933410645,-2.513469412196199,5.564641952514648,-0.026320039129523187
659,2002-05-13,5.606823921203613,5.630067825317383,5.518155097961426,5.518155097961426,16287183.0,0.014327823627296565,-1.5242858372053003,-11.44390424026225,33.891915142050465,30.42643285141231,-0.0052596214427875765,0.10067767449301535,-0.005904280061093559,-0.06777724978608468,16.143694583796414,0.11191272735595703,-0.06616870931317376,-0.07205507755279505,-0.2802465501409941,0.13613639503540398,-0.17615081384689457,0.03204065874130446,0.04035400430166458,81.99959380365947,53.246834373740356,0.10409573629409954,5,-0.006886482238769531,0.10072207450866699,-0.009038329124450684,-0.028407812118530273,-0.21263408660888672,0,-0.05005365543261897,-5.451321267130019,5.52762508392334,-1.9167176338899339,5.542259216308594,2.600053175579115,5.5525898933410645,-0.05005365543261897
660,2002-05-14,5.736814975738525,5.759198188781737,5.66450309753418,5.690329074859619,37425168.0,0.02318443674382542,1.0754559230809637,0.5242643262777491,43.38113823608918,29.79655479391792,-0.14043738838555875,-0.03704353843961172,-0.1344233199772269,-0.1924359415392729,15.322172026776975,0.1523742675781241,-0.07763624205221564,0.061637735366820934,-0.13917569366439153,0.2624511643980334,-0.0387689791487853,0.16204444988242717,-0.23587703704833984,91.33307853791774,62.420190217204066,0.10040671451560641,5,-0.10674691200256348,-0.029268980026245117,-0.13042068481445312,-0.15839886665344238,-0.3684511184692383,1,-0.05432162469319812,-1.5242858372053003,5.606823921203613,-5.451321267130019,5.52762508392334,-1.9167176338899339,5.542259216308594,-0.05432162469319812
661,2002-05-15,5.698936939239503,5.750588893890381,5.647284984588622,5.741981029510497,20323510.0,-0.006602624741988694,2.4286166458290768,-0.9259601181683518,46.2584969930819,30.346624889002335,-0.11008756349479754,-0.008696676408759707,-0.09381791356161262,-0.14939166599278497,14.220430669442019,0.1033039093017587,-0.09159143239264189,0.029527497291566007,-0.16081549643754744,0.21987049102067946,-0.06564399957299116,0.12469899415612318,-0.19283379554748592,74.9998021776293,44.189453731491525,0.09517149686455681,5,-0.06886887550354093,0.008609056472777432,-0.09039044380188077,-0.12052083015441983,-0.38050317764282315,2,-0.05740173837055451,1.0754559230809637,5.736814975738525,-1.5242858372053003,5.606823921203613,-5.451321267130019,5.52762508392334,-0.05740173837055451
662,2002-05-16,5.701519966125487,5.724762916564941,5.66450309753418,5.698936939239503,15960726.0,0.00045324714302408253,1.4561294397745494,-0.060008862301944146,51.78913614709046,31.81454199327776,-0.1099250687946558,-0.01882137078426016,-0.09108959561548247,-0.1487066063773268,12.949034437357861,0.06025981903076172,-0.09474166353221669,0.0362857341766345,-0.1469083453893738,0.2194798137426428,-0.0553113056063701,0.1278827739596391,-0.190354921531676,76.07140596315747,42.75949984104627,0.09159703978300417,5,-0.07145190238952548,0.00602602958679288,-0.09297347068786532,-0.12310385704040439,-0.35898208618163974,3,-0.07443768705641907,2.4286166458290768,5.698936939239503,1.0754559230809637,5.736814975738525,-1.5242858372053003,5.606823921203613,-0.07443768705641907
663,2002-05-17,5.652450084686278,5.724762916564941,5.647284984588622,5.724762916564941,14349707.0,-0.008606456125866191,1.1428543168195642,-27.995384899410404,44.404915689297304,34.06985204827066,-0.054885950528191785,0.017661650774229543,-0.03950027259759903,-0.09725309656425818,11.367200461408498,0.07747793197631925,-0.1021720560689241,-0.004218506813050027,-0.17153480365604512,0.16309779002994507,-0.08787665523454713,0.07943964160844708,-0.13632437720870882,55.714099196049716,22.129672005212043,0.0836581484214975,5,-0.022382020950316495,0.055095911026001865,-0.04390358924865634,-0.0740339756011954,-0.8255710601806632,4,-0.08833371421591274,1.4561294397745494,5.701519966125487,2.4286166458290768,5.698936939239503,1.0754559230809637,5.736814975738525,-0.08833371421591274
664,2002-05-20,5.653310775756836,5.681719779968263,5.63867712020874,5.655893802642822,10183520.0,0.00015226867246287412,-1.7028070963396023,0.03572017329262539,47.53779514094694,36.67325982011353,-0.04616085267057102,0.008918664469644177,-0.03683598122938925,-0.09585216399258822,10.362150898101776,0.04304265975952237,-0.09991846330447185,0.0019365549087524414,-0.15826948318283396,0.16214259300033884,-0.07816646413704031,0.0820395739545452,-0.13232361865318332,12.14198954702463,-21.834933327018327,0.08010301904579312,5,-0.023242712020874023,0.054235219955444336,-0.01678621768951416,-0.07489466667175293,-0.7196836471557617,0,-0.05146943467243015,1.1428543168195642,5.652450084686278,1.4561294397745494,5.701519966125487,2.4286166458290768,5.698936939239503,-0.05146943467243015
665,2002-05-21,5.632649898529053,5.690329074859619,5.604241847991943,5.647284984588622,18309059.0,-0.00365465088464334,-1.409679399909239,5.6658667158940625,45.719437053987065,38.97542519138062,-0.01658235738320002,0.0209585746090859,-0.01353909814331633,-0.07302684466583376,9.437766650050518,0.08608722686767578,-0.09314664606364431,-0.012569117546081365,-0.1651684290119908,0.14003019391982807,-0.08886877327903608,0.06373053818687335,-0.10689852079183826,19.41142737983526,-15.447869739361593,0.0762996557329549,5,0.006026744842529297,0.07489609718322754,0.003874659538269043,-0.05423378944396973,-0.7179617881774902,1,-0.04233532497672177,-1.7028070963396023,5.653310775756836,1.1428543168195642,5.652450084686278,1.4561294397745494,5.701519966125487,-0.04233532497672177
666,2002-05-22,5.563780784606934,5.655893802642822,5.5525898933410645,5.630067825317383,20108543.0,-0.012226769844173035,-1.3301066942006539,4.5293236022419014,45.143811249665006,42.019020001690976,0.060391986193273794,0.07438606394887515,0.057664147733383686,-0.001354613875848898,8.123471715919592,0.10330390930175781,-0.07875220740024336,-0.06921391487121564,-0.20506982614753522,0.06664199640510393,-0.13714187050937543,-0.0012859592330558556,-0.03336047064882841,6.499793670531997,-30.1268193414473,0.06792795563815958,5,0.07489585876464844,0.14376521110534668,0.09856975078582764,0.04046130180358887,-0.7257108688354501,2,-0.03512304580336767,-1.409679399909239,5.632649898529053,-1.7028070963396023,5.653310775756836,1.1428543168195642,5.652450084686278,-0.03512304580336767
667,2002-05-23,5.5973548889160165,5.621459007263184,5.5353732109069815,5.561199188232422,24277040.0,0.006034404590844256,1.0408197870272191,-0.545441466327146,52.06461499601734,45.57680673869174,0.03962173716337514,0.031440214310353376,0.02658488837941153,-0.03275412413495804,7.641250594320146,0.08608579635620206,-0.06294683472480589,-0.02866680622100759,-0.15614355458978224,0.09880994214776706,-0.09240518040539492,0.035071567963379735,-0.06235901746143835,32.727057573538154,-6.9674523605466305,0.06373837418438726,5,0.04132175445556552,0.11019110679626376,0.07790863513946444,0.019800186157225674,-0.6258497238159189,3,-0.04983088134569802,-1.3301066942006539,5.563780784606934,-1.409679399909239,5.632649898529053,-1.7028070963396023,5.653310775756836,-0.04983088134569802
668,2002-05-24,5.5766940116882315,5.63867712020874,5.569807052612305,5.612851142883301,16982761.0,-0.003691185861503632,-1.7586068587472425,-1.000039565309137,51.601346323482204,47.544521314406374,0.07596338495289778,0.0459121481573046,0.048580642016584186,-0.008642173228754935,7.401459172324534,0.06887006759643555,-0.04683484806421667,-0.04390423297882151,-0.1700088463164704,0.08220038035882737,-0.10695653964764595,0.01914807369000293,-0.04132080078125,26.666174307465855,-14.777358433188308,0.06305230666882457,5,0.07059168815612793,0.13085198402404874,0.10717809200286954,0.04906964302063077,-0.5673108100891104,4,-0.041988341345896796,1.0408197870272191,5.5973548889160165,-1.3301066942006539,5.563780784606934,-1.409679399909239,5.632649898529053,-0.041988341345896796
669,2002-05-27,5.6102681159973145,5.630067825317383,5.578415870666504,5.587025165557861,10116273.0,0.006020431502735235,-1.5531383317227236,-0.6428317090218366,54.438882729250636,48.77315959142432,0.047974219909190374,0.0050007572413584,0.015232668589868936,-0.037462770665706024,7.148709123921421,0.05337381362915128,-0.024887054554430854,-0.005509281158447621,-0.12495293309885369,0.11393437078195845,-0.06523110712865066,0.054212544811755414,-0.07489490509033292,48.333056381283264,4.697477099356057,0.05972182597020314,5,0.03271293640136719,0.06284332275390625,0.09082150459289551,0.028408527374267578,-0.7102150917053223,0,-0.1396348757839071,-1.7586068587472425,5.5766940116882315,1.0408197870272191,5.5973548889160165,-1.3301066942006539,5.563780784606934,-0.1396348757839071
670,2002-05-28,5.547424793243408,5.621459007263184,5.5353732109069815,5.604241847991943,16765979.0,-0.011201482969185106,-1.1276708583281034,-2.4444854751354015,49.54269193682124,49.138070140728686,0.09066134138314386,0.060862195495668736,0.07729904000139953,0.028208638494716887,6.986783736471688,0.08608579635620206,-0.0050545045475720585,-0.06193914413452184,-0.18161120887636084,0.05773292060731716,-0.1217751765054409,-0.002103111763602783,0.2117733955383292,9.999604352127271,-34.37459078382725,0.059836032370919424,5,0.08264327049255371,0.11707758903503418,0.15796899795532227,0.09125185012817383,-0.6645889282226562,1,-0.11064551346237639,-1.5531383317227236,5.6102681159973145,-1.7586068587472425,5.5766940116882315,1.0408197870272191,5.5973548889160165,-0.11064551346237639
671,2002-05-29,5.603381156921387,5.612851142883301,5.543981075286865,5.5525898933410645,15016226.0,0.010086908027330477,-1.0253251533742331,-0.8939439716669184,55.007085904284814,49.49562011375028,0.022043001551958596,-0.0006176683131151606,0.027138957433043842,-0.024895424031947222,6.816107699877012,0.06887006759643555,0.006061580228993613,-0.002496290206909002,-0.11835070235517353,0.11335812194135553,-0.06042349628104127,0.05543091586722326,0.15134053230285538,65.83288713280804,17.721881367734653,0.057927206074132126,5,0.026686906814575195,0.061121225357055664,0.11492562294006348,0.03529548645019531,-0.7480931282043457,2,-0.12290669281334532,-1.1276708583281034,5.547424793243408,-1.5531383317227236,5.6102681159973145,-1.7586068587472425,5.5766940116882315,-0.12290669281334532
672,2002-05-30,5.582719802856445,5.621459007263184,5.578415870666504,5.604241847991943,18123678.0,-0.003687301200172688,-1.8571699874974283,-0.4237351784222237,54.46920502596998,50.61387448449168,0.026910262353308845,0.01883994916215581,0.053226229122014246,0.00016276964410177897,7.425735229467162,0.04304313659667969,0.0019659190912326707,-0.021780228614806774,-0.13806908485314828,0.09450862762353474,-0.07992465673397753,0.03636419950436398,0.16761491680145113,45.83233322870747,-5.512633796381294,0.05814442811917072,5,0.03013134002685547,0.08178257942199707,0.13558697700500488,0.05595684051513672,-0.5595626831054688,3,-0.1333847861581653,-1.0253251533742331,5.603381156921387,-1.1276708583281034,5.547424793243408,-1.5531383317227236,5.6102681159973145,-0.1333847861581653
673,2002-05-31,5.492329120635986,5.604241847991943,5.492329120635986,5.578415870666504,50258451.0,-0.01619115510225133,-1.599998892193844,3.999933532735128,40.8779766540513,49.87389465261439,0.10303435796956961,0.1080585520599886,0.14852064760492922,0.09257241177716224,8.09042338723954,0.11191272735595703,-0.004580450423031124,-0.10790960788726789,-0.23417401721071052,0.01835480143617474,-0.17104181254898965,-0.04477740322554613,0.2537063688468919,0.0,-45.50653510433803,0.06313220466172141,5,0.0989999771118164,0.13343453407287598,0.22812998294830322,0.1463475227355957,-0.5698943138122559,4,-0.09482752109283277,-1.8571699874974283,5.582719802856445,-1.0253251533742331,5.603381156921387,-1.1276708583281034,5.547424793243408,-0.09482752109283277
674,2002-06-03,5.483720779418945,5.561199188232422,5.475111961364746,5.509547233581543,13515672.0,-0.0015673389245187686,-2.9999556884900853,0.30000498512770235,25.000117751345044,47.57174806343195,0.09505227560648066,0.11653984969952091,0.1617562848013474,0.10260659203471967,8.44473319011352,0.08608722686767578,-0.016137807696638085,-0.11264402866363543,-0.24835271946805104,0.02306466214078018,-0.18049837406584324,-0.044789683261427626,0.2521664553100571,5.882467938692524,-32.42994602572533,0.06785434540220778,6,0.08178210258483887,0.13343429565429688,0.23243391513824463,0.15495586395263672,-0.5302939414978018,0,-0.08649922140457433,-1.599998892193844,5.492329120635986,-1.8571699874974283,5.582719802856445,-1.0253251533742331,5.603381156921387,-0.08649922140457433
675,2002-06-04,5.371808052062988,5.466503143310547,5.363199234008789,5.457894802093506,24738767.0,-0.020408173912861982,1.000009231777625,3.33327794394594,21.810192296155364,44.97912373526421,0.18559030331009918,0.2247903385377077,0.27570364067251063,0.21463532578581557,9.353786762295606,0.12052154541015625,-0.02368514829880919,-0.21491506099700963,-0.38352559513740303,-0.046304526856616235,-0.29922032806720633,-0.13060979392681293,0.34843266626415836,3.333394878233415,-29.085066872918787,0.08430526707019648,6,0.12913012504577637,0.1893906593322754,0.3464987277984619,0.26686859130859375,-0.3667292594909668,1,-0.08782052954960362,-2.9999556884900853,5.483720779418945,-1.599998892193844,5.492329120635986,-1.8571699874974283,5.582719802856445,-0.08782052954960362
676,2002-06-05,5.423460006713867,5.423460006713867,5.337372779846191,5.380416870117188,23350038.0,0.009615376080134297,3.0000443124916916,-0.4999972304845995,27.907004938904223,42.29494484002942,0.12509578036303903,0.17177528416756793,0.22756104021441992,0.16353836712460534,10.212068252315017,0.08608722686767578,-0.033311896612548964,-0.15680661201477086,-0.3401648876359413,0.0265516636063996,-0.2484857498253561,-0.06512747420418563,0.2682173928678111,30.303203238822906,3.26582447261789,0.0916791378105852,6,0.06456494331359863,0.12482547760009766,0.294846773147583,0.21521663665771484,-0.6370420455932617,2,-0.09968251651599902,1.000009231777625,5.371808052062988,-2.9999556884900853,5.483720779418945,-1.599998892193844,5.492329120635986,-0.09968251651599902
677,2002-06-06,5.44670295715332,5.492329120635986,5.380416870117188,5.414851188659668,24013710.0,0.004285631388574851,-1.2222358989897293,0.73999645500068,32.952922928372786,40.222897796128365,0.08742968051920208,0.14862660602007338,0.20400698989496924,0.14016646928492804,10.854158669929133,0.11191225051879794,-0.04092848172756547,-0.1287858486175537,-0.3210763968734627,0.06350469963835526,-0.22493112274550864,-0.032640574489598784,0.20954398045480893,40.96772176212556,16.832462508963978,0.09614527412795454,6,0.0370173454284668,0.10158252716064453,0.28021252155303955,0.19197368621826172,-0.7549800872802734,3,-0.10858218872750458,3.0000443124916916,5.423460006713867,1.000009231777625,5.371808052062988,-2.9999556884900853,5.483720779418945,-0.10858218872750458
678,2002-06-07,5.3821377754211435,5.457894802093506,5.363199234008789,5.397634029388428,22535386.0,-0.01185399355171024,-2.548422256369939,-0.48651157220273267,29.67742811584958,37.471625061306035,0.13577273727220707,0.21263531293003268,0.2675044044888164,0.2045008600780518,11.789761145331108,0.0946955680847168,-0.04548877576267252,-0.18607666492462105,-0.3961742453746746,0.024020915525432507,-0.2911254551496478,-0.08102787469959427,0.24222174641079164,19.999872176703324,-5.418957947891126,0.1050487902250269,6,0.09727811813354403,0.16614770889282138,0.32110393047332675,0.25653886795043856,-0.9641699790954599,4,-0.06669852587377834,-1.2222358989897293,5.44670295715332,3.0000443124916916,5.423460006713867,1.000009231777625,5.371808052062988,-0.06669852587377834
679,2002-06-10,5.326181888580322,5.414851188659668,5.311546802520752,5.414851188659668,15970896.0,-0.01039659131290871,1.3301049189849048,5.721982891255174,28.186304457025045,35.09869311910646,0.16449116285422338,0.2598087132095026,0.32588319132093524,0.25907349775069033,13.232508495227352,0.10330438613891602,-0.059139876190849705,-0.22800045013427717,-0.46322521825609364,0.007224317987539308,-0.34561283419518496,-0.11038806607336937,0.2694789590530382,8.095418961406175,-17.336304440761133,0.11761238406090804,6,0.1403210163116455,0.20919060707092285,0.3641468286514282,0.31249475479125977,-0.9865527153015137,0,-0.0758042234010543,-2.548422256369939,5.3821377754211435,-1.2222358989897293,5.44670295715332,3.0000443124916916,5.423460006713867,-0.0758042234010543
680,2002-06-11,5.425181865692139,5.457894802093506,5.2857208251953125,5.328764915466309,42170077.0,0.018587419502904767,1.1276689775462643,-1.087376917823321,40.540586278426645,33.49130427178888,0.05177183966740362,0.14362882803679256,0.22492819493202543,0.16021410120911916,13.41505023407219,0.17217397689819336,-0.06990920935695577,-0.1134188175201416,-0.33878470340593125,0.11194706836564805,-0.22610176046303643,-0.0007358745772467756,0.1363852965277088,67.50021348337945,38.03484750339679,0.11268294294289485,6,0.028408050537109375,0.09727764129638672,0.2543858289718628,0.21349477767944336,-1.0872750282287598,1,-0.08695653702492223,1.3301049189849048,5.326181888580322,-2.548422256369939,5.3821377754211435,-1.2222358989897293,5.44670295715332,-0.08695653702492223
681,2002-06-12,5.371808052062988,5.4406771659851065,5.354590892791748,5.397634029388428,34107179.0,-0.009838161180674265,-1.8571473788328092,-0.26785723117096355,35.01145832541137,31.32933241617126,0.07693284627513375,0.18049231582737946,0.27293896167975973,0.21322711946653783,13.81266267794478,0.08608627319335849,-0.08781691645882894,-0.15043618679046666,-0.3742842877042065,0.07341191412327319,-0.2623602372473366,-0.038512136333596736,0.15114062297342468,41.66687822677243,12.093019073485184,0.11192405045686993,6,0.07317328453063965,0.1506514549255371,0.32282471656799316,0.2797815799713135,-0.9392061233520508,2,-0.0682692411822362,1.1276689775462643,5.425181865692139,1.3301049189849048,5.326181888580322,-2.548422256369939,5.3821377754211435,-0.0682692411822362
682,2002-06-13,5.277112007141113,5.397634029388428,5.259894847869873,5.380416870117188,24331318.0,-0.017628337424586138,1.0,4.0000369269400835,31.874990984649443,30.329000675126608,0.13825895203667304,0.2548276695016476,0.35967338775436986,0.3077365730072108,14.502984771255948,0.1377391815185547,-0.10185256339681192,-0.22391183376312274,-0.45649765819230126,0.008673990666055786,-0.34020474597771244,-0.10761892154853303,0.21262476891754556,8.695536995828878,-20.368469238136345,0.11629291221458936,6,0.13343501091003418,0.23243451118469238,0.38523852825164795,0.3744776248931885,-0.988274097442627,3,-0.09298533844960821,-1.8571473788328092,5.371808052062988,1.1276689775462643,5.425181865692139,1.3301049189849048,5.326181888580322,-0.09298533844960821
683,2002-06-14,5.153148174285889,5.268504142761231,5.122156143188477,5.259894847869873,28099987.0,-0.023490847396734016,1.3611130343803417,1.0333170240853655,25.07042121665394,30.336812171272044,0.23361765605979912,0.35781233480114505,0.4767074725168854,0.4299800696412497,15.75460251181034,0.15495586395263672,-0.12940250069251036,-0.322910571098328,-0.5914658636226413,-0.054355278574014676,-0.45718821736048465,-0.18863292483617133,0.2998138932625647,9.230998657851568,-16.677007936457702,0.1342776462621567,6,0.15409445762634277,0.28752899169921875,0.5070500373840332,0.4984414577484131,-1.0304579734802255,4,-0.0895424095731121,1.0,5.277112007141113,-1.8571473788328092,5.371808052062988,1.1276689775462643,5.425181865692139,-0.0895424095731121
684,2002-06-17,5.362338066101074,5.3890252113342285,5.122156143188477,5.182416915893555,27395855.0,0.040594581164779875,1.2878206910083883,-1.685496551477683,41.295517142553436,32.50184826531627,0.0060333845452911206,0.13249909493499779,0.26606731448559806,0.21971899515594728,16.655042706365464,0.26686906814575195,-0.15256713597910299,-0.09917204380035383,-0.3586695720983162,0.16032548449760853,-0.22892080794933545,0.030576720348627795,0.035295963287353516,71.53835775001953,41.816228805599636,0.1297487641489812,6,-0.05509543418884277,0.0783390998840332,0.29786014556884766,0.28925156593322754,-1.3601689338684082,0,-0.17611166213957807,1.3611130343803417,5.153148174285889,1.0,5.277112007141113,-1.8571473788328092,5.371808052062988,-0.17611166213957807
685,2002-06-18,5.394189834594727,5.414851188659668,5.2857208251953125,5.380416870117188,34406624.0,0.005939903098427957,3.6874956726441876,0.07655000238522572,39.93366913315552,33.83814428689975,-0.024931458949652985,0.08629067896856846,0.23196766102579947,0.18556832488119568,17.939509748935567,0.12913036346435547,-0.15930757892213343,-0.05539727210998535,-0.3034465568040394,0.19265201258406872,-0.17942191445701283,0.06862737023704213,-0.27203369140625,85.40525489268528,57.76199171875815,0.12402464234702715,6,-0.08694720268249512,0.04648733139038086,0.25955188274383545,0.2573997974395752,-1.5288987159729004,1,-0.19549936017317582,1.2878206910083883,5.362338066101074,1.3611130343803417,5.153148174285889,1.0,5.277112007141113,-0.19549936017317582
686,2002-06-19,5.368363857269287,5.3890252113342285,5.268504142761231,5.345982074737549,24332923.0,-0.0047877397936217925,2.7837542478180533,1.6250519318654975,39.73616231191553,34.59183755173783,-0.008652684969621127,0.10195305017157175,0.25145270788062746,0.2094992110135223,19.227201139460128,0.1256856918334952,-0.15830358873712402,-0.07145240306854284,-0.3159315519710111,0.1730267458339254,-0.1936919775197774,0.05078717138269173,-0.24620771408081055,84.11748606282562,56.34708255938572,0.12223957445123426,6,-0.0783383846282959,0.0680086612701416,0.300443172454834,0.28322577476501465,-1.44969892501831,2,-0.1919499212801251,3.6874956726441876,5.394189834594727,1.2878206910083883,5.362338066101074,1.3611130343803417,5.153148174285889,-0.1919499212801251
687,2002-06-20,5.31843376159668,5.432068824768066,5.29433012008667,5.337372779846191,38845432.0,-0.009300803186989115,-3.102644585842518,-0.8461800673228514,41.337874782369106,35.887442736906664,0.023656738954645817,0.13693647192314806,0.2958573158262361,0.2565373436914147,20.218959422410222,0.13773870468139648,-0.14572553582651793,-0.10743644237518346,-0.34582277164652186,0.13094988689615494,-0.2266296070108531,0.011756722260486185,-0.1904237174987795,63.333199986460166,30.726073643279925,0.11919316463566938,6,-0.028408288955688477,0.1050257682800293,0.3503732681274414,0.33315587043762207,-1.2560038566589364,3,-0.16655877888000648,2.7837542478180533,5.368363857269287,3.6874956726441876,5.394189834594727,1.2878206910083883,5.362338066101074,-0.16655877888000648
688,2002-06-21,5.342537879943848,5.380416870117188,5.216852188110352,5.259894847869873,69712505.0,0.004532183614134544,1.0651974315980748,-4.363638652500126,43.074273748662016,37.54166154708855,-0.007437483611950846,0.09949149089421816,0.2657000828774967,0.22923969962146185,21.685572217873155,0.16356468200683683,-0.13941241914063518,-0.0716245174407959,-0.3016763193754759,0.1584272844938841,-0.1866504184081359,0.0434013835265441,-0.20236548461914072,71.11091280037665,33.67238973841539,0.1150259009673401,6,-0.052512407302856445,0.08092164993286133,0.32626914978027344,0.3090517520904541,-1.0554218292236328,4,-0.19722835736944488,-3.102644585842518,5.31843376159668,2.7837542478180533,5.368363857269287,3.6874956726441876,5.394189834594727,-0.19722835736944488
689,2002-06-24,4.826879024505615,4.975809097290039,4.777810096740723,4.941373825073242,48477571.0,-0.09651945704943743,1.1596120089976465,-1.385413841848657,30.85294924820785,36.465257432619794,0.4804739163947218,0.5833608167742135,0.7690779869708821,0.7400486444991241,23.960057608399694,0.564727783203125,-0.15310491683432037,-0.548113918304443,-0.8812481835482506,-0.21497965306063538,-0.7146810509263464,-0.38154678568253964,0.6051898002624512,7.499927117952305,-32.83772301790542,0.16656713262190376,6,0.2823646068572998,0.40719056129455566,0.8419280052185059,0.8247106075286865,-0.5389018058776847,0,-0.1458890558733399,1.0651974315980748,5.342537879943848,-3.102644585842518,5.31843376159668,2.7837542478180533,5.368363857269287,-0.1458890558733399
690,2002-06-25,4.933627128601074,4.975809097290039,4.846679210662842,4.8811140060424805,32357812.0,0.022115346905010158,-1.127648708742212,-0.4586507186199831,33.43039292034942,36.28958349872402,0.33152996281320046,0.45141506375559803,0.6477058439364889,0.6293245297319405,25.8407274959345,0.14893007278442383,-0.15738801206622366,-0.4106759309768675,-0.7871921622563338,-0.03415969969740118,-0.5989340466166002,-0.22241781533713478,0.4853565216064455,23.815812489067692,-17.05619456050233,0.18825811563973296,6,0.1713123321533203,0.3004424571990967,0.7351799011230469,0.7179625034332275,-0.7610073089599609,1,-0.1887978098240518,1.1596120089976465,4.826879024505615,1.0651974315980748,5.342537879943848,-3.102644585842518,5.31843376159668,-0.1887978098240518
691,2002-06-26,4.9146881103515625,4.9499831199646,4.6658968925476065,4.803636074066162,31100319.0,-0.003838761575579719,2.127978557796566,2.11474829289554,31.95094584293713,36.29802292742266,0.3115726621619208,0.43860077133255704,0.6513882466337257,0.6441095418047897,28.015734990715647,0.2840862274169931,-0.15713340918368157,-0.39518029689788836,-0.7970480107792843,0.00668741698350761,-0.5961141538385863,-0.19424643995719038,0.49147206878662164,32.471982768009866,-8.041420814603498,0.20093385694069804,6,0.13429474830627441,0.24620723724365234,0.7584232091903687,0.7369015216827393,-0.8548412322998038,2,-0.2135226016722086,-1.127648708742212,4.933627128601074,1.1596120089976465,4.826879024505615,1.0651974315980748,5.342537879943848,-0.2135226016722086
692,2002-06-27,4.8380699157714835,4.9327659606933585,4.7864179611206055,4.92415714263916,21332268.0,-0.015589635162952087,1.8333225630752787,-0.7751971935609995,31.691765094758892,37.03372780276765,0.35689464660741876,0.48124495411236,0.7124885205663221,0.7142991149191635,30.437870715676553,0.14634799957275302,-0.1786527621433649,-0.4345659971237188,-0.866826796129339,-0.0023051981180985948,-0.6506963966265289,-0.2184355976209087,0.5384797319030774,24.096320414933434,-18.226544664782363,0.2161303995028102,6,0.21091294288635343,0.31421709060669034,0.8350414037704477,0.8135197162628183,-0.7205448150634748,3,-0.19003548926057579,2.127978557796566,4.9146881103515625,-1.127648708742212,4.933627128601074,1.1596120089976465,4.826879024505615,-0.19003548926057579
693,2002-06-28,4.971505165100098,4.993025779724121,4.803636074066162,4.90693998336792,59512594.0,0.027580264785680875,2.5200450220900708,-0.7499972304999424,38.65640644296826,36.74049328059152,0.21789799363092222,0.32336959054811576,0.5635170778949377,0.5745548451093168,31.797161539011398,0.18938970565795898,-0.19019923664444427,-0.27508955001831037,-0.7143200695942085,0.16414096955758772,-0.49470480980625897,-0.05547429023036177,0.3766183723693848,93.4213652576603,44.836981007385326,0.219615259787949,6,0.07747769355773926,0.18078184127807617,0.7016061544418335,0.6800844669342041,-0.8074932098388663,4,-0.18285714888602567,1.8333225630752787,4.8380699157714835,2.127978557796566,4.9146881103515625,-1.127648708742212,4.933627128601074,-0.18285714888602567
694,2002-07-01,5.009383201599121,5.070504188537598,4.958591938018799,4.958591938018799,20833970.0,0.007619027888158936,-3.406751973863327,0.7866664697237137,36.16046247280876,36.32124809610855,0.13934136783986428,0.26154275456898546,0.5123041033576854,0.5327645193709198,32.79961992558138,0.11191225051879883,-0.19079545333528625,-0.21349463462829554,-0.6500305460205782,0.2230412767639871,-0.4317625903244373,0.004773321067846226,0.31145127007348616,84.8937506702824,37.10334811945613,0.21826795569614144,7,0.03959965705871582,0.13859915733337402,0.6680326461791992,0.6422064304351807,-0.6869721412658691,0,-0.14418285082449678,2.5200450220900708,4.971505165100098,1.8333225630752787,4.8380699157714835,2.127978557796566,4.9146881103515625,-0.14418285082449678
695,2002-07-02,4.900053024291992,5.027461051940918,4.872505187988281,4.967199802398682,21614114.0,-0.02182507764074182,-1.5352218161108748,-1.3220143263516622,34.861882206481724,35.77966141772701,0.19132707974249286,0.3517526384520142,0.6068650125589325,0.6387440411207201,32.97962411705145,0.15495586395263672,-0.1755156948539227,-0.2992370605468748,-0.7525488781486178,0.15407475705486817,-0.5258929693477459,-0.07258115174600377,0.39458394421561493,57.87244423545393,8.922975591271985,0.2266559088008713,7,0.14892983436584473,0.24362492561340332,0.757993221282959,0.7515366077423096,-0.5604238510131836,1,-0.1249120780182782,-3.406751973863327,5.009383201599121,2.5200450220900708,4.971505165100098,1.8333225630752787,4.8380699157714835,-0.1249120780182782
696,2002-07-03,4.882835865020752,4.967199802398682,4.829462051391602,4.90693998336792,19591738.0,-0.0035136679513234625,-1.1052489650749227,0.3589765440252242,36.68607154438976,35.262794391284864,0.14799223377919724,0.34402948942634026,0.6071154146134816,0.6515554622309345,33.02685093881696,0.13773775100708008,-0.1945934185364866,-0.28942301273345983,-0.7508538572140422,0.17200783174712253,-0.5201384349737506,-0.05870759049316909,0.38665150044845475,33.939661481237785,-19.271280003234196,0.2307154222402911,7,0.1403210163116455,0.26084208488464355,0.7644493579864502,0.7687537670135498,-0.366729736328125,2,-0.14545155008535604,-1.5352218161108748,4.900053024291992,-3.406751973863327,5.009383201599121,2.5200450220900708,4.971505165100098,-0.14545155008535604
697,2002-07-04,4.855288028717041,4.941373825073242,4.795026779174805,4.92415714263916,17507677.0,-0.005641769878249603,1.833369491462835,2.8571513353115727,39.24129031902488,34.83690734354741,0.11503060662514031,0.3425615360612042,0.6193300361343219,0.674726300879926,34.16306231529477,0.1463470458984375,-0.21851569219611555,-0.2874001026153561,-0.7505756179836043,0.1757754127528921,-0.5189878602994797,-0.05581234493123244,0.3900557178353017,21.875205550112682,-35.374647301633786,0.23158775768412393,7,0.012912511825561523,0.2883899211883545,0.7919971942901611,0.7963016033172607,-0.19025182723999023,3,-0.16382985848843024,-1.1052489650749227,4.882835865020752,-1.5352218161108748,4.900053024291992,-3.406751973863327,5.009383201599121,-0.16382985848843024
698,2002-07-05,5.023157119750977,5.044678211212158,4.863895893096924,4.872505187988281,21706914.0,0.03457448663005347,-1.153830421815083,-2.187510818464436,37.371830059743424,35.56122743371803,-0.11500051413213086,0.15433227496704127,0.4394273977876173,0.5043741269552466,34.877647058465875,0.1893901824951172,-0.23954463465349818,-0.10158197879791242,-0.5533697901458661,0.35020583255004123,-0.32747588447188924,0.1243119268760644,0.199008752641177,82.81272177775317,26.239631132759676,0.22589390567397682,7,-0.15495657920837402,0.11191225051879883,0.615519642829895,0.6284325122833252,-0.4020252227783203,4,-0.18029139791029758,1.833369491462835,4.855288028717041,-1.1052489650749227,4.882835865020752,-1.5352218161108748,4.900053024291992,-0.18029139791029758
699,2002-07-08,4.9224348068237305,5.0532870292663565,4.889721870422363,5.001635074615479,25108695.0,-0.0200515951474437,-1.2619031133882497,-0.5257169082737287,33.29271381817814,35.54592975569899,0.0007843107000322647,0.2353210045604346,0.5260038296552141,0.6019474741647564,35.17835613306805,0.16356515884399325,-0.2650785295012277,-0.18211693763732928,-0.6320830929226364,0.26784921764797787,-0.4071000152799824,0.04286614000532385,0.27748030637464094,49.3331930112204,-3.4444069619597,0.22498307764265346,7,-0.05423426628112793,0.19111323356628418,0.686111569404602,0.7291548252105713,-0.2307119369506836,0,-0.154074737670702,-1.153830421815083,5.023157119750977,1.833369491462835,4.855288028717041,-1.1052489650749227,4.882835865020752,-0.154074737670702
700,2002-07-09,4.9534268379211435,4.975809097290039,4.863895893096924,4.941373825073242,24928074.0,0.006296077513195275,2.939389870336956,-0.15218399108944627,35.358508623509465,35.924547842429256,-0.03028898103106137,0.1762084375801205,0.48193347809233966,0.5689856474356167,36.16017951072259,0.11191320419311523,-0.2974588405269696,-0.12753715515136665,-0.5556634871487587,0.3005891768460254,-0.34160032115006267,0.08652601084732936,0.2251275464511977,61.333503196944484,12.002991987708974,0.21406316599869615,7,-0.024965763092041904,0.1256861686706534,0.6379021406173697,0.7067716121673575,-0.35123395919799894,1,-0.1273897441579488,-1.2619031133882497,4.9224348068237305,-1.153830421815083,5.023157119750977,1.833369491462835,4.855288028717041,-0.1273897441579488
701,2002-07-10,5.0050787925720215,5.061895847320557,4.8811140060424805,4.90693998336792,33370754.0,0.010427519440774802,-1.4137915666562677,8.14226371800391,38.956358362560536,36.73172487218499,-0.07573496219705955,0.10084365309735688,0.41761702798195444,0.5150806771001015,36.922814972754516,0.18078184127807617,-0.26595437310127945,-0.057548737525939586,-0.4640955617151086,0.3489980866632294,-0.2608221496205241,0.1457246745686449,0.15296929212733001,78.70976387660475,29.86370365825357,0.2032734120945845,7,-0.07231330871582031,0.07403421401977539,0.5259896516799927,0.6335978507995605,-0.4166598320007324,2,-0.13295487381353488,2.939389870336956,4.9534268379211435,-1.2619031133882497,4.9224348068237305,-1.153830421815083,5.023157119750977,-0.13295487381353488
702,2002-07-11,4.7864179611206055,4.975809097290039,4.769200801849365,4.92415714263916,34036771.0,-0.043687790045568886,-1.400001107806156,-1.4035138864594874,32.76418967448653,36.077034120131465,0.15067344847582298,0.29603595444842323,0.6228373142548342,0.7307439432380063,37.13258647063788,0.23587799072265625,-0.2499410219519138,-0.2516748666763302,-0.6629196072254153,0.1595698738727549,-0.45729723695087277,-0.04605249640178766,0.3519440758926766,5.8822858595106755,-38.488971729764394,0.2056223702745424,7,0.13343453407287598,0.2926950454711914,0.7317372560501099,0.8393454551696777,-0.07747793197631836,3,-0.056474765602102295,-1.4137915666562677,5.0050787925720215,2.939389870336956,4.9534268379211435,-1.2619031133882497,4.9224348068237305,-0.056474765602102295
703,2002-07-12,4.691722869873047,4.863895893096924,4.571201801300049,4.855288028717041,28609720.0,-0.019784125000523067,2.238108803165183,1.1874991345288375,44.33214887749982,36.98499927620825,0.22518879976605266,0.37354143104975535,0.7037689772270284,0.8219978406254311,36.74325944521015,0.292694091796875,-0.23194768656001052,-0.32329869270324707,-0.7584440098482874,0.11184662444179327,-0.5408713512757668,-0.10572603413072734,0.4277405613616079,24.56134724894564,-23.462894698793416,0.21757265857252017,7,0.12482595443725586,0.32282543182373047,0.8242800235748291,0.9340405464172363,0.15495634078979492,4,-0.005688031696705509,-1.400001107806156,4.7864179611206055,-1.4137915666562677,5.0050787925720215,2.939389870336956,4.9534268379211435,-0.005688031696705509
704,2002-07-15,4.417967796325684,4.708940029144287,4.399027824401856,4.691722869873047,37700920.0,-0.058348517408226774,1.011180220324292,1.6736759556995053,31.03234171167344,36.55949477678511,0.45396888548726455,0.6038803463629918,0.9608230757099978,1.0892691163336838,38.03678823977907,0.30991220474243075,-0.2139342172287675,-0.5498352527618406,-1.0290170245044958,-0.07065348101918545,-0.7894261386331687,-0.3102443668905126,0.6685999371128952,2.857276451567523,-46.236871788884464,0.23959088587132768,7,0.31249403953552246,0.5104935169219971,1.0958828926086426,1.2077956199645996,0.2909722328186035,0,0.04598587178836833,2.238108803165183,4.691722869873047,-1.400001107806156,4.7864179611206055,-1.4137915666562677,5.0050787925720215,0.04598587178836833
705,2002-07-16,4.339629173278809,4.510941028594972,4.269897937774658,4.4506797790527335,46094438.0,-0.0177318230141984,1.0817883058371893,0.4056567950866184,29.733058085124867,35.78693772575567,0.49668281237832623,0.6315426129810389,1.021095096557998,1.1601627210746157,39.81126314357664,0.2410430908203134,-0.22058313928848783,-0.5754458427429201,-1.0879965082196765,-0.06289517726616367,-0.8317211754812979,-0.31917051000454233,0.691935367436832,8.804472166363626,-40.641087344184726,0.256275332738378,7,0.32626771926879883,0.5242671966552734,1.1613085269927979,1.2732212543487549,0.3693108558654785,1,0.08113451231322921,1.011180220324292,4.417967796325684,2.238108803165183,4.691722869873047,-1.400001107806156,4.7864179611206055,0.08113451231322921
706,2002-07-17,4.337906837463379,4.407637119293213,4.2612900733947745,4.269897937774658,41903694.0,-0.00039688548183680616,-2.434383899646901,-0.6124135858130497,31.390192130682692,34.91459348260654,0.4615108253125175,0.5819440192399439,1.0047468556144175,1.1535984423001917,41.56495952502417,0.1463470458984384,-0.22875988707458283,-0.5256453275680544,-1.05328637909947,0.001995723963361229,-0.7894658533337626,-0.26182480180234613,0.6174910429581635,10.722844529865872,-40.19717028124841,0.2638205257657079,7,0.3236861228942871,0.5130767822265616,1.1501178741455078,1.2620306015014648,0.16442537307739347,2,0.060924784962488765,1.0817883058371893,4.339629173278809,1.011180220324292,4.417967796325684,2.238108803165183,4.691722869873047,0.060924784962488765
707,2002-07-18,4.4326019287109375,4.485115051269531,4.304333209991455,4.330159187316895,46188241.0,0.021829673802522764,-1.346373313528902,1.5063137598597591,29.353563210327437,34.023674943782545,0.3358729550132651,0.44004316618234895,0.8930420162456265,1.051495623671645,43.67863912411048,0.18078184127807617,-0.2250514270888564,-0.38665864467620814,-0.9021022582086058,0.1287849688561895,-0.644380451442407,-0.12893683791000932,0.43950301486739285,28.42850993387975,-16.40835160927904,0.25772180676619905,7,0.22899103164672852,0.4140775203704834,1.0511184930801392,1.1673355102539062,0.10416507720947266,3,0.03515249832182987,-2.434383899646901,4.337906837463379,1.0817883058371893,4.339629173278809,1.011180220324292,4.417967796325684,0.03515249832182987
708,2002-07-19,4.288837909698486,4.433463096618652,4.244071960449219,4.407637119293213,44500017.0,-0.03243332501419993,1.2222334122228378,-1.1596644913842158,24.46616273532858,33.042947045688145,0.40735765710028193,0.527883983901118,1.0182468065220185,1.186253438443531,45.398090801394716,0.1893911361694336,-0.2300814746536508,-0.4777376651763916,-0.9832868600768574,0.02781152972407419,-0.7305122626266245,-0.2249630677261587,0.509969249457817,9.629818063204496,-28.895059285503933,0.2527745974502331,7,0.36414599418640137,0.5492324829101562,1.1712088584899902,1.2981865406036377,0.26514625549316406,4,0.09795243566930112,-1.346373313528902,4.4326019287109375,-2.434383899646901,4.337906837463379,1.0817883058371893,4.339629173278809,0.09795243566930112
709,2002-07-22,4.122690200805663,4.252680778503418,4.089116096496582,4.244071960449219,26465996.0,-0.03873956358133934,1.3602510114771695,1.0217387814080512,23.519080904281637,31.727455076885057,0.5007954620872948,0.673079816739552,1.1609687788256524,1.3429284461969386,45.27171334126413,0.1997218132019043,-0.24555242927156495,-0.6086759328842168,-1.1890864444394538,-0.02826542132897991,-0.8988811886618349,-0.3184706771065988,0.5984540305316486,7.959250806268149,-26.956751918774703,0.29020525577761835,7,0.45281577110290616,0.637902259826661,1.2512696981430063,1.3954648971557626,0.5001640319824228,0,0.1756108207489604,1.2222334122228378,4.288837909698486,-1.346373313528902,4.4326019287109375,-2.434383899646901,4.337906837463379,0.1756108207489604
710,2002-07-23,4.002169132232666,4.1752028465271005,3.9772040843963614,4.1149420738220215,35581342.0,-0.029233598136829353,-1.43386682219024,0.929076509687449,21.972623527983487,29.840373428598717,0.5276816826716946,0.7591631095444624,1.2519900161611446,1.4527262099681,45.233488282322924,0.19799876213073908,-0.27810462272751035,-0.682624101638794,-1.3391862446165597,-0.02606195866102823,-1.0109051731276768,-0.3543430301499111,0.6178505975301292,4.915240950593336,-28.8798601705952,0.32828107148888286,7,0.47433745861053467,0.7024673223495483,1.3717907667160034,1.5159859657287598,0.465728759765625,1,0.17659695868908454,1.3602510114771695,4.122690200805663,1.2222334122228378,4.288837909698486,-1.346373313528902,4.4326019287109375,0.17659695868908454
711,2002-07-24,3.865291118621826,4.028855800628662,3.7878129482269287,4.011638164520264,41193610.0,-0.03420095680326252,1.666664029035049,1.2977141842352284,20.54305206292021,28.482469249535793,0.54297807058279,0.8573486434627409,1.3583905505939349,1.5788008491388723,44.78119430589319,0.2410428524017334,-0.3034195841031124,-0.767032265663147,-1.508477672875748,-0.02558685845054587,-1.137754969269448,-0.396309562056846,0.6390217949750108,11.111133905495167,-23.192417442576392,0.3707227036063006,7,0.4605633020401001,0.7446497678756714,1.5086687803268433,1.6528639793395996,0.5079107284545898,2,0.21826270897372013,-1.43386682219024,4.002169132232666,1.3602510114771695,4.122690200805663,1.2222334122228378,4.288837909698486,0.21826270897372013
712,2002-07-25,3.918664932250977,4.011638164520264,3.813638925552368,4.011638164520264,40276943.0,0.013808484792261044,3.2592740756696874,0.6352928526743792,14.733395696913021,25.193718896137263,0.39511993788316024,0.7710982553676078,1.2744478151491836,1.516061450863631,44.30445780096039,0.1979992389678955,-0.3387914666156586,-0.6676882028579709,-1.4671594243101773,0.13178301859423502,-1.0674238135840741,-0.26795259213186773,0.44234798827187793,20.26670083635741,-7.57439417353671,0.39973561072610303,7,0.3297115564346309,0.6912759542465206,1.444534063339233,1.5994901657104488,0.5406241416931148,3,0.14894544146557664,1.666664029035049,3.865291118621826,-1.43386682219024,4.002169132232666,1.3602510114771695,4.122690200805663,0.14894544146557664
713,2002-07-26,4.062429904937743,4.089116096496582,3.8825080394744873,3.8911170959472656,24179285.0,0.036687232813289894,-1.191768383673356,-1.8426035624349282,23.27452000231159,24.33173870620817,0.1706477678560958,0.5857683011449071,1.1027361282089378,1.362517168827262,44.18169705253679,0.20660805702209473,-0.38729219125019476,-0.47846946716308647,-1.2890332975199943,0.33209436319382135,-0.8837513823415408,-0.07318755198463212,0.1839430211259261,59.07420105785353,32.54920170541003,0.405281915178454,7,0.08694708347320645,0.5216850042343149,1.2943125963211068,1.4557251930236825,0.29355525970459073,4,0.11676191641020717,3.2592740756696874,3.918664932250977,1.666664029035049,3.865291118621826,-1.43386682219024,4.002169132232666,0.11676191641020717
714,2002-07-29,4.287116050720215,4.287116050720215,4.071898937225342,4.089116096496582,19084659.0,0.05530831326083274,1.1739107399165776,1.1557802092582499,31.518624414453186,24.530134965022427,-0.08331291082872028,0.320636500872018,0.8521101932190174,1.1297263247694236,44.27925250190674,0.2246861457824716,-0.40444354919542036,-0.21766996383666992,-1.004356629006515,0.5690167013331755,-0.6110132964215929,0.175673368748253,-0.49930310249328613,100.0,74.66098068894047,0.39334333258492266,7,-0.15065205097198486,0.14204251766204834,1.0696264505386353,1.231039047241211,0.06886911392211914,0,0.062248866444052364,-1.191768383673356,4.062429904937743,3.2592740756696874,3.918664932250977,1.666664029035049,3.865291118621826,0.062248866444052364
715,2002-07-30,4.287977218627931,4.399027824401856,4.235464096069337,4.2785072326660165,20920678.0,0.00020087347707109515,-2.4234016647038863,0.04782822298644626,29.533183176031116,24.323800636727807,-0.1031150739141724,0.2862449372207658,0.8254504844192185,1.1203257972602758,43.81213125874015,0.16356372833251953,-0.4447991254007837,-0.1862050056457507,-0.9555791564851823,0.5831691451936809,-0.570892081065467,0.19848206977396554,-0.4901782083511361,81.83116771160795,60.630677762117664,0.38468707541971586,7,-0.1515132188797006,0.1411813497543326,0.8836793899536124,1.0580048561096183,0.2660069465637198,1,0.0780967335146685,1.1739107399165776,4.287116050720215,-1.191768383673356,4.062429904937743,3.2592740756696874,3.918664932250977,0.0780967335146685
716,2002-07-31,4.172619819641113,4.416245937347412,4.132160186767578,4.304333209991455,20861408.0,-0.026902521423313286,-1.6720801573365804,-13.908509566968782,31.383815378670306,24.549384210988123,-0.0152756966091534,0.3643468647512105,0.9153571664932425,1.2266062759325322,43.2886174257417,0.284085750579834,-0.44695745850758684,-0.2660516023635866,-1.021442127803481,0.48933892307630833,-0.6437468650835338,0.11164366035636064,-0.3507716567993162,59.571310499593075,34.928154051528395,0.3776952627199474,7,-0.061981797218322754,0.2565387487411499,0.9968847036361694,1.1733622550964355,0.39858198165893555,2,0.07076563049604045,-2.4234016647038863,4.287977218627931,1.1739107399165776,4.287116050720215,-1.191768383673356,4.062429904937743,0.07076563049604045
717,2002-08-01,4.059846878051759,4.269897937774658,4.037464141845703,4.19242000579834,16594866.0,-0.027026891129289132,-1.62135593402634,1.0065273347983266,31.043398449413715,25.280188179219806,0.043651857332436705,0.4368704336051801,0.9997618617603603,1.3294169114738024,42.7204841720357,0.23243379592895508,-0.4436999409133442,-0.33905248641967667,-1.0857959885033317,0.40769101566397836,-0.7124242374615042,0.03431926462215085,-0.20233484873962482,33.22582849822165,8.218209885641809,0.3733717510418276,8,0.04218256473541171,0.3693116903305045,1.0450922250747672,1.2301785945892325,0.5888333320617667,3,0.07718393782748523,-1.6720801573365804,4.172619819641113,-2.4234016647038863,4.287977218627931,1.1739107399165776,4.287116050720215,0.07718393782748523
718,2002-08-02,4.117525100708009,4.14937686920166,4.011638164520264,4.0632901191711435,14031562.0,0.014206994595798328,1.335771322295707,-0.4090948328573614,39.643917518724265,27.071836691935655,-0.04568712088067439,0.3245032181023806,0.9144667907124608,1.2615295507755873,43.10871263255226,0.13773870468139648,-0.4448620986635472,-0.23609266281127805,-0.9315195424865541,0.459334216863998,-0.5838061026489161,0.11162077702635997,-0.2264890369137582,26.17026742908885,-1.5715059891093652,0.34771343983763797,8,-0.01549565792083829,0.3116334676742545,0.9831098318099967,1.1725003719329825,0.51393699645996,4,0.08300228046632108,-1.62135593402634,4.059846878051759,-1.6720801573365804,4.172619819641113,-2.4234016647038863,4.287977218627931,0.08300228046632108
719,2002-08-05,4.164011955261231,4.2096381187438965,4.011638164520264,4.071898937225342,16190750.0,0.011289999068913703,1.159622410901195,1.6984059997010863,43.810671372153635,29.498286452399,-0.09576699310823056,0.23008026619579258,0.8392515101650426,1.204244218869687,43.45530254339327,0.1979999542236328,-0.45144585296538864,-0.1516846656799311,-0.7974523216830214,0.49408299032315917,-0.4745684936814767,0.17119916232161403,-0.24146329905379105,37.65963013420974,7.211672245106492,0.32288382800154514,8,-0.06198251247406095,0.2651466131210318,0.936622977256774,1.1260135173797599,0.6396241188049308,0,0.04610294385407432,1.335771322295707,4.117525100708009,-1.62135593402634,4.059846878051759,-1.6720801573365804,4.172619819641113,0.04610294385407432
720,2002-08-06,4.322411060333252,4.3473758697509775,4.080508232116698,4.089116096496582,19501759.0,0.038040021684347725,-1.1305887973747466,2.532703507182582,49.508191263157094,32.71663525242532,-0.22793209259805192,0.02317114693227751,0.6553982107090306,1.03572064818803,43.40772379151472,0.2668676376342791,-0.4333923225890368,0.038265228271484375,-0.5337600876538389,0.6102905441968081,-0.24774742969117725,0.324277886234146,-0.3702405672574134,76.80843441081218,42.05334864461638,0.28601265796266184,8,-0.20746862888336182,0.10244333744049072,0.7760715484619141,0.9676144123077393,0.48983287811279297,1,0.0077674482691365565,1.159622410901195,4.164011955261231,1.335771322295707,4.117525100708009,-1.62135593402634,4.059846878051759,0.0077674482691365565
721,2002-08-07,4.339629173278809,4.399027824401856,4.269897937774658,4.364593982696533,17087494.0,0.003983451065903365,1.7523490580899248,-0.10700963710130709,46.896583118563264,36.29032274371979,-0.19086047104967374,-0.04896753406074694,0.6105972521714635,1.0113169558341628,44.032267834966945,0.12912988662719815,-0.3980996344344572,0.0887558221817013,-0.37360755225426434,0.551119196617667,-0.14242586503628196,0.31993750939968457,-0.3596141535466755,84.66694977320685,47.08284539504523,0.23118168721798293,8,-0.1902521848678589,0.08522522449493408,0.7567012310028076,0.915961742401123,0.29183292388916016,2,0.049394771616139144,-1.1305887973747466,4.322411060333252,1.159622410901195,4.164011955261231,1.335771322295707,4.117525100708009,0.049394771616139144
722,2002-08-08,4.516106128692627,4.5453758239746085,4.355985164642334,4.3904199600219735,23867048.0,0.040666367647372414,1.0560736536137119,-5.034533473402695,57.42404549855636,40.08471446552476,-0.30584050972050836,-0.2600677173512995,0.40868550938411374,0.8284839609812691,43.88650134906425,0.2057466506957999,-0.34021693499731764,0.2787483692169186,-0.13044633421188756,0.6879430726457247,0.07415101750251551,0.48334572093132167,-0.509917253903577,94.51608955007882,51.1902240953287,0.20459735171440296,8,-0.23759913444519043,-0.09125173091888428,0.5673112869262695,0.7308757305145264,0.08092164993286133,3,0.012199817948780556,1.7523490580899248,4.339629173278809,-1.1305887973747466,4.322411060333252,1.159622410901195,4.164011955261231,0.012199817948780556
723,2002-08-09,4.665036201477051,4.691722869873047,4.528158187866211,4.528158187866211,22008542.0,0.032977540505129355,-1.3899336013433012,1.0890459551640357,67.91807400499084,44.12909775336228,-0.4026438519613347,-0.4333159317967308,0.23844082714829717,0.6742055295151346,42.767854502192606,0.17561674118041992,-0.25640243034211085,0.4290127754211426,0.02592808077243447,0.8320974700698507,0.22747042809678852,0.6305551227454966,-0.6157123707531564,96.0759787441253,46.28222303209977,0.20154234732435408,8,-0.3133556842803955,-0.2401818037033081,0.34090304374694824,0.5819456577301025,-0.050791263580322266,4,-0.0035060802654321988,1.0560736536137119,4.516106128692627,1.7523490580899248,4.339629173278809,-1.1305887973747466,4.322411060333252,-0.0035060802654321988
724,2002-08-12,4.621131896972656,4.734766006469727,4.597027778625488,4.6658968925476065,17004755.0,-0.00941135344040711,-1.9629652424107211,-0.32704299539458825,71.53980717272846,48.79650041966199,-0.3423818555552298,-0.3935902546396237,0.26035840429833623,0.7123144256908205,41.11977042890185,0.13773822784423828,-0.16387640810029502,0.37495026588439906,-0.056670433937389575,0.8065709657061872,0.15913991597350474,0.5907606157952934,-0.5075681623338468,82.63159966124377,26.039020200822748,0.21581034991089412,8,-0.24792981147766113,-0.19627749919891357,0.3805030584335327,0.6258499622344971,0.02754831314086914,0,0.0022354263902486515,-1.3899336013433012,4.665036201477051,1.0560736536137119,4.516106128692627,1.7523490580899248,4.339629173278809,0.0022354263902486515
725,2002-08-13,4.691722869873047,4.708940029144287,4.5453758239746085,4.640070915222168,12926250.0,0.015275688829967216,2.8000066468737743,-1.153846973231523,80.15071591625903,54.21504492383852,-0.390772576334081,-0.46003711167546335,0.17175549230178966,0.6355924076181871,38.947974383541464,0.16356420516967862,-0.08943345705616412,0.4279365539550781,-0.04634608201144985,0.9022191899216065,0.19079523597181414,0.6650778719383421,-0.5036148626145271,90.74078442997686,27.222135366960273,0.23714131798326413,8,-0.31852078437805176,-0.2668684720993042,0.2991514205932617,0.5208246707916251,-0.15495586395263672,1,0.023853327934551194,-1.9629652424107211,4.621131896972656,-1.3899336013433012,4.665036201477051,1.0560736536137119,4.516106128692627,0.023853327934551194
726,2002-08-14,4.6021928787231445,4.717548847198486,4.55398416519165,4.588418960571289,14147169.0,-0.01908254038720003,-2.9583189088139585,0.2666678975646683,74.29618023752073,59.02090956696152,-0.2613871803947294,-0.36859008902569457,0.24019667923213284,0.7188208647042984,36.651511768140935,0.16356468200683594,-0.041853152256997816,0.3251922607421873,-0.17196108500837948,0.8223456064927541,0.07661558786690392,0.5737689336174707,-0.34848591155927977,65.00004406057197,-3.8248757711586023,0.2485766728752833,8,-0.22899079322814941,-0.17733848094940186,0.4015941619873047,0.6103546619415274,-0.09125185012817294,2,0.0456415159594914,2.8000066468737743,4.691722869873047,-1.9629652424107211,4.621131896972656,-1.3899336013433012,4.665036201477051,0.0456415159594914
727,2002-08-15,4.588418960571289,4.588418960571289,4.588418960571289,4.588418960571289,0.0,-0.002992903277812431,1.0,0.0,70.60010166720018,62.46048558345884,-0.18411169314556286,-0.3610557320652905,0.2315376291707505,0.724087335993838,34.881775155127656,0.013773918151855469,0.011372982915819563,0.30362749099731445,-0.20845238609570327,0.8157073680903322,0.04758755245080515,0.5596674295438238,-0.27698490869072057,29.166743597791765,-39.20238773331147,0.25603993854650886,8,-0.21521687507629395,-0.20660793781280518,0.41752028465270996,0.6241285800933829,-0.25825977325439364,3,0.009380820924713484,-2.9583189088139585,4.6021928787231445,2.8000066468737743,4.691722869873047,-1.9629652424107211,4.621131896972656,0.009380820924713484
728,2002-08-16,4.708940029144287,4.734766006469727,4.597027778625488,4.717548847198486,11246150.0,0.02626636094233037,5.400008862498338,-100.0,67.98821267771572,65.14687906185463,-0.23682259654896232,-0.47272704626099404,0.09160298575689385,0.5956732754119347,33.08873031984477,0.1463470458984375,0.07358163696389486,0.4031434535980223,-0.1429689099811906,0.9492558171772347,0.13008727180841628,0.6761996353876283,-0.34670614271301936,86.3636134749988,21.086959814827935,0.2730561817896062,8,-0.3013029098510742,-0.38308560848236084,0.29054272174835205,0.5036075115203849,-0.559563159942627,4,-0.023765911187264677,1.0,4.588418960571289,-2.9583189088139585,4.6021928787231445,2.8000066468737743,4.691722869873047,-0.023765911187264677
729,2002-08-19,4.846679210662842,4.846679210662842,4.6658968925476065,4.683114051818848,32827167.0,0.02925057033346512,1.2105235539515182,-18.999723053063033,71.3346154560488,67.57203730550926,-0.298983057797634,-0.5833546583809266,-0.06254559367229007,0.4528237610097401,30.946501442477892,0.18078231811523526,0.15434474498318007,0.5046831846237181,-0.08459862018745046,1.093964989434887,0.2100422822181338,0.7993240870293024,-0.4397414698269593,100.0,35.29649299910811,0.29464090240558444,8,-0.2883906364440918,-0.5294331312179565,0.06886935234069824,0.31852078437805176,-0.6800851821899423,0,-0.04795742871835851,5.400008862498338,4.708940029144287,1.0,4.588418960571289,-2.9583189088139585,4.6021928787231445,-0.04795742871835851
730,2002-08-20,4.708940029144287,4.872505187988281,4.691722869873047,4.820853233337402,15826288.0,-0.028419289895548316,-1.4705893852655312,-0.6842117537993301,70.13575470701656,70.15416748200407,-0.11247687268335937,-0.4110245290996737,0.05365376892356899,0.5818369192509936,28.455246058074067,0.18078231811523438,0.21303019430136416,0.3316054582595829,-0.2566374730575651,0.9198483895767309,0.03748399260100932,0.6257269239181564,-0.24043848253263,48.648551543667764,-16.014112848927383,0.29412146565857394,8,-0.09469485282897949,-0.37878096103668213,0.12052154541015625,0.37017297744750977,-0.40460681915283203,1,-0.012796896681165015,1.2105235539515182,4.846679210662842,5.400008862498338,4.708940029144287,1.0,4.588418960571289,-0.012796896681165015
731,2002-08-21,4.708940029144287,4.803636074066162,4.674506187438965,4.734766006469727,14825591.0,0.0,-1.7273185052395172,0.23076791976105565,76.6242646405907,72.28752516445233,-0.06099526741284311,-0.3632013199158841,0.03339050638828489,0.571661490503498,25.39051745223405,0.12912988662719727,0.26577848405253146,0.28942301273345983,-0.26419243491243627,0.8430384603793559,0.01261528891051178,0.5662307365564079,-0.17579789991236972,42.424115265571395,-25.132178808455343,0.276807723822948,8,-0.008608341217041016,-0.37878096103668213,0.05595660209655762,0.30560803413391113,-0.3959980010986337,2,-0.03656301039263066,-1.4705893852655312,4.708940029144287,1.2105235539515182,4.846679210662842,5.400008862498338,4.708940029144287,-0.03656301039263066
732,2002-08-22,4.502332210540772,4.760591983795166,4.502332210540772,4.717548847198486,34072754.0,-0.043875652975996715,-1.3999982275081984,8.333339487823308,64.06543520462535,71.85945418663393,0.16031174191009612,-0.11660288954695819,0.2199692805999991,0.7661018868476468,21.811776767337697,0.25825977325439364,0.29575866398071504,0.05363183021545481,-0.4479026519861806,0.5551663124170898,-0.19713541088536246,0.3043990713162721,0.3701729774475089,0.0,-69.78441260256,0.25076724110081755,8,0.185086488723754,-0.1721731424331674,0.25395607948303134,0.5079119205474836,-0.1463470458984384,3,0.0019120797070559803,-1.7273185052395172,4.708940029144287,-1.4705893852655312,4.708940029144287,1.2105235539515182,4.846679210662842,0.0019120797070559803
733,2002-08-23,4.53676700592041,4.597027778625488,4.510941028594972,4.528158187866211,16332028.0,0.007648212919299846,-3.0000221562459695,-0.04000070899672549,63.74601892907785,70.99347771511721,0.11819833344855546,-0.11982287087245336,0.16948895691509414,0.7208822105916477,18.67420230660838,0.09469556808471591,0.3331179251162748,0.06434977054595947,-0.4040407640107748,0.5327403051026938,-0.16984549673240767,0.2985450378243266,0.32833472251892104,9.30235254260846,-61.87931563679918,0.2341952672783673,8,0.1506516933441162,-0.20660793781280518,0.2173691987991333,0.4734771251678458,-0.32712888717651367,4,-0.04554076026692466,-1.3999982275081984,4.502332210540772,-1.7273185052395172,4.708940029144287,-1.4705893852655312,4.708940029144287,-0.04554076026692466
734,2002-08-26,4.55398416519165,4.631462097167969,4.4937238693237305,4.4937238693237305,12930504.0,0.0037950283205578916,-3.5714421364985163,6.99983383183782,59.53224023465717,68.702535972717,0.1010847377299866,-0.12229179625588404,0.12935166297180523,0.694451544502602,16.871678381054725,0.13773822784423828,0.33996089049126166,0.06822352409362775,-0.3930919283329022,0.5295389765201577,-0.16243420211963766,0.29888125030689316,0.3038621728897093,15.908993632625931,-52.30707086943307,0.23065772621326514,8,0.12913036346435547,-0.2238250970840454,0.19154298305511475,0.4476509094238281,-0.40460729598999023,0,-0.08884688249085348,-3.0000221562459695,4.53676700592041,-1.3999982275081984,4.502332210540772,-1.7273185052395172,4.708940029144287,-0.08884688249085348
735,2002-08-27,4.622854232788086,4.631462097167969,4.53676700592041,4.53676700592041,18957725.0,0.015123036246555976,-1.199980059599641,1.428589515331355,61.18286040054255,67.24550043527498,0.023935371774072678,-0.17369268462628007,0.03686233858061083,0.6161113481630744,15.684233468118167,0.0946950912475586,0.3177602451311383,0.12034974098205531,-0.33501037943704404,0.5757098614011547,-0.10733031922749436,0.348029801191605,0.22042720654296843,41.666756419507855,-23.457618124741465,0.2276800602095496,8,0.06026029586791992,-0.29269516468048096,0.04519498348236084,0.3013029098510742,-0.3357381820678711,1,-0.09869664526281452,-3.5714421364985163,4.55398416519165,-3.0000221562459695,4.53676700592041,-1.3999982275081984,4.502332210540772,-0.09869664526281452
736,2002-08-28,4.467897891998291,4.597027778625488,4.467897891998291,4.55398416519165,15848600.0,-0.03351962510319939,-2.000011078122923,-0.9999889219998006,48.06363830678864,64.74144895078481,0.1763876835731759,0.004763619945419961,0.16674441426717124,0.7587446977293659,13.937886872532863,0.15495634078979492,0.2891538053866114,-0.04937050342559779,-0.47806257776177574,0.37932157091058016,-0.26371654059368677,0.1649755337424912,0.3614012445324706,0.0,-58.869880256961935,0.21434603716808884,8,0.20230364799499512,-0.13773882389068604,0.1226736307144165,0.4003032445907584,-0.051651954650878906,2,-0.03660886751681802,-1.199980059599641,4.622854232788086,-3.5714421364985163,4.55398416519165,-3.0000221562459695,4.53676700592041,-0.03660886751681802
737,2002-08-29,4.373201847076416,4.502332210540772,4.321549892425537,4.485115051269531,21476172.0,-0.02119476478893334,1.4705893852655134,1.3000121859352152,37.74403453340216,61.38098471252775,0.26523722513391323,0.1308477407879476,0.2363584832262724,0.841197990794293,12.035434343553922,0.18078231811523526,0.2379151968849209,-0.15973429679870588,-0.5379715958335911,0.21850300223617936,-0.34885294631614805,0.029384352718736295,0.43441321478239736,16.666641022997755,-35.94795899747706,0.18911864951744248,8,0.22382569313049316,-0.03012979030609131,0.0946958065032959,0.4003037214279175,-0.01721668243408203,3,-0.01377933631649031,-2.000011078122923,4.467897891998291,-1.199980059599641,4.622854232788086,-3.5714421364985163,4.55398416519165,-0.01377933631649031
738,2002-08-30,4.459289073944092,4.485115051269531,4.330159187316895,4.3818111419677725,20197448.0,0.019685171157884485,1.3999999999999861,-0.6923037592831749,43.43577304390643,58.281113333400825,0.1564670438833211,0.07555095226865483,0.12489541881793542,0.7429006837913104,9.949674801338961,0.15495586395263583,0.201923000873248,-0.09073526859283465,-0.4173023677719856,0.2358318305863163,-0.2540188181824101,0.07254828099674082,0.3094407743600591,44.44458121067864,-4.192423211218703,0.16328354958957564,8,0.13773846626281738,-0.08178246021270752,-0.030130386352539062,0.309911847114563,-0.0946950912475586,4,-0.023166004174380417,1.4705893852655134,4.373201847076416,-2.000011078122923,4.467897891998291,-1.199980059599641,4.622854232788086,-0.023166004174380417
739,2002-09-02,4.355985164642334,4.424853801727295,4.3473758697509775,4.399027824401856,8727598.0,-0.023166004174380417,-1.5714014417180804,-0.5555473495688831,36.73473386495405,54.56988879539388,0.20433401974414345,0.20445704994860492,0.21772366482384342,0.8332148526491601,8.151213449446285,0.11191320419311435,0.1725763352859664,-0.20363783836364746,-0.49141398950476667,0.08413831277747175,-0.3475259139342066,-0.0597497627930883,0.3769702871915275,11.111299164683128,-30.86971723883413,0.14388807557055955,9,0.20660781860351562,0.08608651161193848,0.010760784149169922,0.4003027677536011,-0.07747793197631747,0,-0.033596773259546686,1.3999999999999861,4.459289073944092,1.4705893852655134,4.373201847076416,-2.000011078122923,4.467897891998291,-0.033596773259546686
740,2002-09-03,4.355985164642334,4.485115051269531,4.304333209991455,4.330159187316895,36240817.0,0.0,-3.6666666666666665,-0.6000088625964862,39.53151059206313,50.44847167889081,0.1665127964476314,0.21829331610617508,0.20359067908664752,0.8184437689112798,6.971685513496148,0.18078184127807617,0.13848850656452072,-0.20531654357910156,-0.4876057905281064,0.07697270336990325,-0.3464611670536044,-0.06417192010459871,0.34405784243886117,17.647049240418685,-20.537285373438646,0.1411446234745026,9,0.17647743225097656,0.08608651161193848,-0.0731738805770874,0.4003027677536011,-0.1549563407897958,1,-0.04743089970042136,-1.5714014417180804,4.355985164642334,1.3999999999999861,4.459289073944092,1.4705893852655134,4.373201847076416,-0.04743089970042136
741,2002-09-04,4.55398416519165,4.56259298324585,4.2957239151000985,4.312942028045653,44221803.0,0.04545447081787146,1.0666715902586663,9.333321024353673,48.73417477450379,48.7449982977662,-0.0623332409832118,0.03918571791433223,-0.005921378488494611,0.6066201090642629,5.959650014873221,0.26686906814575106,0.08700228135523336,-0.018035292625427246,-0.2804659232748996,0.24439533802404512,-0.14925060795016343,0.11318002269930894,0.10648786218057094,96.77414167403714,55.07597762923217,0.1312153153247363,9,-0.09039115905761719,-0.11191248893737793,-0.2711728811264038,0.18508684635162354,-0.41321611404418856,2,-0.05860101941311968,-3.6666666666666665,4.355985164642334,-1.5714014417180804,4.355985164642334,1.3999999999999861,4.459289073944092,-0.05860101941311968
742,2002-09-05,4.571201801300049,4.605636119842528,4.433463096618652,4.597027778625488,35833169.0,0.0037807852385611795,7.000110782456779,-0.10714299844510962,44.520578607838694,46.60883826207295,-0.07683431861686163,0.02772902962248125,-0.032219364170707365,0.5760049210507052,5.785094004084945,0.17217302322387606,0.04418921870092518,-0.003572440147399547,-0.2646851651778892,0.2575402848830901,-0.13412880266264438,0.12698392236784528,0.045500452599517516,88.88900855934403,50.657927694052454,0.1305563625152446,9,-0.10760879516601562,-0.12913012504577637,-0.301303505897522,0.1678692102432251,-0.4046077728271493,3,-0.03389827679639246,1.0666715902586663,4.55398416519165,-3.6666666666666665,4.355985164642334,-1.5714014417180804,4.355985164642334,-0.03389827679639246
743,2002-09-06,4.648680210113525,4.648680210113525,4.510941028594972,4.56259298324585,26066620.0,0.016949242711499224,2.19999113759982,-3.333357951293366,41.72665282043842,44.63043966049309,-0.1528412764328717,-0.05379568952466052,-0.12236670885577183,0.4848249318821356,6.252817739569721,0.1377391815185538,-0.006700788975144256,0.07472376823425275,-0.18529882468066639,0.3347463611491719,-0.05528752822320637,0.20473506469171188,-0.35295629501342685,100.0,66.70790010448027,0.13001129645745943,9,-0.17647814750671387,-0.20660853385925293,-0.3830862045288086,0.0731731653213501,-0.4218254089355469,4,-0.062963041603596,7.000110782456779,4.571201801300049,1.0666715902586663,4.55398416519165,-3.6666666666666665,4.355985164642334,-0.062963041603596
744,2002-09-09,4.631462097167969,4.657288074493408,4.55398416519165,4.588418960571289,22367118.0,-0.003703871242443757,1.1818218440002015,0.4999944609999003,46.40001382539325,42.98790115214318,-0.1379880676115297,-0.037696713052296715,-0.11949992292394107,0.48913315508115307,6.565853522506066,0.10330390930175781,-0.027988162563890917,0.05698914527893084,-0.20346868971635512,0.3174469802742168,-0.07323977221871214,0.18721806277657382,-0.3286790561676014,92.85715227726818,58.96672719611528,0.13022891749764284,9,-0.15495610237121582,-0.1893904209136963,-0.36586809158325195,0.08178293704986572,-0.2324342727661124,0,-0.0576207057021193,2.19999113759982,4.648680210113525,7.000110782456779,4.571201801300049,1.0666715902586663,4.55398416519165,-0.0576207057021193
745,2002-09-10,4.803636074066162,4.820853233337402,4.648680210113525,4.648680210113525,22942333.0,0.03717486471571774,-1.222220170725553,3.6000132937475073,53.79312030902379,43.624510263502636,-0.3149407237260853,-0.2119218919979895,-0.3007958658260108,0.3049744019327285,7.465874653963434,0.1893911361694336,-0.047365578545360165,0.2235674619674679,-0.0518743126169916,0.4990092365519274,0.08584657467523815,0.36128834925969766,-0.48667283172607334,96.72134869006499,61.27030623348182,0.1377208872922299,9,-0.2453474998474121,-0.3271293640136719,-0.5380420684814453,-0.09039103984832764,-0.4476509094238281,1,-0.10931903110545937,1.1818218440002015,4.631462097167969,2.19999113759982,4.648680210113525,7.000110782456779,4.571201801300049,-0.10931903110545937
746,2002-09-11,4.812243938446045,4.846679210662842,4.743374824523926,4.812243938446045,28496441.0,0.0017919476511458754,1.999958457959455,0.0,64.75404030589911,46.625622016002296,-0.30124553368166485,-0.21501007689741414,-0.31805870182983575,0.2834716589607229,8.417339379791564,0.10330438613891602,-0.05923434215686374,0.22167277336120605,-0.07268956681477068,0.5160351135371828,0.07449160327321724,0.36885394344919487,-0.46504729664611766,91.66652242097355,49.5942005956468,0.14718117008798842,9,-0.2410423755645752,-0.2410423755645752,-0.5423455238342285,-0.10330355167388916,-0.41321611404418856,2,-0.1270124961268856,-1.222220170725553,4.803636074066162,1.1818218440002015,4.631462097167969,2.19999113759982,4.648680210113525,-0.1270124961268856
747,2002-09-12,4.631462097167969,4.872505187988281,4.622854232788086,4.777810096740723,45843831.0,-0.037567056780678065,-2.052644467637267,-100.0,53.95681475117435,47.79462665014317,-0.08937571065255323,-0.03250474749052401,-0.14732289475877813,0.4513173596634559,9.113576947678562,0.2496509552001953,-0.08455307056385397,0.03873877525329572,-0.256186171667772,0.33366372217436346,-0.10872369820723815,0.1862012487138296,-0.24430684985900797,33.33324541216329,-12.352021764362604,0.14746247346053373,9,-0.0473475456237793,-0.0473475456237793,-0.34434640407562256,0.0731738805770874,-0.27547693252563477,3,-0.10594797835451464,1.999958457959455,4.812243938446045,-1.222220170725553,4.803636074066162,1.1818218440002015,4.631462097167969,-0.10594797835451464
748,2002-09-13,4.597027778625488,4.648680210113525,4.510941028594972,4.53676700592041,29820245.0,-0.007434869987068771,-1.461546327621051,-0.4117635559146862,51.773057167830444,49.46555146157388,-0.03726752994729754,-0.007256544182510538,-0.12895361818792317,0.47330870793573787,8.866629765684731,0.1377391815185538,-0.07892522573812855,0.009900069236755016,-0.27994360122983686,0.2997437397033469,-0.13502176599654092,0.15482190447005095,-0.16133753724859545,23.809536369690747,-24.58297511699446,0.1449218352332959,9,-0.012913227081298828,-0.012913227081298828,-0.24534708261489868,0.10760819911956787,-0.27547788619995117,4,-0.09363305398195543,-2.052644467637267,4.631462097167969,1.999958457959455,4.812243938446045,-1.222220170725553,4.803636074066162,-0.09363305398195543
749,2002-09-16,4.6142449378967285,4.700332164764403,4.55398416519165,4.588418960571289,26168020.0,0.0037452806683686557,-2.090915499695335,0.42857029815787806,49.629603188182095,50.58756175003155,-0.01564299999405705,-0.045091816008548946,-0.15911990292298128,0.4432787261482982,8.211919251838282,0.14634799957275302,-0.04905673792604226,0.038738942146300914,-0.2247244302928646,0.3022023145854664,-0.09299274407328184,0.17047062836588367,-0.13487320185869667,28.571390890927017,-19.817949199493118,0.13173168621958287,9,-0.030130386352539062,-0.030130386352539062,-0.22597748041152954,0.09039103984832764,-0.31852102279662997,0,-0.08395526070519588,-1.461546327621051,4.597027778625488,-2.052644467637267,4.631462097167969,1.999958457959455,4.812243938446045,-0.08395526070519588
750,2002-09-17,4.648680210113525,4.795026779174805,4.640070915222168,4.734766006469727,31250975.0,0.007462818441643648,-1.9999861524614,-3.3333025608832925,58.67768368047608,51.692396072917354,-0.004686009691684312,-0.08882729770997777,-0.20737026130083436,0.3965956316808281,7.592285567090144,0.18078184127807617,-0.03075394791476249,0.07618720531463641,-0.1821800437183958,0.3345544543476686,-0.052996419201879696,0.2053708298311525,-0.1377391815185538,38.0953636969092,-15.736819788266828,0.12918362451651594,9,0.004303932189941406,-0.06456565856933594,-0.2496519684791565,0.047347187995910645,-0.4906940460205069,1,-0.05370392765854981,-2.090915499695335,4.6142449378967285,-1.461546327621051,4.597027778625488,-2.052644467637267,4.631462097167969,-0.05370392765854981
751,2002-09-18,4.53676700592041,4.6142449378967285,4.485115051269531,4.605636119842528,36848438.0,-0.024074188615865744,1.9999944609692195,0.8000055390921325,57.72358638876668,53.159396937464905,0.11681215044469084,0.010040559917595893,-0.11252257326733961,0.4955271450644041,6.714201492646079,0.16356515884399414,0.005655591850564967,-0.0271173477172848,-0.27769820852634997,0.22346351309178036,-0.15240777812181694,0.09817308268724734,0.3357381820678711,13.333316921380177,-43.332889972034806,0.12529043040453247,9,0.1420431137084961,0.0473475456237793,-0.13773876428604126,0.13773906230926514,-0.18078184127807617,2,-0.03984816523355916,-1.9999861524614,4.648680210113525,-2.090915499695335,4.6142449378967285,-1.461546327621051,4.597027778625488,-0.03984816523355916
752,2002-09-19,4.510941028594972,4.57981014251709,4.424853801727295,4.51954984664917,31754709.0,-0.0056925950333653885,1.4000162479136202,0.1250025964314533,52.58620113359091,54.36601341670407,0.1488437080624676,0.03851947021964275,-0.09736489555734718,0.5090928831598793,6.890287266291336,0.15495634078979492,0.03882910543910967,-0.05337376594543386,-0.3035386676981302,0.19679113580726249,-0.17845621682178248,0.07170868493091476,0.3538163566589345,23.255945763864887,-33.51220941675096,0.12508245087634834,9,0.1377384662628165,0.07317352294921786,-0.1119127869606027,0.12913000583648593,-0.23243379592895508,3,-0.024809281141937922,1.9999944609692195,4.53676700592041,-1.9999861524614,4.648680210113525,-2.090915499695335,4.6142449378967285,-0.024809281141937922
753,2002-09-20,4.330159187316895,4.597027778625488,4.269897937774658,4.459289073944092,85061707.0,-0.040076303399245394,-1.6206826737769764,14.999723053064477,48.80000248148528,54.632678822936526,0.312560954582767,0.21400108587332145,0.07348076096732914,0.6769611115707734,7.350021666342249,0.3271298408508301,0.041123555037192006,-0.22382521629333407,-0.49496410050637873,0.04731366791971059,-0.3593946583998564,-0.08825577418681174,0.5170020545959462,11.475517014369876,-48.958360153988785,0.13556944210652216,9,0.2410423755645743,0.2410423755645743,0.04734736680984408,0.3099118471145621,-0.07747840881347745,4,0.005964209676420973,1.4000162479136202,4.510941028594972,1.9999944609692195,4.53676700592041,-1.9999861524614,4.648680210113525,0.005964209676420973
754,2002-09-23,4.14937686920166,4.3473758697509775,4.106334209442139,4.330159187316895,33119554.0,-0.04174957785495492,1.2400008862498235,1.4000036926940214,41.78082061854263,53.2979788573275,0.46686372454796476,0.38252952884713487,0.25084661985419743,0.8439086334565484,7.901828651208054,0.24104166030883878,0.04380753242489277,-0.38437716960906965,-0.7103491744548531,-0.058405164763286166,-0.5473631720319618,-0.22139116718617746,0.6631485744628902,6.249909125087499,-57.13435589132507,0.16298600242289185,9,0.3400428295135498,0.3400428295135498,0.21736890077590942,0.49069416522979736,0.00860929489135831,0,0.0414937058385354,-1.6206826737769764,4.330159187316895,1.4000162479136202,4.510941028594972,1.9999944609692195,4.53676700592041,0.0414937058385354
755,2002-09-24,4.1665940284728995,4.304333209991455,4.037464141845703,4.1579861640930185,33680945.0,0.004149336108520751,-1.137929322061739,-0.047614525964835584,32.000023042352666,49.65864360582234,0.39088484619141806,0.34717787869517114,0.2328681006100508,0.8127613701839929,8.578237631845981,0.26686906814575195,0.04383805946474961,-0.3443470001220712,-0.7059758481365961,0.017281847892453683,-0.5251614241293341,-0.16353257611480831,0.5894361164538582,22.388035023234856,-35.2535955297212,0.18081442400726253,9,0.2883906364440927,0.2883906364440927,0.2711732983589181,0.4562598466873178,0.08608675003051847,1,0.030991713074222105,1.2400008862498235,4.14937686920166,-1.6206826737769764,4.330159187316895,1.4000162479136202,4.510941028594972,0.030991713074222105
756,2002-09-25,4.304333209991455,4.321549892425537,4.123550891876222,4.132160186767578,28547831.0,0.03305797986972059,-1.0908951289456097,20.0018280522975,38.84894236463056,47.979991118428586,0.19391393293485226,0.20717870813250805,0.09600792737477981,0.6619440471392917,9.669218644914727,0.19799900054931552,0.03976745532718162,-0.19842958450317383,-0.5713779149141258,0.17451874590777816,-0.38490374970865027,-0.01195541929769739,0.3798403346271968,47.69235357778933,-5.7489765729656455,0.18647416520547616,9,0.11191225051879883,0.1506514549255371,0.16786891222000122,0.3185206651687622,-0.034435272216796875,2,-0.03399993419624847,-1.137929322061739,4.1665940284728995,1.2400008862498235,4.14937686920166,-1.6206826737769764,4.330159187316895,-0.03399993419624847
757,2002-09-26,4.312942028045653,4.3818111419677725,4.235464096069337,4.373201847076416,25013306.0,0.0020000352282707468,2.777750424657238,-0.3499957072392615,35.1145183413698,46.12904235993297,0.15128028413948513,0.20429838686223523,0.08534350318832828,0.6403393269967479,9.996670335997344,0.14634704589843572,0.010004122704351026,-0.18680777549743777,-0.5650986670450306,0.1914831160501551,-0.3759532212712342,0.002337670276358672,0.30656057629570377,49.230841336525934,1.6095174165373436,0.1891454457737964,9,0.1033034324646005,0.14204263687133878,0.20230334997177213,0.3099118471145639,-0.12052202224731356,3,0.009979994239844858,-1.0908951289456097,4.304333209991455,-1.137929322061739,4.1665940284728995,1.2400008862498235,4.14937686920166,0.009979994239844858
758,2002-09-27,4.355985164642334,4.355985164642334,4.235464096069337,4.287116050720215,19267423.0,0.009979994239844858,2.5000034619085936,-1.1428695776029711,38.05972647926273,44.843500503386366,0.07872868126152621,0.1613939138644831,0.0453371964236462,0.5846523104546524,10.341817923354853,0.12052106857299716,-0.03663309928628866,-0.13859944343566877,-0.5220029300510989,0.24480404317976134,-0.3303011867433838,0.05310229987204629,0.20531359344945788,92.5000138475772,48.51045452147646,0.19170174330771506,9,0.06026029586791992,0.0989995002746582,0.1528037190437317,0.2582598924636841,-0.017217159271240234,4,-0.017786546337487108,2.777750424657238,4.312942028045653,-1.0908951289456097,4.304333209991455,-1.137929322061739,4.1665940284728995,-0.017786546337487108
759,2002-09-30,4.2096381187438965,4.2785072326660165,4.140768051147462,4.235464096069337,17558866.0,-0.033596773259546686,1.461556815809281,-0.37500086547716777,23.66411955525338,40.953104489472736,0.18064311417064882,0.3122226686116223,0.19843937627714148,0.7161115326952379,10.853419401097787,0.21521711349487216,-0.06356041210166818,-0.27762913703918457,-0.6774068206606056,0.1221485465822365,-0.4775179788498951,-0.07774029522847403,0.29927717772328677,50.00013847576964,12.156965265292826,0.19988884181071054,9,0.11621642112731934,0.2453465461730957,0.2991507649421692,0.4003027677536011,0.06886911392212003,0,0.010224788579300759,2.5000034619085936,4.355985164642334,2.777750424657238,4.312942028045653,-1.0908951289456097,4.304333209991455,0.010224788579300759
760,2002-10-01,4.14937686920166,4.269897937774658,4.14937686920166,4.269897937774658,16546640.0,-0.014315066483723715,1.0,4.666660512176498,21.89784976451034,36.97246708677759,0.1817419788915995,0.37546183135198863,0.2687801437179189,0.7589078117267718,11.791922816603554,0.12052106857299805,-0.08904006835101708,-0.32755997180938756,-0.7515649392655739,0.09644499564679876,-0.5395624555374807,-0.1155574880812944,0.31239331180337526,9.99998153656379,-20.165969962019087,0.21200248372809294,10,0.16786909103393555,0.30560779571533203,0.35725992918014526,0.4605640172958374,0.17217302322387695,1,0.0020748404309234303,1.461556815809281,4.2096381187438965,2.5000034619085936,4.355985164642334,2.777750424657238,4.312942028045653,0.0020748404309234303
761,2002-10-02,4.287116050720215,4.287116050720215,4.1752028465271005,4.2612900733947745,14720828.0,0.03319514853926875,7.666715902586663,-0.2142859968902274,34.84853698349622,35.001615514544845,0.005437469798092565,0.228415429821057,0.14734150184839567,0.6049321027305794,12.938394386542107,0.1377391815185547,-0.11211268184487988,-0.17647738456726092,-0.6070194472517434,0.25406467811722155,-0.39174841590950216,0.03879364677498032,0.1322235263688878,60.71445527631837,29.6706678947766,0.21527103134224124,10,0.03012990951538086,0.16786861419677734,0.21952074766159058,0.3228248357772827,-0.10330390930175781,2,-0.008032269667860303,1.0,4.14937686920166,1.461556815809281,4.2096381187438965,2.5000034619085936,4.355985164642334,-0.008032269667860303
762,2002-10-03,4.416245937347412,4.476506233215332,4.2957239151000985,4.2957239151000985,40104786.0,0.03012045512635564,-1.9999881307047096,4.666697439116513,42.65736161826345,34.319099863075756,-0.15481832231228143,0.09178740156964693,0.034628076458464996,0.46011049260877446,13.437069431825249,0.1893901824951172,-0.14946121752640273,-0.03959970474243146,-0.4675574943246614,0.3883580848397985,-0.25357859953354644,0.17437919004868352,-0.378781795501709,82.05140222754343,48.023259972626,0.21397889479111493,10,-0.15926074981689453,0.03873872756958008,0.08393436670303345,0.19369494915008545,-0.2496519088745126,3,-0.033138552890615736,7.666715902586663,4.287116050720215,1.0,4.14937686920166,1.461556815809281,4.2096381187438965,-0.033138552890615736
763,2002-10-04,4.355985164642334,4.433463096618652,4.321549892425537,4.407637119293213,19487270.0,-0.013645248376106811,1.166678975646683,-0.4285686025487365,39.86489268137502,34.10621898116824,-0.10114539686334112,0.1359669773505452,0.10630886297898456,0.5049533289843309,13.705987827667377,0.11191320419311523,-0.18189954780834316,-0.08522572517395055,-0.505365001768725,0.3349135514208239,-0.2952953634713378,0.12484391312343668,-0.3097401809692384,64.10266242859609,28.170443618532147,0.2100696382973872,10,-0.0989999771118164,0.0989995002746582,0.11406463384628296,0.2539557218551636,-0.051651954650878906,4,-0.037549521557524446,-1.9999881307047096,4.416245937347412,7.666715902586663,4.287116050720215,1.0,4.14937686920166,-0.037549521557524446
764,2002-10-07,4.364593982696533,4.3818111419677725,4.2785072326660165,4.2785072326660165,20962703.0,0.001976319415428085,-1.399995568775384,-1.6666697439116536,38.62069808555925,34.841849541524525,-0.08494841736019598,0.1120867050773322,0.10221213566441811,0.48080636574053326,14.020788006519036,0.10330390930175604,-0.20785710526407986,-0.06327350139617938,-0.47483522658330113,0.3482882237909424,-0.26905436398974025,0.1425073611973815,-0.3097437740325928,65.78960410471693,28.886327691378995,0.2057808625935609,10,-0.06456542015075684,0.09039068222045898,0.12267309427261353,0.24534690380096436,-0.051651954650879794,0,-0.005917154591658869,1.166678975646683,4.355985164642334,-1.9999881307047096,4.416245937347412,7.666715902586663,4.287116050720215,-0.005917154591658869
765,2002-10-08,4.2785072326660165,4.3904199600219735,4.235464096069337,4.3904199600219735,19999867.0,-0.019723885055931478,1.769226836189486,-1.2999994460969353,39.436641694225315,34.907149467035055,0.020878247485750734,0.1652894420500708,0.19187590815147093,0.5510265293102732,13.526740774898824,0.15495586395263672,-0.2191874504954221,-0.12310380935668874,-0.4992023242440693,0.2529947055306918,-0.31115306680037946,0.06494544808700198,-0.21522390351104814,34.28583637057105,-5.367597385780179,0.18804925744369036,10,0.03012990951537997,0.17647743225097567,0.22382509708404452,0.3056076765060416,0.00860881805419833,1,0.0,-1.399995568775384,4.364593982696533,1.166678975646683,4.355985164642334,-1.9999881307047096,4.416245937347412,0.0
766,2002-10-09,4.201028823852538,4.2957239151000985,4.183812141418457,4.2612900733947745,16536739.0,-0.01810874788803385,-1.3636354480863115,0.5384664547631424,37.83784795293617,35.20974164609798,0.09181748374984622,0.20514732533822588,0.2758236667228351,0.6131263811603107,12.97250890660906,0.11191177368164151,-0.20750807035669183,-0.17002146244049143,-0.5024202704955467,0.16237734561456385,-0.3362208664680191,-0.0038220584129637913,-0.12948103661636257,5.8821421123967355,-34.364724469577865,0.16619940402752767,10,0.10760831832885831,0.253955841064454,0.28623831272125333,0.228129744529725,0.08608722686767667,2,0.028688465046634803,1.769226836189486,4.2785072326660165,-1.399995568775384,4.364593982696533,1.166678975646683,4.355985164642334,0.028688465046634803
767,2002-10-10,4.140768051147462,4.140768051147462,4.020246982574463,4.080508232116698,34499472.0,-0.014344289275743272,3.000047478120411,-0.9999762615033093,41.79103984047605,35.624332019566125,0.13978709285900592,0.23901613199647098,0.345622502912744,0.6569659745840548,13.54213191428176,0.18078184127807528,-0.186148001334554,-0.2057475328445424,-0.5295405662611863,0.1180455005721015,-0.36764404955286434,-0.043851016136220444,0.3357381820678702,29.166594543820324,-14.111600525794728,0.16189651670832203,10,0.10760855674743564,0.30560803413391024,0.312064290046691,0.28839051723480136,0.15581703186035067,3,0.010395194741484426,-1.3636354480863115,4.201028823852538,1.769226836189486,4.2785072326660165,-1.399995568775384,4.364593982696533,0.010395194741484426
768,2002-10-11,4.1665940284728995,4.2096381187438965,4.089116096496582,4.1579861640930185,22328490.0,0.006237001688196742,1.5454499677731228,0.14284583854270452,50.86205867452059,38.64632525504027,0.09417417693512142,0.18897877248062045,0.32797191740096654,0.61503217901961,14.6908924343082,0.12052202224731445,-0.18139399389000843,-0.15839986801147532,-0.4690361949413422,0.15223645891839155,-0.31371803147640875,-0.0030817045465418857,0.30078701972961497,39.53477288038621,-8.079130271575515,0.15531816346493335,10,0.08178257942199796,0.27978205680847257,0.28623831272125333,0.2625645399093637,0.19713878631591886,4,0.0,3.000047478120411,4.140768051147462,-1.3636354480863115,4.201028823852538,1.769226836189486,4.2785072326660165,0.0
769,2002-10-14,4.2268548011779785,4.2957239151000985,4.140768051147462,4.140768051147462,29322857.0,0.014462837582274624,-2.599993353163138,10.00094172391067,52.89256122682541,42.09018208418639,0.04091507647399517,0.10351490146819842,0.27525669127317265,0.5383143890601474,15.39672541191141,0.15495586395263672,-0.17168228882284442,-0.07876958847045934,-0.3604235259291224,0.20288434898820373,-0.21959655719979043,0.06205738025887175,0.2315835657119747,55.813857626280125,4.802133046758215,0.14082696872933134,10,0.021521806716918945,0.21952128410339355,0.23028206825256348,0.20230376720428467,0.06800937652587802,0,0.018330037926044707,1.5454499677731228,4.1665940284728995,3.000047478120411,4.140768051147462,-1.3636354480863115,4.201028823852538,0.018330037926044707
770,2002-10-15,4.399027824401856,4.416245937347412,4.269897937774658,4.2785072326660165,23034620.0,0.04073312931778372,-1.1250017309422975,1.3999900297446097,54.399961359729886,44.26256257043457,-0.10294676307262662,-0.09309337623639102,0.10767899517231161,0.3515218801037081,15.358482186774614,0.1893911361694336,-0.16478430458822846,0.10588605403900253,-0.13019290567465003,0.3419650137526551,-0.012153425817824193,0.22392553389582925,0.05064671480178706,95.6519802039811,42.393679335883895,0.11803947985682628,10,-0.1506512165069589,0.04734826087951571,0.06026101112365634,0.030130743980406827,-0.1549558639526376,1,-0.019569277529611462,-2.599993353163138,4.2268548011779785,1.5454499677731228,4.1665940284728995,3.000047478120411,4.140768051147462,-0.019569277529611462
771,2002-10-16,4.355985164642334,4.476506233215332,4.269897937774658,4.364593982696533,28933025.0,-0.009784584566789989,-1.2857014744282964,-0.07143026706231453,51.93797484333985,45.29374181766528,-0.054878757817499846,-0.06776311776266652,0.1543564921117877,0.3786528796765545,16.18988193180837,0.20660829544067383,-0.12720068200185608,0.07188248634338379,-0.13722337472870638,0.28098834741547396,-0.03267044419266174,0.17643541687942932,-0.3357381820678711,73.58495890138947,18.998582924099736,0.10455293053604517,10,-0.10760855674743652,0.09039092063903809,0.16141247749328613,0.0731734037399292,-0.06456518173217773,2,-0.015810226922059245,-1.1250017309422975,4.399027824401856,-2.599993353163138,4.2268548011779785,1.5454499677731228,4.1665940284728995,-0.015810226922059245
772,2002-10-17,4.399027824401856,4.459289073944092,4.304333209991455,4.407637119293213,21867926.0,0.009881268675775434,1.7692150371326678,1.00005538938729,51.937954206339874,46.63519309821693,-0.11244550255366281,-0.12608433024686239,0.10983452130340776,0.32011721529334647,16.769891153167908,0.15495586395263672,-0.07712047555877799,0.12052080631256157,-0.0680030518274295,0.30904466445255263,0.026258877242566037,0.2147827353825571,-0.3696556568145759,79.9999015282813,28.961428845558856,0.0942619290699956,10,-0.1506512165069589,0.04734826087951571,0.17217373847961337,0.02582657337188632,-0.113633632659913,3,-0.02544011498651033,-1.2857014744282964,4.355985164642334,-1.1250017309422975,4.399027824401856,-2.599993353163138,4.2268548011779785,-0.02544011498651033
773,2002-10-18,4.355985164642334,4.433463096618652,4.304333209991455,4.424853801727295,20937455.0,-0.009784584566789989,1.9999778439996012,7.999335364165876,57.26494593519797,48.706776192621234,-0.07755900024734519,-0.08538540292240704,0.14606601442212597,0.3487025728857054,16.595804854412762,0.12912988662719727,-0.055940744109032714,0.07618684768676776,-0.11417152996199498,0.2665452253355305,-0.018992341137614055,0.17136603651114957,-0.31767031574249227,64.10266242859609,12.39860486417792,0.09517918882438141,10,-0.10760855674743652,0.051651716232299805,0.22812938690185547,0.06886923313140869,-0.09297323226928711,4,-0.013636428819058799,1.7692150371326678,4.399027824401856,-1.2857014744282964,4.355985164642334,-1.1250017309422975,4.399027824401856,-0.013636428819058799
774,2002-10-21,4.321549892425537,4.3818111419677725,4.269897937774658,4.330159187316895,15460955.0,-0.007905277661712229,1.0000000000000158,0.12501038579778065,58.771917464442026,50.85514016708976,-0.055732507478694515,-0.03941060144090702,0.17456493112959315,0.36847098078474616,15.737760620094916,0.11191320419311435,-0.05520741163187992,0.033142924308776855,-0.1477168610113937,0.2140027096289474,-0.057286968351308865,0.12357281696886258,-0.2744712158393856,24.99994230178934,-30.65836436032373,0.09042989266008533,10,-0.07317328453063965,0.08608698844909668,0.26256465911865234,0.10330450534820557,-0.037016868591308594,0,0.009761063371550138,1.9999778439996012,4.355985164642334,1.7692150371326678,4.399027824401856,-1.2857014744282964,4.355985164642334,0.009761063371550138
775,2002-10-22,4.2957239151000985,4.338768005371094,4.244071960449219,4.338768005371094,17160227.0,-0.005976091441337816,3.3999556884900852,4.999723068401486,50.49500389378206,52.26149082718374,-0.030404917165195222,-0.003599040957968924,0.19175635182726758,0.38111794325244563,14.619501996494794,0.094696044921875,-0.04620251942389331,0.0008604526519784272,-0.17066837770744314,0.1723892830114,-0.08490396252773191,0.08662486783168877,-0.24005668738136343,22.222176633501252,-31.441769119334904,0.08576441517971073,10,-0.047347307205201083,0.11191296577453524,0.2883906364440909,0.12913048267364413,0.06887006759643466,1,-0.0002001379542153625,1.0000000000000158,4.321549892425537,1.9999778439996012,4.355985164642334,1.7692150371326678,4.399027824401856,-0.0002001379542153625
776,2002-10-23,4.1579861640930185,4.3473758697509775,4.140768051147462,4.304333209991455,19832989.0,-0.03206392071029329,-1.2856961991929114,3.3999335327351776,35.294101675181665,51.539608808817704,0.11240582004322341,0.12923873760654647,0.3219672564436573,0.5039172106956071,13.773229170162274,0.20660781860351562,-0.03993735197290427,-0.12955994606017995,-0.31155474593125465,0.052434853810894744,-0.22055734599571686,-0.03856254612464305,-0.09390215626435161,5.405644121816757,-42.82231180938428,0.09099739993553721,10,0.12482500076293856,0.15925979614257724,0.46056318283080966,0.2668682336807242,0.22812891006469638,2,0.0207037236197678,3.3999556884900852,4.2957239151000985,1.0000000000000158,4.321549892425537,1.9999778439996012,4.355985164642334,0.0207037236197678
777,2002-10-24,4.355985164642334,4.355985164642334,4.1579861640930185,4.19242000579834,25075166.0,0.04761896570488111,1.421041277356186,-1.1176526170368122,49.99999999999999,51.44382451164876,-0.057948000684874046,-0.06890292847972823,0.11903103040824803,0.29160829902935426,13.255227986768642,0.19799900054931552,-0.023993339478513676,0.0662868976593014,-0.11797625801408618,0.250550053332689,-0.02584468017739283,0.15841847549599564,-0.28365271230593425,73.52946926327648,26.18142731343582,0.09213157783669391,10,-0.0473480224609375,-0.0473477840423584,0.27547717094421387,0.06886923313140869,0.03443479537963956,3,-0.014822176681467014,-1.2856961991929114,4.1579861640930185,3.3999556884900852,4.2957239151000985,1.0000000000000158,4.321549892425537,-0.014822176681467014
778,2002-10-25,4.2785072326660165,4.330159187316895,4.235464096069337,4.304333209991455,16685816.0,-0.017786546337487108,1.4444403414510496,-0.15789412310032955,46.03173347154581,50.68151031661768,0.04143120964950242,0.0026065794658691743,0.18668429296613898,0.3552114343090311,12.709233375760393,0.12052106857299716,0.0002067335921918101,-0.007317137718199973,-0.1889515130929995,0.17431723765659957,-0.09813432540560019,0.08350004996920024,-0.1980913047120385,57.142970184212615,11.626680620236499,0.09081718768739988,10,0.03012990951537997,0.030130147933959073,0.33788979053497226,0.14634716510772616,0.10072183609008789,4,0.0016096640022822406,1.421041277356186,4.355985164642334,-1.2856961991929114,4.1579861640930185,3.3999556884900852,4.2957239151000985,0.0016096640022822406
779,2002-10-28,4.252680778503418,4.399027824401856,4.244071960449219,4.3473758697509775,24814186.0,-0.006036323595626003,-1.7692268361895018,3.666660512176819,48.73947115599441,50.052566960647084,0.07968618974526542,0.03354277502519132,0.1977429837899436,0.36776550849460854,11.526265561537569,0.1549558639526376,0.022498941826876617,-0.035295724868774414,-0.21412760076596893,0.1435361510284201,-0.12471166281737123,0.0541202130798224,-0.16434304444421244,43.33339487823307,-3.4546157954139147,0.08941593794859723,10,0.055956363677978516,-0.004304170608520508,0.31852078437805176,0.12913024425506592,0.03787803649902344,0,0.002429327383764779,1.4444403414510496,4.2785072326660165,1.421041277356186,4.355985164642334,-1.2856961991929114,4.1579861640930185,0.002429327383764779
780,2002-10-29,4.1579861640930185,4.287116050720215,4.14937686920166,4.235464096069337,19791653.0,-0.02226704033114002,-1.9090652742039707,0.8181831915000679,47.93391040192932,49.60767091160146,0.15264564587746676,0.13588219762856912,0.2807054207456732,0.44692160718382024,10.491743844682613,0.1377391815185547,0.029143602833500815,-0.1304208040237418,-0.3078841659599627,0.04704255791247913,-0.21915248499185225,-0.04168912305563133,-0.06188506005069083,6.666974391167075,-43.424249215243094,0.08873168096811027,10,0.1420423984527579,0.090390443801879,0.3314335346221915,0.17217290401458651,0.14118194580078036,1,0.030434651474799734,-1.7692268361895018,4.252680778503418,1.4444403414510496,4.2785072326660165,1.421041277356186,4.355985164642334,0.030434651474799734
781,2002-10-30,4.252680778503418,4.252680778503418,4.140768051147462,4.19242000579834,20168094.0,0.022774153321660995,2.714281192631483,-0.7777798292744472,55.200021978976366,49.97012288633886,0.04666342751547603,0.04055476844851391,0.17513709648938924,0.33793359915497057,9.548885845733428,0.11191272735595614,0.03160318702356779,-0.034004426002502086,-0.21218725209858302,0.14417840009357885,-0.123095839050543,0.05508698704553883,-0.1489715718776301,43.33339487823307,-9.016157039884327,0.08909141304804054,10,0.03443479537963867,-0.004304170608520508,0.20230388641357422,0.07747828960418701,-0.03873872756958008,2,0.026315919304081614,-1.9090652742039707,4.1579861640930185,-1.7692268361895018,4.252680778503418,1.4444403414510496,4.2785072326660165,0.026315919304081614
782,2002-10-31,4.269897937774658,4.269897937774658,4.183812141418457,4.201028823852538,17626503.0,0.004048542594184301,1.4999826904569027,1.1428514907894052,54.83872408703828,49.700542680987766,0.01028442668515428,0.012449728393814752,0.15368270648020133,0.3078900796841584,9.793508384906861,0.08608579635620117,0.019115280975093185,-0.009469866752624512,-0.17694854390600412,0.1580088104007551,-0.09320920532931432,0.07426947182406529,-0.1587327906170799,49.99999999999966,-3.8065165650733235,0.08373933857668975,10,8.881784197001252e-16,-0.021521329879760742,0.16571712493896484,0.06026113033294678,-0.09383392333984286,3,0.02721777852227203,2.714281192631483,4.252680778503418,-1.9090652742039707,4.1579861640930185,-1.7692268361895018,4.252680778503418,0.02721777852227203
783,2002-11-01,4.19242000579834,4.252680778503418,4.1579861640930185,4.235464096069337,0.0,-0.01814514845680304,1.444443076771558,-0.6250129821573278,48.41268620137113,48.54951698509101,0.06942103446943637,0.08120910680894866,0.2248256386444858,0.3739402542795158,10.11162960557124,0.11191177368163974,0.010065525444541201,-0.07876954078674281,-0.24646932357754636,0.08893024200406074,-0.16261943218214459,0.005080350608658968,-0.07394803691960661,19.999999999999655,-32.16657806652772,0.08384989139540185,11,0.07747793197631925,0.05595660209655762,0.2431950569152832,0.13773906230926514,-0.00516510009765625,4,0.047228081621065954,1.4999826904569027,4.269897937774658,2.714281192631483,4.252680778503418,-1.9090652742039707,4.1579861640930185,0.047228081621065954
784,2002-11-04,4.338768005371094,4.338768005371094,4.252680778503418,4.252680778503418,16964990.0,0.03490776195379919,1.0,-1.9999778442450014,47.154502665050245,48.17835018189858,-0.0829508992302932,-0.0708030220947844,0.07315755640609467,0.2135593208400337,9.961661304242437,0.1463479995727539,0.00027204192329399746,0.06886975765228254,-0.09617849162795977,0.23391800693252485,-0.013654366987838173,0.15139388229240325,-0.21313535120562843,100.0,51.13085896541777,0.0825241246401211,11,-0.06887006759643466,-0.09039139747619629,0.0968470573425293,-0.00860893726348877,-0.14376497268676758,0,0.009325472884220254,1.444443076771558,4.19242000579834,1.4999826904569027,4.269897937774658,2.714281192631483,4.252680778503418,0.009325472884220254
785,2002-11-05,4.2785072326660165,4.330159187316895,4.252680778503418,4.2957239151000985,20924525.0,-0.013888913311446593,-1.2500034618846179,-0.19999113759984047,46.39999468251281,49.41233829382426,-0.028372849625065477,-0.011111965646438904,0.12506809461667867,0.2587856991840498,9.56785851905764,0.08608722686767578,-0.015268931010662179,0.0086089849472053,-0.156439264333037,0.1736572342274476,-0.07391513969291541,0.09113310958732601,-0.14585710691955356,69.56525927424435,22.83841995153243,0.0825241246401211,11,-0.008609294891357422,-0.030130624771119052,0.11191236972808749,0.05165183544158847,0.012051582336424893,1,0.0028167726922165848,1.0,4.338768005371094,1.444443076771558,4.19242000579834,1.4999826904569027,4.269897937774658,0.0028167726922165848
786,2002-11-06,4.321549892425537,4.330159187316895,4.2612900733947745,4.321549892425537,14870251.0,0.01006020497777671,6.999390750484011,-0.0,46.39999468251271,49.01233770299234,-0.051153369300799945,-0.04707615626667838,0.0789986663714366,0.20121867111008473,8.875425370217958,0.06886911392212092,-0.029814572411759777,0.04562559127807653,-0.11762624534477428,0.20887742790092734,-0.03600032703334932,0.12725150958950238,-0.18202264452969708,90.47575086976127,45.97664577868493,0.08162591831142546,11,-0.05165195465087802,-0.07317328453063965,0.06456542015075684,0.008609175682067871,-0.05509471893310547,2,-0.005179110062102366,-1.2500034618846179,4.2785072326660165,1.0,4.338768005371094,1.444443076771558,4.19242000579834,-0.005179110062102366
787,2002-11-07,4.183812141418457,4.338768005371094,4.183812141418457,4.330159187316895,20954302.0,-0.03187230378816075,-1.1176493587738505,-100.0,42.64705463090989,48.636262276255025,0.06659660601636119,0.09913436365817496,0.21509952240726982,0.3242809025075726,7.560909038008683,0.15495586395263672,-0.036406730486378436,-0.09426436424255336,-0.25101949922702715,0.06249077074192044,-0.17264193173479025,-0.015886796750316456,-0.037545313816226944,14.285714285713865,-26.588023234887928,0.07837756749223705,11,0.08608579635620206,0.06456446647644043,0.20230317115783691,0.14634692668914795,-0.016356945037841797,3,0.00720154454763966,6.999390750484011,4.321549892425537,-1.2500034618846179,4.2785072326660165,1.0,4.338768005371094,0.00720154454763966
788,2002-11-08,4.1665940284728995,4.235464096069337,4.14937686920166,4.1665940284728995,15425953.0,-0.004115412538508445,-4.0000830863824515,-0.0,43.283572835182646,48.030051351720374,0.07405840766108973,0.12264030901803213,0.2276716419490734,0.32618951054067047,6.75840466041082,0.08608722686767667,-0.0163004570131271,-0.11148247718811088,-0.2682376121725847,0.045272657796362914,-0.18986004468034778,-0.033104909695873985,0.30991220474243253,9.090794648296786,-32.39500517618999,0.07837756749223705,11,0.07317399978637784,0.08178257942199796,0.18939089775085538,0.16356503963470548,0.10502576828003107,4,0.002272836253592647,-1.1176493587738505,4.183812141418457,6.999390750484011,4.321549892425537,-1.2500034618846179,4.2785072326660165,0.002272836253592647
789,2002-11-11,4.304333209991455,4.312942028045653,4.132160186767578,4.1665940284728995,23399336.0,0.03305797986972059,1.3333189729450436,100.0,50.340161431138526,48.29741257718807,-0.06211545972815191,-0.009482966872662146,0.09012152130794959,0.18201994724790538,6.257784890873353,0.18078184127807528,-0.0234898435151214,0.02238278388977033,-0.13286467558908832,0.17763024336862898,-0.05524094584965944,0.1000065136292001,0.16563043594360316,83.33325640220824,37.782720874151146,0.07762372973942955,11,-0.06886911392211914,-0.05595660209655762,0.051651716232299805,0.03873884677886963,-0.07145214080810458,0,-0.027200102450015473,-4.0000830863824515,4.1665940284728995,-1.1176493587738505,4.183812141418457,6.999390750484011,4.321549892425537,-0.027200102450015473
790,2002-11-12,4.312942028045653,4.338768005371094,4.2268548011779785,4.304333209991455,22195350.0,0.0020000352282707468,2.7142970184212194,0.06250086547115564,56.81818181818176,48.477208114877556,-0.05188892154749247,-0.026215896907205938,0.08180569737485222,0.16526106191676693,6.401785938986476,0.11191320419311523,-0.0197327531133773,0.03529589176177872,-0.11078717684620365,0.1813789603697611,-0.037745642542212465,0.1083374260657699,0.14350947952270587,87.49999999999957,35.34828596370512,0.07304153430399121,11,-0.07747793197631747,-0.06456542015075595,0.06456458568573087,0.06456458568573087,-0.11019086837768466,1,-0.027345369957307186,1.3333189729450436,4.304333209991455,-4.0000830863824515,4.1665940284728995,-1.1176493587738505,4.183812141418457,-0.027345369957307186
791,2002-11-13,4.287116050720215,4.2957239151000985,4.19242000579834,4.269897937774658,15364882.0,-0.00598801865582721,5.000138479220935,2.0000553893875996,46.428580259949115,47.542747689645424,-0.023093101884245293,-0.006128158458851729,0.10124753345515103,0.18300645619537637,6.876151542567321,0.12052202224731356,-0.01828502048442715,0.012913370132446644,-0.12856884158843496,0.15439558185332825,-0.0578277357279946,0.08365447599288789,0.15636380401611305,75.0,24.49688377382563,0.07074110586044086,11,-0.051651954650878906,-0.03873944282531738,0.09469485282897949,0.15495562553405762,-0.11191320419311435,2,0.0008030490057875372,2.7142970184212194,4.312942028045653,1.3333189729450436,4.304333209991455,-4.0000830863824515,4.1665940284728995,0.0008030490057875372
792,2002-11-14,4.287116050720215,4.338768005371094,4.235464096069337,4.287116050720215,19236539.0,0.0,-1.000000000000017,0.0,50.48544576903381,47.77305430827461,-0.022790530538938647,-0.015749683823930383,0.094176704252936,0.17606721158118965,7.244601851712934,0.10330390930175692,-0.008033481347274218,0.018508958816528143,-0.11048798399044735,0.14750590162350363,-0.045989512586960046,0.08300743022001633,0.14391101729736278,75.0,24.290144370878224,0.06449847140348783,11,-0.051651954650878906,-0.03873944282531738,0.09469485282897949,0.15495562553405762,0.00516510009765625,3,-0.004819295065341733,5.000138479220935,4.287116050720215,2.7142970184212194,4.312942028045653,1.3333189729450436,4.304333209991455,-0.004819295065341733
793,2002-11-15,4.2965850830078125,4.338768005371094,4.2612900733947745,4.330159187316895,24117607.0,0.002208718442787916,2.050808314087795,-100.0,52.52226576025738,48.3694724299643,-0.01780193643886374,-0.03151266261342567,0.07510334573457556,0.15751296758750843,7.632963673398106,0.07747793197631925,-0.013684680760357892,0.03094799518585223,-0.092180030064835,0.15407602043653945,-0.030616017439491827,0.09251200781119628,0.12248730975976496,79.58309484684551,26.785987083399995,0.061564012625343834,11,-0.06112098693847656,-0.013773918151855469,0.050791263580322266,0.14548659324645996,0.037878036499024326,4,-0.03005407413852501,-1.000000000000017,4.287116050720215,5.000138479220935,4.287116050720215,2.7142970184212194,4.312942028045653,-0.03005407413852501
794,2002-11-18,4.363732814788818,4.3818111419677725,4.304333209991455,4.304333209991455,21916567.0,0.01562816294423275,-1.608701934655184,-1.7692089191875686,62.20631484610064,50.125730225918495,-0.09055927470699832,-0.10049031084388194,-0.000511394001959431,0.0809734457792608,7.9622534593794345,0.08522605895996005,-0.018496758536771907,0.09598658084869349,-0.032502603905019356,0.22447576560240634,0.03174198847183707,0.16023117322554992,0.04386308973875952,90.45450196635339,30.507698559470164,0.06424459237685634,11,-0.10674715042114258,-0.05939960479736328,-0.016356468200683594,0.0783388614654541,-0.03357362747192294,0,-0.021108766724606487,2.050808314087795,4.2965850830078125,-1.000000000000017,4.287116050720215,5.000138479220935,4.287116050720215,-0.021108766724606487
795,2002-11-19,4.2948641777038565,4.338768005371094,4.2785072326660165,4.338768005371094,16178698.0,-0.015782047161907786,1.7451261499027542,-0.7391265954884954,52.58172420012217,50.812589061208435,-0.021374118486903626,-0.03340191937224812,0.05336487310278226,0.14170016896564075,8.073427375092763,0.08522558212280185,-0.010146367719324978,0.027160930633543856,-0.10128941251992973,0.15561127378701745,-0.03706424094319338,0.0913861022102811,0.101714298113321,54.091323373163725,-7.6282704858539745,0.06422517157673681,11,-0.03787851333618075,0.009469032287598544,0.05251216888427823,0.14720749855041593,0.035295009613038886,1,-0.014431913549742048,-1.608701934655184,4.363732814788818,2.050808314087795,4.2965850830078125,-1.000000000000017,4.287116050720215,-0.014431913549742048
796,2002-11-20,4.244071960449219,4.321549892425537,4.2268548011779785,4.312942028045653,18533219.0,-0.011826268574060661,1.2000166172764284,1.5686574783052059,48.481783703022636,51.46089229144319,0.019301882590434083,0.025476500631189225,0.08798790053084993,0.1842473686808983,7.721472936038188,0.0946950912475586,-0.01219621868586529,-0.027935576438903986,-0.14627731335790006,0.09040616048009209,-0.08710644489840202,0.031235292020594052,0.14192978380597499,11.110974345087412,-49.93924097766063,0.05917086845949799,11,0.012913703918457031,0.06026124954223633,0.10330438613891602,0.1979997158050537,0.08608722686767667,2,-0.009736121622423322,1.7451261499027542,4.2948641777038565,-1.608701934655184,4.363732814788818,2.050808314087795,4.2965850830078125,-0.009736121622423322
797,2002-11-21,4.291419982910156,4.330159187316895,4.2612900733947745,4.2785072326660165,23840865.0,0.011156272302208059,-1.9091183757326387,-0.1874943744763831,56.033589883976816,52.87756085242031,-0.012490216073481442,-0.02841336240153325,0.030515533468964406,0.12928581047409526,7.38470407410474,0.08608722686767667,-0.007720545630014897,0.022640705108642578,-0.08941079599546686,0.13469220621275202,-0.033385045443412587,0.07866645566069774,0.08442809904553261,41.66669231029636,-23.560885865651393,0.05602575055205482,11,-0.03443431854248047,0.004304647445678711,0.055956363677978516,0.15495610237121582,-0.054234981536865234,3,-0.027081277722961317,1.2000166172764284,4.244071960449219,1.7451261499027542,4.2948641777038565,-1.608701934655184,4.363732814788818,-0.027081277722961317
798,2002-11-22,4.285394191741943,4.321549892425537,4.2612900733947745,4.2957239151000985,20596047.0,-0.0014041485550725374,-1.0588288002084998,-0.7999630723782627,46.07594368693649,52.40375888084231,0.01358855126682279,-0.023025702729080777,0.02724830860705385,0.12490534135371423,7.029735804406184,0.06025981903076261,-0.00665937414713369,0.016270565986633123,-0.09594901249341348,0.12849014446667972,-0.03983922325338973,0.07238035522665598,0.08070637440622086,37.777989765114825,-22.098893294620126,0.05610978924002329,11,0.0017213821411132812,-0.002582550048828125,0.061982154846191406,0.1609818935394287,-0.015496253967285156,4,0.0016070771480483081,-1.9091183757326387,4.291419982910156,1.2000166172764284,4.244071960449219,1.7451261499027542,4.2948641777038565,0.0016070771480483081
799,2002-11-25,4.263011932373047,4.2957239151000985,4.2612900733947745,4.2957239151000985,16851833.0,-0.005222917278421613,1.1052738987201483,3.1667820708117973,48.79358837663082,51.51213738733665,0.03295896826000533,0.00017942454647368322,0.039330820854945436,0.13825379042810493,7.182744621109211,0.03443384170532404,0.010548870280834066,-0.006628251075744274,-0.1186240305600137,0.10536752840852515,-0.06262614081787898,0.049369638666390436,0.09373101859989408,32.30819049079886,-25.25496862076045,0.0559978897421345,11,0.024103641510009766,0.002582073211669922,0.06499481201171875,0.1833641529083252,0.006886005401611328,0,0.016760728861956453,-1.0588288002084998,4.285394191741943,-1.9091183757326387,4.291419982910156,1.2000166172764284,4.244071960449219,0.016760728861956453
800,2002-11-26,4.2845330238342285,4.355985164642334,4.2612900733947745,4.2785072326660165,33444294.0,0.0050483301014834225,-3.6809112444165217,-0.1842074575084953,47.01806141341507,51.57763529327731,0.007805055537130734,-0.011989713877573749,0.006437579173468322,0.10723746537328793,6.683607418336946,0.09469509124755948,0.029951000202933287,0.008565497398376642,-0.09041241691300961,0.10754341170976289,-0.04092345975731693,0.05805445455407021,-0.1523728370666504,44.66666174309284,-8.372513244126246,0.04948895715569326,11,0.01979994773864746,-0.01893901824951172,0.04347372055053711,0.16184306144714355,-0.014635086059570312,1,0.010649039983787079,1.1052738987201483,4.263011932373047,-1.0588288002084998,4.285394191741943,-1.9091183757326387,4.291419982910156,0.010649039983787079
801,2002-11-27,4.364593982696533,4.373201847076416,4.252680778503418,4.269897937774658,27897266.0,0.01868604079299585,1.153858608583018,15.715122260032388,66.05500235874425,53.30758602546736,-0.06717394604641047,-0.08773473465512893,-0.08069183462797014,0.017225691558901524,6.164154530942009,0.12052106857299805,0.0317368352543248,0.08303079605102504,-0.022819275259617022,0.1888808673616671,0.030105760395703562,0.1359558317063465,-0.22795729637145978,92.85779284750605,33.47419840160947,0.052925035655321154,11,-0.06026101112365723,-0.0989999771118164,-0.03658723831176758,0.08178210258483887,0.017217159271239346,2,-0.007889575872613741,-3.6809112444165217,4.2845330238342285,1.1052738987201483,4.263011932373047,-1.0588288002084998,4.285394191741943,-0.007889575872613741
802,2002-11-28,4.386115074157715,4.485115051269531,4.338768005371094,4.355985164642334,34378878.0,0.004930834699974795,-3.5333786308816038,0.3181749516596842,69.34751125668961,55.17705774729316,-0.08177469949896476,-0.10551238511536187,-0.10834446447456614,-0.010730703380598783,6.108225076272854,0.1463470458984375,0.02433841588023533,0.09874103069305384,-0.016734942287354393,0.21421700367346208,0.04100304420284928,0.1564790171832584,-0.2400157814025876,57.407323828084934,-7.993538548952081,0.0577379864902042,11,-0.03013014793395996,-0.07747745513916016,-0.08608651161193848,0.06026101112365723,-0.006026268005371094,3,-0.012757505422167914,1.153858608583018,4.364593982696533,-3.6809112444165217,4.2845330238342285,1.1052738987201483,4.263011932373047,-0.012757505422167914
803,2002-11-29,4.3904199600219735,4.433463096618652,4.373201847076416,4.407637119293213,16957084.0,0.0009814803741976519,-1.3332933302561736,-0.5714308322914229,59.920651056978606,54.92309510405738,-0.07975659165526228,-0.09931497332894157,-0.11302925387805818,-0.019999181888581852,5.876562939636163,0.06026124954223633,0.033063375814652574,0.09314591884613144,-0.022003246794094267,0.20829508448635714,0.035571336026018585,0.1507205016662443,-0.22397972175598202,59.25941122166414,-3.71312916004689,0.05757458282011288,11,-0.03443503379821866,-0.08178234100341886,-0.08178269863128751,0.055956125259398526,0.06628704071044833,4,-0.03490211871392723,-3.5333786308816038,4.386115074157715,1.153858608583018,4.364593982696533,-3.6809112444165217,4.2845330238342285,-0.03490211871392723
804,2002-12-02,4.379229068756104,4.476506233215332,4.373201847076416,4.407637119293213,23251627.0,-0.00254893412652335,-4.1061798812105215,1.6499847674966408,57.593737709216654,55.47998549395677,-0.07390867994473194,-0.08952754316603073,-0.09652809196617529,-0.009516261153229344,6.462903773295681,0.10330438613891602,0.03730336230448028,0.07993197441101163,-0.03962408312979093,0.1994880319518142,0.020153945640610793,0.13971000318141247,-0.1936683417099001,54.444763565494284,-5.20110796669816,0.05977802877040128,12,-0.02324414253234952,-0.07059144973754972,-0.07059180736541837,0.06714701652526767,0.012912750244138849,0,-0.024965839709431115,-1.3332933302561736,4.3904199600219735,-3.5333786308816038,4.386115074157715,1.153858608583018,4.364593982696533,-0.024965839709431115
805,2002-12-03,4.290558815002441,4.399027824401856,4.287116050720215,4.399027824401856,21608069.0,-0.02024791404183146,1.0634792241818742,3.8182489593126254,50.3447571133611,55.68698253954993,0.01574208123243448,9.684329827663873e-05,-0.00402348280705489,0.07917406585828246,6.737024167796377,0.11191177368164151,0.03678042834151185,-0.009340858459472301,-0.1285767757744356,0.109895058855491,-0.06895881711695395,0.05027710019800935,-0.08702482850283744,16.296235511334494,-39.69694331464395,0.05961795865748145,12,0.0783390998840332,0.01807880401611328,-0.012051939964294434,0.15581727027893066,0.12224340438842773,1,-0.004815428040641279,-4.1061798812105215,4.379229068756104,-1.3332933302561736,4.3904199600219735,-3.5333786308816038,4.386115074157715,-0.004815428040641279
806,2002-12-04,4.299168109893799,4.330159187316895,4.2612900733947745,4.287116050720215,21410566.0,0.002006567270737225,-1.1621593299250685,-0.1111106226590928,51.186431448906234,55.14840938009765,0.017623351061316406,-0.010830497966561659,-0.013059750297960804,0.07066261143436581,6.930913897142767,0.06886911392212092,0.020926580993676502,0.0003875255584713244,-0.11841215093394197,0.11918720205088462,-0.059012312687735324,0.05978736380467797,-0.07873925950799965,16.923060535370325,-35.1512534255461,0.05939983824620648,12,0.06972980499267578,0.00946950912475586,-0.024965524673461914,0.14720797538757324,0.20316410064697354,2,-0.006808333931343724,1.0634792241818742,4.290558815002441,-4.1061798812105215,4.379229068756104,-1.3332933302561736,4.3904199600219735,-0.006808333931343724
807,2002-12-05,4.213942050933838,4.364593982696533,4.201028823852538,4.312942028045653,27182660.0,-0.01982384888923694,-1.6206814882725722,-8.214362017804081,42.92038760076242,54.79779203718942,0.10136277315898745,0.0809172229614088,0.0704626681639553,0.1539799081771127,6.402889901486006,0.16356515884399503,0.01764523602377288,-0.08634502887725848,-0.19964288336565428,0.02695282561113732,-0.14299395612145638,-0.02969610163306058,0.27117300033569336,4.687581138202683,-42.09330181260825,0.056648927244198066,12,0.12912988662719727,0.0946955680847168,0.05380403995513916,0.23243403434753418,0.34348583221435547,3,0.039836592199157916,-1.1621593299250685,4.299168109893799,1.0634792241818742,4.290558815002441,-4.1061798812105215,4.379229068756104,0.039836592199157916
808,2002-12-06,4.176064014434815,4.235464096069337,4.140768051147462,4.2096381187438965,22484460.0,-0.008988741667823485,1.2222321688337383,0.3391324451637082,33.0745875836445,53.05123639352427,0.13645064289504738,0.1260012534566437,0.10477417145346113,0.19200504686600706,5.79443027765972,0.094696044921875,0.021464366348940445,-0.12469656467437673,-0.2356977236670046,-0.013695405681748873,-0.1801971441706911,-0.06919598517806236,0.3033693122863763,10.512942874104905,-29.473537854145203,0.055500579496313984,12,0.13687753677368075,0.13257360458373935,0.08307325839996249,0.27031207084655673,0.4467902183532706,4,0.048855762510417566,-1.6206814882725722,4.213942050933838,-1.1621593299250685,4.299168109893799,1.0634792241818742,4.290558815002441,0.048855762510417566
809,2002-12-09,4.187254905700684,4.244071960449219,4.1665940284728995,4.218245983123778,23150865.0,0.0026797700483485176,-1.1428543168195116,0.9230649055531864,39.1680530209725,52.17901323880843,0.12670824363913002,0.11129560539688743,0.09479117644236901,0.18368073086504477,5.813388754455424,0.07747793197631925,0.014181527071800204,-0.10765175819396955,-0.2296624392637865,0.01435892287584739,-0.16865709872887802,-0.04664641765906108,0.27863180999755865,18.000036926939707,-19.367740882172626,0.061005340534908685,12,0.1256866455078125,0.1213827133178711,0.07188236713409424,0.2591211795806885,0.5027461051940918,0,0.06435053539847702,1.2222321688337383,4.176064014434815,-1.6206814882725722,4.213942050933838,-1.1621593299250685,4.299168109893799,0.06435053539847702
810,2002-12-10,4.195003032684326,4.252680778503418,4.14937686920166,4.19242000579834,20680265.0,0.0018504072854732545,-1.330094163578969,-0.08334743741633953,44.59209338354542,49.794245574897445,0.11725538781104117,0.09935261114504712,0.09030858123821606,0.18079771399107614,6.108577924271234,0.10330390930175781,0.016704524265841236,-0.0940066814422611,-0.2235169823854921,0.03550361950096992,-0.1587618319138766,-0.02925153097064559,0.25787893643188475,24.230874931028232,-15.778340170996806,0.06475515047161544,12,0.11793851852416992,0.11363458633422852,0.06413424015045166,0.2513730525970459,0.5147981643676758,1,0.04699371723451895,-1.1428543168195116,4.187254905700684,1.2222321688337383,4.176064014434815,-1.6206814882725722,4.213942050933838,0.04699371723451895
811,2002-12-11,4.290558815002441,4.2957239151000985,4.19242000579834,4.235464096069337,27051332.0,0.022778477529960206,2.157937699517455,21.329518183496056,49.91420672094858,47.63498951537066,0.01127945904122285,0.004287815133866779,-0.005244399436018732,0.09289763715408483,5.985627208588002,0.1033039093017587,0.02105241456968887,0.0013769626617428088,-0.12813189243933465,0.13088581776282027,-0.06337746488879592,0.06613139021228154,0.1498385973950196,66.92288191019529,26.002889887247377,0.06475442755053873,12,0.018078327178955078,0.01807880401611328,-0.031421542167663574,0.15581727027893066,0.4157991409301758,2,0.02849125478970005,-1.330094163578969,4.195003032684326,-1.1428543168195116,4.187254905700684,1.2222321688337383,4.176064014434815,0.02849125478970005
812,2002-12-12,4.266455173492432,4.2957239151000985,4.218245983123778,4.287116050720215,23982025.0,-0.005617832676183987,3.091070461898609,-0.3750064911460828,48.17881189462622,46.33034071955373,0.018578002318220932,0.0282106042230037,0.014419135964821805,0.12374231725971008,6.232948386795318,0.07747793197632014,0.02484814248893752,-0.021693634986877264,-0.15160086720182697,0.10821359722807244,-0.08664725109435167,0.043259981120597146,0.161957064455029,81.11156244037781,38.15027387298578,0.06495361610747485,12,0.042181968688964844,0.04218244552612305,-0.007317900657653809,0.17992091178894043,0.3572597503662118,3,0.05528642103492598,2.157937699517455,4.290558815002441,-1.330094163578969,4.195003032684326,-1.1428543168195116,4.187254905700684,0.05528642103492598
813,2002-12-13,4.167455196380615,4.269897937774658,4.1579861640930185,4.269897937774658,18642380.0,-0.023204269841367364,1.184864874928999,4.9582958295829584,41.99130220018687,44.596736774105985,0.09233430807860543,0.12336548609613818,0.10967975525021867,0.22668057258512775,6.701787860459044,0.11191177368163974,0.006128428489715176,-0.1142371177673338,-0.25477931862626857,0.026305083091600956,-0.1845082181968012,-0.043966017337866425,0.24945127409484513,12.353052340736031,-30.635721116844078,0.07027110042946738,12,0.10244274139404386,0.14118242263793945,0.0916820764541626,0.27892088890075684,0.45453786849975586,4,0.09357573588463874,3.091070461898609,4.266455173492432,2.157937699517455,4.290558815002441,-1.330094163578969,4.195003032684326,0.09357573588463874
814,2002-12-16,4.271619796752931,4.2785072326660165,4.14937686920166,4.1752028465271005,21960709.0,0.024994773900096412,1.3437376941351762,-0.9411789348253102,49.049413908793504,44.45280975137624,-0.03207270787555139,0.012591766403272864,0.0026315709534729947,0.12351234756868568,7.139668726541548,0.12913036346435636,-0.01565917914601478,-0.005466866493224032,-0.14062299065104522,0.12968925766459716,-0.07304492857213507,0.06211119558568701,0.13424113694940942,83.52948076321562,39.069486608206375,0.06757806207891065,12,-0.018938779830933505,0.03701782226562411,-0.027547478675843173,0.1747562885284415,0.2556781768798819,0,0.08222511664126708,1.184864874928999,4.167455196380615,3.091070461898609,4.266455173492432,2.157937699517455,4.290558815002441,0.08222511664126708
815,2002-12-17,4.2328810691833505,4.287116050720215,4.218245983123778,4.287116050720215,17422131.0,-0.009068861324930455,1.5396917504110614,-0.5625046364755769,39.676089754802454,43.17388289647583,-0.0026551935543430716,0.04895893201468038,0.04075237180095126,0.1630185516865046,7.766299611182774,0.06887006759643644,-0.03205593857780187,-0.04110643863677854,-0.17738409193986993,0.09517121466631284,-0.10924526528832423,0.02703238801476715,0.16237614921679455,57.059026691690384,17.947682197362624,0.06813882665154572,12,0.019799947738646573,0.0800604820251456,0.009039282798766202,0.21349501609802157,0.2987208366394034,1,0.1079926258829702,1.3437376941351762,4.271619796752931,1.184864874928999,4.167455196380615,3.091070461898609,4.266455173492432,0.1079926258829702
816,2002-12-18,4.202751159667969,4.2612900733947745,4.1752028465271005,4.2268548011779785,22595585.0,-0.007118061911716933,-1.1739125199434097,0.44442979101276453,35.81896577157056,42.38483602656562,0.013812177676689075,0.07993265593693621,0.07239924493303285,0.19559045411550535,8.122024348040085,0.086087226867674,-0.048760430230043283,-0.06917030811309832,-0.20857460552192642,0.07023398929572977,-0.13887245681751192,0.0005318405913152802,0.18232649204206908,36.47104055885704,-0.3125194687575572,0.06970214870441395,12,0.015494823455811435,0.11019039154052734,0.03916919231414795,0.24362492561340332,0.29613780975341797,2,0.1206471708936705,1.5396917504110614,4.2328810691833505,1.3437376941351762,4.271619796752931,1.184864874928999,4.167455196380615,0.1206471708936705
817,2002-12-19,4.1752028465271005,4.244071960449219,4.1579861640930185,4.2268548011779785,29532347.0,-0.006554828514530597,-1.0000110782456697,2.1429108389878757,33.93313431730691,42.48023010808367,0.039434393538133605,0.10364161259707227,0.10311836642449013,0.2272460219975878,8.63977648364668,0.08608579635620028,-0.056876220351872675,-0.09090776443481374,-0.2364437101569008,0.054628181287273314,-0.16367573729585772,-0.01813979157376977,0.20010242116043386,18.749913452884396,-14.563094435543565,0.07276797286104357,12,0.04734754562377841,0.1377387046813956,0.0667175054550162,0.2711732387542716,0.2720341682434073,3,0.12721659975091448,-1.1739125199434097,4.202751159667969,1.5396917504110614,4.2328810691833505,1.3437376941351762,4.271619796752931,0.12721659975091448
818,2002-12-20,4.292281150817871,4.2957239151000985,4.14937686920166,4.1665940284728995,50674459.0,0.028041345197911793,1.2078014567035176,-2.4333468732114105,44.3950993428781,43.061013032739844,-0.06640840344611387,-0.013591106536849473,-0.010195870010764274,0.11407651797806295,8.951810130197826,0.1463470458984384,-0.06411368927980288,0.02582619190216029,-0.11993428123979566,0.17158666504411624,-0.04705404466881813,0.09870642847313871,0.07364262820806022,97.64753414659518,64.23953841014433,0.07288023657097799,12,-0.06973075866699219,0.020660400390625,-0.050360798835754395,0.15409493446350098,0.13773870468139737,4,0.07721623104246556,-1.0000110782456697,4.1752028465271005,-1.1739125199434097,4.202751159667969,1.5396917504110614,4.2328810691833505,0.07721623104246556
819,2002-12-23,4.334463119506837,4.3473758697509775,4.2785072326660165,4.304333209991455,15420689.0,0.009827401143312375,1.4615541939716468,0.23972153195364462,53.010634694136535,43.99640651169441,-0.09556231935909665,-0.0528556036563943,-0.049988687793286246,0.07534605604254008,9.067381563106554,0.06886863708496094,-0.05814231650606416,0.06443560123443692,-0.08443880053696606,0.2133100030058399,-0.01000159965126457,0.13887280212013842,0.022454430403955783,93.47837604820417,55.513826475151106,0.07443720088570144,12,-0.08608675003051847,-0.021521568298340732,-0.07532548904419034,0.11191296577453524,0.03873872756957919,0,0.06633576926275664,1.2078014567035176,4.292281150817871,-1.0000110782456697,4.1752028465271005,-1.1739125199434097,4.202751159667969,0.06633576926275664
820,2002-12-24,4.330159187316895,4.330159187316895,4.330159187316895,4.330159187316895,0.0,-0.000992956237318543,1.0,0.0,52.13776308007877,44.243468329375546,-0.07830490288311243,-0.047387809720347285,-0.04884685798690924,0.08058232614027805,9.33796322062211,0.004303932189941406,-0.042031746382567015,0.057850360870362216,-0.093340255121527,0.20904097686225143,-0.017744947125582833,0.13344566886630727,0.018112382643363567,91.30466194964771,48.585028738453694,0.07559530799594463,12,-0.08178281784057706,-0.017217636108399326,-0.04949975013732999,0.11621689796447665,0.02410364151000799,1,0.04552691432068823,1.4615541939716468,4.334463119506837,1.2078014567035176,4.292281150817871,-1.0000110782456697,4.1752028465271005,0.04552691432068823
821,2002-12-25,4.330159187316895,4.330159187316895,4.330159187316895,4.330159187316895,0.0,0.0,1.0,0.0,59.08482650394936,45.45524773041145,-0.08056961000063456,-0.05280730920283627,-0.0506865502024354,0.08124920515653766,9.451160005751449,0.0,-0.030558373538221772,0.05957210063934415,-0.0879328949307503,0.2070770962094386,-0.014180397145703516,0.13332459842439182,0.01721668243408203,91.30466194964771,41.96596164755002,0.07375249778504732,12,-0.08178281784057706,-0.017217636108399326,-0.04949975013732999,0.11621689796447665,0.07489585876464755,2,0.046520857500086166,1.0,4.330159187316895,1.4615541939716468,4.334463119506837,1.2078014567035176,4.292281150817871,0.046520857500086166
822,2002-12-26,4.330159187316895,4.330159187316895,4.330159187316895,4.330159187316895,0.0,0.0,1.0,0.0,62.80404358654747,47.76777455111818,-0.07887773248179553,-0.06030625784366794,-0.05395177875539492,0.07910502066711356,8.56539473467729,0.0,-0.02230179497547269,0.06236989498138534,-0.07785154934368688,0.20259133930645756,-0.007740827181150323,0.132480617143921,0.00895236968994162,91.30466194964771,35.52407035494435,0.07011072216253607,12,-0.08178281784057706,-0.017217636108399326,-0.04949975013732999,0.11621689796447665,0.21693897247314364,3,0.03896618456861889,1.0,4.330159187316895,1.0,4.330159187316895,1.4615541939716468,4.334463119506837,0.03896618456861889
823,2002-12-27,4.237185001373291,4.330159187316895,4.235464096069337,4.330159187316895,7805195.0,-0.02147130900312566,1.0370189915940138,-100.0,53.65238398533339,48.27921567073373,0.027969060442816662,0.021712548672535803,0.035997094401334806,0.1669946249598846,8.01409041132694,0.0946950912475586,-0.026183746870693803,-0.022942543029785156,-0.1511849518305537,0.10529986577098338,-0.08706374743016987,0.041178661370599556,0.09399281539917137,1.5377339196228899,-56.58371226814268,0.0641212044003843,12,0.011191368103027344,0.07575654983520508,0.039170145988464355,0.20919108390808105,0.2694520950317374,4,0.049573481764222604,1.0,4.330159187316895,1.0,4.330159187316895,1.0,4.330159187316895,0.049573481764222604
824,2002-12-30,4.269897937774658,4.2785072326660165,4.2096381187438965,4.218245983123778,7345876.0,0.007720440903752124,-1.0000415437663837,-0.5555515665629002,55.285513145638475,50.01359604749328,-0.005603025314474763,-0.020670982452298148,0.0016867185849074318,0.1300367379194043,7.170155869549336,0.06886911392212003,-0.02660177734684588,0.015236949920653942,-0.10032271422662031,0.1307966140679282,-0.04254288215298274,0.07301678199429062,0.060261249542237216,49.99940653053759,-11.896367284549775,0.05777983207363708,12,-0.021521568298339844,0.04304361343383789,0.015065670013427734,0.17647814750671387,0.18422603607177823,0,0.03750017449083587,1.0370189915940138,4.237185001373291,1.0,4.330159187316895,1.0,4.330159187316895,0.03750017449083587
825,2002-12-31,4.269897937774658,4.269897937774658,4.269897937774658,4.269897937774658,0.0,0.0,1.0,0.0,48.31459887460996,51.401999725608775,0.00022351900301309513,-0.023503230046513224,0.0008889192489167641,0.12462155514023632,7.26596998796572,0.0,-0.014313462979489877,0.016269993782043635,-0.09830366714926342,0.1308436547133507,-0.041016836683610336,0.0735568242476976,0.060261249542237216,49.99940653053759,-10.795313440241308,0.057286830465653665,12,-0.021521568298339844,0.04304361343383789,0.006456851959228516,0.13773894309997559,0.17561721801757812,1,0.024193531275737312,-1.0000415437663837,4.269897937774658,1.0370189915940138,4.237185001373291,1.0,4.330159187316895,0.024193531275737312
826,2003-01-01,4.269897937774658,4.269897937774658,4.269897937774658,4.269897937774658,0.0,0.0,1.0,0.0,50.292337991305985,53.21968902271978,0.012013269670443805,-0.027203236141195575,0.004515049768193613,0.12058093503976686,7.6392816502660725,0.0,-0.014377842400872254,0.01773350238800031,-0.09512580153532735,0.13059280631132797,-0.03869614957366352,0.07416315434966414,0.05268560409546019,49.99940653053759,-7.885587977051834,0.05642965196166403,1,-0.021521568298339844,0.04304361343383789,0.015065550804138184,0.13773894309997559,0.14376497268676758,2,0.01975805798679442,1.0,4.269897937774658,-1.0000415437663837,4.269897937774658,1.0370189915940138,4.237185001373291,0.01975805798679442
827,2003-01-02,4.3818111419677725,4.3818111419677725,4.269897937774658,4.269897937774658,15756662.0,0.02620980778089521,1.0000000000000158,100.0,67.81116253933376,55.82147382232596,-0.07544425492806273,-0.13269881878031953,-0.10877989589642922,0.005456789595288392,7.99867986602462,0.11191320419311435,-0.0009775708330233002,0.12125325202941806,-0.003933028585655585,0.2464395326444917,0.058660111721881236,0.18384639233695488,-0.24104309082031072,100.0,34.85371195662664,0.06259314030753678,1,-0.08608651161193759,-0.06886959075927646,-0.09684765338897616,0.02582573890686124,0.021522045135499823,3,0.005304633942605719,1.0,4.269897937774658,1.0,4.269897937774658,-1.0000415437663837,4.269897937774658,0.005304633942605719
828,2003-01-03,4.380088806152344,4.407637119293213,4.338768005371094,4.3473758697509775,11636109.0,-0.00039306482174295,-1.7587003858348933,0.2923063157491028,60.86202483774475,56.6938505049491,-0.06700257642981722,-0.12111750374352681,-0.10599007630310986,0.002001192924756978,7.92973903904787,0.06886911392211914,0.019164940621219095,0.10932967662811244,-0.020047163574779425,0.2387065168310043,0.04464125652666606,0.1740180967295588,-0.23449989318847564,86.08664030402134,22.304620333956237,0.06468842010144606,1,-0.07145118713378906,-0.07145166397094727,-0.047777533531188965,-0.06284284591674805,0.09211301803588778,4,0.03812921633075361,1.0000000000000158,4.3818111419677725,1.0,4.269897937774658,1.0,4.269897937774658,0.03812921633075361
829,2003-01-06,4.456707000732422,4.467897891998291,4.3818111419677725,4.3904199600219735,13268978.0,0.017492383823921376,-1.0618426011580273,2.026324995627105,70.83329264882758,58.7711315681434,-0.13908297396195834,-0.18605302470628082,-0.17979587659560892,-0.08160127246703297,8.174369596423487,0.08780908584594727,0.047175416437040596,0.17247526645660383,0.024876467400128277,0.3200740655130794,0.0986758669283665,0.24627466598484116,-0.30063615951538036,94.34803340750801,28.488079218720372,0.07379939952823769,1,-0.11793899536132812,-0.1480698585510254,-0.12439572811126709,-0.1480696201324463,0.06628608703613281,0,0.011203360612308755,-1.7587003858348933,4.380088806152344,1.0000000000000158,4.3818111419677725,1.0,4.269897937774658,0.011203360612308755
830,2003-01-07,4.392141819000243,4.4506797790527335,4.3904199600219735,4.442071914672852,21114385.0,-0.014487194630826705,-1.2580293568474084,-0.7532406807947636,66.56617485741643,59.60239249630642,-0.07241628065598604,-0.11168772736018795,-0.11005781064291043,-0.022267408629093488,8.272156734658875,0.06628704071044833,0.05851986481525806,0.0980531454086293,-0.05078114335990325,0.24688743417716186,0.023636001024362585,0.17247028979289603,-0.2173613547363269,61.73934822606858,-7.5143218157816065,0.07441714438426647,1,-0.0533738136291495,-0.08780884742736728,-0.05983054637908847,-0.08350443840026767,0.08608627319336115,1,0.014112056805192452,-1.0618426011580273,4.456707000732422,-1.7587003858348933,4.380088806152344,1.0000000000000158,4.3818111419677725,0.014112056805192452
831,2003-01-08,4.412802219390869,4.433463096618652,4.364593982696533,4.3904199600219735,17265914.0,0.00470394655774764,1.1621593299250732,-0.4482719103054818,71.03652203869532,60.517112324322845,-0.08953668530038428,-0.12935235299200354,-0.1282513549965021,-0.04809209706606854,8.716688253094532,0.06886911392211914,0.05960885767792412,0.11260137557983363,-0.04538169463014796,0.2705844457898152,0.033609840474842834,0.19159291068482442,-0.22043470946289023,72.17389629030238,-3.3248932187972855,0.07899153510499071,1,-0.07403421401977539,-0.10846924781799316,-0.07403445243835449,-0.16012120246887207,0.03271293640136719,2,0.007413188893356404,-1.2580293568474084,4.392141819000243,-1.0618426011580273,4.456707000732422,-1.7587003858348933,4.380088806152344,0.007413188893356404
832,2003-01-09,4.502332210540772,4.5453758239746085,4.3473758697509775,4.433463096618652,37598456.0,0.020288693374130418,1.5555579489609779,3.076950936321771,69.55118844830201,62.28364615354158,-0.16994733391379668,-0.21112969383218694,-0.21477832798457808,-0.13901925483680255,9.574779831428398,0.19799995422363104,0.06436744581548837,0.19033751487731987,0.009410073726213497,0.37126495602842624,0.09987379430176713,0.2808012354528726,-0.2934328776885744,79.16651280441724,6.202146683198123,0.09046372057555319,1,-0.12482523918151944,-0.15926027297973722,-0.16356444358825772,-0.2496511936187753,0.029269695281981534,3,-0.0196940820741206,1.1621593299250732,4.412802219390869,-1.2580293568474084,4.392141819000243,-1.0618426011580273,4.456707000732422,-0.0196940820741206
833,2003-01-10,4.557427883148193,4.6142449378967285,4.485115051269531,4.528158187866211,62641775.0,0.012237140670879887,-1.2388072040641702,0.4250046735766308,70.26598534198413,63.94814306424665,-0.19538631525360906,-0.24823894678828218,-0.26367112271369386,-0.19575572522717266,10.079408568269281,0.12912988662719727,0.0657985330437354,0.22593455314636213,0.027396815563318633,0.4244722907294056,0.12666568435484038,0.3252034219378839,-0.3216104310062029,78.70976387660468,7.995753598076149,0.0992688687915217,1,-0.1153564453125,-0.17992138862609863,-0.23157310485839844,-0.3047468662261963,-0.022382736206054688,4,-0.03381176839126965,1.5555579489609779,4.502332210540772,1.1621593299250732,4.412802219390869,-1.2580293568474084,4.392141819000243,-0.03381176839126965
834,2003-01-13,4.622854232788086,4.683114051818848,4.571201801300049,4.571201801300049,44453673.0,0.014355981338029844,-3.3332810206512007,1.7647068406562076,73.94357077213759,66.7958066084164,-0.2296285087666119,-0.30145844410242084,-0.3267243999347098,-0.2627339882644488,10.7844043592959,0.1256861686706543,0.06720737009654254,0.27379918098449707,0.038776265126359455,0.5088220968426347,0.1562877230554287,0.39131063891356543,-0.3491940320706215,82.05154425403421,13.366178627919382,0.11751145792906861,1,-0.146348237991333,-0.20660877227783203,-0.31206464767456055,-0.37017321586608887,0.012912750244140625,0,-0.032588613227589214,-1.2388072040641702,4.557427883148193,1.5555579489609779,4.502332210540772,1.1621593299250732,4.412802219390869,-0.032588613227589214
835,2003-01-14,4.690001010894775,4.708940029144287,4.622854232788086,4.622854232788086,50254938.0,0.01452496114423063,-1.5641080267297272,1.2999732282156145,76.5227201636399,69.71029351645349,-0.2580539416686429,-0.35057731010579296,-0.38872624454597116,-0.332157638472685,11.694069405044075,0.08608579635620117,0.08528899599308648,0.31808996200561523,0.04483676040644102,0.5913431636047894,0.18146336120602857,0.4547165628052019,-0.36720634804514507,94.76192046211366,27.742355354884438,0.13662660079958694,1,-0.20058202743530273,-0.26084256172180176,-0.37921142578125,-0.4373199939727783,-0.09986019134521484,1,-0.035609357596781854,-3.3332810206512007,4.622854232788086,-1.2388072040641702,4.557427883148193,1.5555579489609779,4.502332210540772,-0.035609357596781854
836,2003-01-15,4.709801197052002,4.743374824523926,4.657288074493408,4.734766006469727,46402504.0,0.004221787183250392,3.081638651187502,-0.37179459866351366,77.18854304757875,70.75222468403628,-0.2334403795568285,-0.3483004148660811,-0.4044329458005578,-0.3516684639312935,12.296985803275204,0.08608675003051758,0.10225258043652108,0.3125376462936398,0.012583463842008591,0.612491828745271,0.16256055506782463,0.46251473751945493,-0.33294618292111977,91.52178886654542,26.4350665148866,0.1499770912258154,1,-0.1687297821044922,-0.263425350189209,-0.39901161193847656,-0.4571201801300049,-0.1523733139038086,2,-0.0491683396325403,-1.5641080267297272,4.690001010894775,-3.3332810206512007,4.622854232788086,-1.2388072040641702,4.557427883148193,-0.0491683396325403
837,2003-01-16,4.706357955932617,4.726158142089844,4.648680210113525,4.717548847198486,44440035.0,-0.0007310799278619218,4.454371506738951,0.4482666411995034,88.54308096449465,73.8278975870085,-0.20016864376750032,-0.31939986067965265,-0.392411453000749,-0.34644092091276946,12.718833407627919,0.07747793197631836,0.12765401189709813,0.28253664970397985,-0.028485954785940848,0.5935592541939005,0.1270253474590195,0.4380479519489402,-0.2708597721388477,85.66680821993685,12.023487060175256,0.15551130224496018,1,-0.16098260879516602,-0.2599821090698242,-0.3977205753326416,-0.4536769390106201,-0.12224292755126953,3,-0.05542349361921661,3.081638651187502,4.709801197052002,-1.5641080267297272,4.690001010894775,-3.3332810206512007,4.622854232788086,-0.05542349361921661
838,2003-01-17,4.6237149238586435,4.691722869873047,4.588418960571289,4.683114051818848,47607852.0,-0.017559869616334156,1.6966398426657208,5.307810302952752,76.86274083889057,74.49783627479327,-0.0886561115566451,-0.22203749847468135,-0.3014185473660467,-0.2638506051087024,13.528637158782425,0.11793899536132812,0.15240156102509061,0.18332192897796684,-0.13345585000769322,0.5000997079636269,0.02493303948513681,0.3417108184707969,-0.1389564775480494,30.50020355994546,-44.22816939526474,0.1583888894928302,1,-0.0783395767211923,-0.1773390769958505,-0.3150775432586679,-0.3710339069366464,-0.04390478134155362,4,-0.0199218635994578,4.454371506738951,4.706357955932617,3.081638651187502,4.709801197052002,-1.5641080267297272,4.690001010894775,-0.0199218635994578
839,2003-01-20,4.621993064880371,4.657288074493408,4.605636119842528,4.648680210113525,21479603.0,-0.0003723973053328944,1.353010176928715,0.44928513514599006,76.6623023699359,75.61962822062877,-0.06819412373433664,-0.2083524818294702,-0.29563509154011314,-0.2605425412288529,14.993418193476614,0.051651954650879794,0.15776375276577426,0.16722357273101807,-0.15535731534889585,0.489804460810932,0.005933128691061107,0.328514016770975,-0.09585599805564371,21.666882073816954,-53.86840693390202,0.16129044403995677,1,-0.07661771774291992,-0.17561721801757812,-0.33272528648376465,-0.369312047958374,-0.12654685974121094,0,-0.018811780268320866,1.6966398426657208,4.6237149238586435,4.454371506738951,4.706357955932617,3.081638651187502,4.709801197052002,-0.018811780268320866
840,2003-01-21,4.5272979736328125,4.657288074493408,4.51954984664917,4.640070915222168,33372176.0,-0.02048793451619113,-1.14764312267658,4.225740168313471,67.04677729138496,75.17632324870539,0.05329342149718208,-0.10343410759066618,-0.19817255774732345,-0.16479578895025693,16.14009195076479,0.13773822784423828,0.16896499257787845,0.06267154216766357,-0.2558999426420554,0.38124302697738255,-0.09661420023719547,0.22195728457252262,0.21607685089111328,3.4616900478275223,-72.19299750903329,0.1592857424048594,1,0.018077373504638672,-0.08092212677001953,-0.24663865566253662,-0.27461695671081543,-0.03357410430908203,1,0.023958884533587632,1.353010176928715,4.621993064880371,1.6966398426657208,4.6237149238586435,4.454371506738951,4.706357955932617,0.023958884533587632
841,2003-01-22,4.531601905822754,4.55398416519165,4.485115051269531,4.51954984664917,34936471.0,0.0009506624514241668,1.4242612439468583,-0.10687013217647208,61.569136986442686,74.28942864183213,0.07555927429829978,-0.09683757693307982,-0.19876940083437766,-0.17117383577160084,17.205931315361678,0.06886911392211914,0.16843749814228737,0.056903338432311656,-0.25646287507935206,0.3702695519439754,-0.0997797683235202,0.21358644518814351,0.20729641914367658,19.28570298157878,-51.088133400257334,0.1566831067558318,1,0.08264303207397461,-0.08522605895996094,-0.24879062175750732,-0.27892088890075684,0.05337429046630948,2,0.012917929452626709,-1.14764312267658,4.5272979736328125,1.353010176928715,4.621993064880371,1.6966398426657208,4.6237149238586435,0.012917929452626709
842,2003-01-23,4.498888969421387,4.57981014251709,4.485115051269531,4.571201801300049,31943983.0,-0.007218846024257708,1.115393833518857,-6.00003956478734,58.75638781693059,73.01058447238174,0.12039303666699563,-0.05358291869239018,-0.16265307036246313,-0.1410212115087166,18.416814321143722,0.0946950912475586,0.17504444728047908,0.015753912925720037,-0.2902259209816638,0.32173374683310385,-0.13723600402797143,0.1687438298794115,0.22985802459716798,6.6666974391167075,-59.170002946513215,0.1529899169536917,1,0.1153559684753418,-0.05251312255859375,-0.23329520225524902,-0.24620795249938965,0.18852996826171875,3,0.013011860066939107,1.4242612439468583,4.531601905822754,-1.14764312267658,4.5272979736328125,1.353010176928715,4.621993064880371,0.013011860066939107
843,2003-01-24,4.447237014770508,4.56259298324585,4.442071914672852,4.4937238693237305,25202842.0,-0.011481046765535519,-3.2424257683334172,0.6428576138634101,49.27532635856239,70.26966842642894,0.17295915646758342,0.01540214497511272,-0.10843301316957543,-0.09349302466362808,18.419981335218715,0.12052106857299805,0.17701648795511726,-0.046400642395019176,-0.33047013962518434,0.237668854835146,-0.18843539101010176,0.09563410622006341,0.2717647015380855,2.3999592325979693,-57.35872339448128,0.14203474861508272,1,0.14548635482788086,-0.0008611679077148438,-0.1794910430908203,-0.19455599784851074,0.0946950912475586,4,0.030778214238690316,1.115393833518857,4.498888969421387,1.4242612439468583,4.531601905822754,-1.14764312267658,4.5272979736328125,0.030778214238690316
844,2003-01-27,4.4300198554992685,4.467897891998291,4.3904199600219735,4.442071914672852,39329511.0,-0.0038714283079710476,1.4324348600641952,0.2592573597291839,53.12500000000015,67.66992174158007,0.1787428930877537,0.04767460750742547,-0.09095957081922901,-0.08026669127453179,18.030685983287782,0.07747793197631747,0.174124657693425,-0.07162389755248899,-0.3375915796801845,0.1943437845752065,-0.2046077386163363,0.06135994351135832,0.2723660727111801,14.838751177047666,-42.82414412540999,0.1329838410638476,1,0.13687753677368075,0.046486616134642667,-0.16227388381958097,-0.1773388385772714,0.15926027297973544,0,0.03381255432340269,-3.2424257683334172,4.447237014770508,1.115393833518857,4.498888969421387,1.4242612439468583,4.531601905822754,0.03381255432340269
845,2003-01-28,4.373201847076416,4.4506797790527335,4.355985164642334,4.4506797790527335,40024918.0,-0.01282567805025081,1.4444280324711225,6.428605341246691,46.91684907380733,64.3064001889388,0.20774357040937286,0.11871529723669116,-0.03232004384882892,-0.030559545828813484,17.744903087201017,0.0946946144103995,0.1647018240521847,-0.13360710144042987,-0.38419250158055185,0.11697829869969212,-0.2588998015104913,-0.00831440137036843,0.3042268036789544,7.692029101289958,-46.14690166232731,0.12529270007006119,1,0.16786980628967285,0.10330462455749512,-0.09254288673400879,-0.08608627319335938,0.1997222900390634,1,0.027953056441807567,1.4324348600641952,4.4300198554992685,-3.2424257683334172,4.447237014770508,1.115393833518857,4.498888969421387,0.027953056441807567
846,2003-01-29,4.354262828826903,4.364593982696533,4.2957239151000985,4.355985164642334,36345542.0,-0.004330698401715405,6.272457200402726,0.022230017909577644,37.04815960439237,58.584742260038546,0.1910351428563084,0.15209687429040653,-0.010104588839664252,-0.019051153959753542,17.646850600268166,0.07747793197631747,0.14449457523763698,-0.15676436424255424,-0.3929866382516085,0.07945790976650002,-0.27487550124708093,-0.038653227238027554,0.291021473317163,20.606037208864574,-28.788652596367672,0.11811113700452712,1,0.13946056365966886,0.12224364280700772,-0.07360386848449618,-0.04562520980834872,0.14806938171386896,2,0.032028622519876704,1.4444280324711225,4.373201847076416,1.4324348600641952,4.4300198554992685,-3.2424257683334172,4.447237014770508,0.032028622519876704
847,2003-01-30,4.405055046081543,4.442071914672852,4.330159187316895,4.3904199600219735,35300820.0,0.011664940599904972,1.5242858372052803,-8.497231450714926,36.570625994440846,54.107840610655245,0.10393871243931319,0.10870887848787092,-0.05848900811643354,-0.07416750996998012,18.56100584196816,0.11191272735595614,0.11430469589518566,-0.10713434219360352,-0.34089574422411495,0.12662705983690792,-0.22401504320885923,0.009746358821652201,0.1982820096172473,40.96807911875835,-4.523536629573421,0.11688070101525565,1,0.07145094871520996,0.07145142555236816,-0.12439608573913574,-0.09641742706298828,0.04993009567260742,3,0.04084424560541344,6.272457200402726,4.354262828826903,1.4444280324711225,4.373201847076416,1.4324348600641952,4.4300198554992685,0.04084424560541344
848,2003-01-31,4.547098159790039,4.57981014251709,4.3473758697509775,4.355985164642334,45680822.0,0.03224547984589865,-1.2313877451059037,13.05854945914324,44.11766448264833,50.49176973428996,-0.056004930265730835,-0.02127138292875408,-0.19622986789697894,-0.21920287028267005,19.526892466631534,0.2324342727661124,0.08239601268574681,0.026558303833008168,-0.19912630117229924,0.25224290883831557,-0.08628399866964553,0.13940060633566187,-0.2513742446899405,88.48519232189491,45.65110451080763,0.11284230250265366,1,-0.07059216499328613,-0.07059168815612793,-0.26643919944763184,-0.23846054077148438,-0.12482595443725586,4,0.030859412522457053,1.5242858372052803,4.405055046081543,6.272457200402726,4.354262828826903,1.4444280324711225,4.373201847076416,0.030859412522457053
849,2003-02-03,4.506637096405028,4.597027778625488,4.459289073944092,4.597027778625488,21564864.0,-0.008898216392777214,2.0476306030185216,-0.47296983729756226,35.14653305027919,46.94729815194487,-0.03757984652862767,0.024371659818758218,-0.15112645100789734,-0.1822746194327527,19.940224316151756,0.13773870468139648,0.04153895307224076,-0.016399264335633212,-0.24020760435344002,0.2074090756821736,-0.12830343434453617,0.09550490567326975,-0.20523145675659027,70.00015825789669,32.341050842427876,0.11190417000890332,2,-0.06026124954223544,-0.030130624771117276,-0.22597813606262118,-0.19799947738647372,-0.09641695022582919,0,0.007831784290151411,-1.2313877451059037,4.547098159790039,1.5242858372052803,4.405055046081543,6.272457200402726,4.354262828826903,0.007831784290151411
850,2003-02-04,4.454123973846436,4.502332210540772,4.442071914672852,4.502332210540772,23927153.0,-0.011652396550963062,1.5000000000000369,0.5333319265890443,30.331182284513716,43.47641429617499,0.0038688253451848453,0.08618517801949821,-0.09517926199321902,-0.13418536957851845,20.311517415392803,0.06456518173217685,0.010144836570793458,-0.07201149463653511,-0.2898244364376694,0.1458014471645992,-0.1809179655371027,0.036894976264032486,-0.1408934486389164,52.57153256947538,20.828226178962076,0.10890647090056735,2,-0.007748126983643466,0.05251240730285556,-0.1734650135040292,-0.14548635482788175,-0.13687801361083984,1,0.03034404866729634,2.0476306030185216,4.506637096405028,-1.2313877451059037,4.547098159790039,1.5242858372052803,4.405055046081543,0.03034404866729634
851,2003-02-05,4.445515155792236,4.476506233215332,4.3818111419677725,4.4506797790527335,45659583.0,-0.0019327746835851034,2.333305358566604,0.10713155291788465,30.0920234458534,40.29148492161085,-0.0011375831347297805,0.1026324447090321,-0.08574660856457683,-0.12830846133977403,20.839128484610537,0.09469509124755948,-0.0235566457598404,-0.08225595951080322,-0.29695451015650587,0.13244259113489942,-0.189605234833655,0.025093315812048544,-0.12093274044799784,43.225756882700864,17.547315796019937,0.10734927532285149,2,0.0008606910705566406,0.061121225357055664,-0.1648561954498291,-0.13687753677368164,-0.07489538192749023,2,0.028660116287588577,1.5000000000000369,4.454123973846436,2.0476306030185216,4.506637096405028,-1.2313877451059037,4.547098159790039,0.028660116287588577
852,2003-02-06,4.413662910461426,4.51954984664917,4.399027824401856,4.416245937347412,56152181.0,-0.007165029071897089,-6.567341806260751,0.5001384913674575,32.621098918787126,38.441015206080266,0.01939341809441686,0.1343915308836996,-0.054117463280690004,-0.09898871274429233,20.411362012464025,0.12052202224731356,-0.04704526010120791,-0.1096747398376463,-0.33016887563856834,0.11081939596327572,-0.21992180773810777,0.0005723280628151528,-0.07818268058593691,26.55178604853686,1.4219933192175986,0.11024706790046118,2,0.03271293640136719,0.09297347068786621,-0.13300395011901855,-0.1050252914428711,-0.03185176849365323,3,0.02008973088297683,2.333305358566604,4.445515155792236,1.5000000000000369,4.454123973846436,2.0476306030185216,4.506637096405028,0.02008973088297683
853,2003-02-07,4.403333187103272,4.467897891998291,4.364593982696533,4.3818111419677725,40426183.0,-0.002340396982667081,-2.692302448252648,-8.332102639838237,32.162981115195464,36.11190199665753,0.0255246403747611,0.13975000472514143,-0.044274252667887204,-0.08839069281991474,19.274811849557793,0.10330390930175781,-0.0659276266174702,-0.11229972839355362,-0.33847412411325806,0.11387466732615081,-0.22538692625340584,0.0007874694662985959,-0.05739105527778321,16.666769241500518,-8.533364855562418,0.11308719785985209,2,0.043042659759520596,0.11621618270873935,-0.09900009632110685,-0.09469556808471769,0.15151166915893466,4,0.011730194481344158,-6.567341806260751,4.413662910461426,2.333305358566604,4.445515155792236,1.5000000000000369,4.454123973846436,0.011730194481344158
854,2003-02-10,4.4722018241882315,4.510941028594972,4.3904199600219735,4.433463096618652,29561412.0,0.01564011492172912,1.0740670838034354,1.7999556884898955,45.307866800188016,35.9331261884776,-0.04104785932878219,0.062205480273278546,-0.11247840268750942,-0.1537012636142414,17.71440359095925,0.12052106857299805,-0.07995735277985272,-0.03589847087860232,-0.25701554559638407,0.18521860383917943,-0.1464570082374932,0.07466006648028856,-0.11621626649074202,69.4441880073602,39.780200746646486,0.11055853735889065,2,-0.025825977325438565,0.047347545623780185,-0.16356444358825595,-0.16356420516967685,0.07489633560180753,0,-0.011164437741919553,-2.692302448252648,4.403333187103272,-6.567341806260751,4.413662910461426,2.333305358566604,4.445515155792236,-0.011164437741919553
855,2003-02-11,4.522993087768555,4.528158187866211,4.467897891998291,4.485115051269531,33260135.0,0.011357104526368733,1.5,0.9777821543309637,49.32064174407001,37.29673531510846,-0.07638995694856199,-0.0018331018839248259,-0.15914273535393164,-0.20087789893495778,15.948466882034879,0.06026029586791992,-0.08137911904086348,0.023243188858032227,-0.1809135909446722,0.22739996866073664,-0.07883520104332042,0.12532157875938488,-0.15839910507202148,96.84215743151255,63.14455581187519,0.10207838990135225,2,-0.05939960479736328,-0.0034437179565429688,-0.19929051399230957,-0.21435546875,-0.013773918151855469,1,-0.02493325534684654,1.0740670838034354,4.4722018241882315,-2.692302448252648,4.403333187103272,-6.567341806260751,4.413662910461426,-0.02493325534684654
856,2003-02-12,4.478228092193604,4.53676700592041,4.467897891998291,4.4937238693237305,30653920.0,-0.009897206276084591,-2.8095351137487636,-0.4090966312502913,48.39999734126824,38.61110990920039,-0.013623951140557367,0.026027953187997888,-0.11096343941876974,-0.15492118694205192,13.88811797244211,0.06886911392211914,-0.08549281422108823,-0.00994315147399849,-0.18861679762129047,0.16873049467329349,-0.09927997454764448,0.0793936715996475,-0.10433675765991257,65.99995014858543,27.689989011127395,0.08933682307364592,2,-0.006026268005371982,0.041321277618407315,-0.15667760372161954,-0.16959047317504972,-0.06886911392212092,2,-0.03594772946885627,1.5,4.522993087768555,1.0740670838034354,4.4722018241882315,-2.692302448252648,4.403333187103272,-0.03594772946885627
857,2003-02-13,4.445515155792236,4.476506233215332,4.433463096618652,4.459289073944092,30873413.0,-0.007304883924602379,-1.2727226949997483,0.8888820506508802,49.86262764292469,39.249439149231094,0.02842053507118969,0.04026146411538445,-0.07239842339480873,-0.12133211798977683,11.70926952852858,0.04476499557495206,-0.0810129456722084,-0.029613947868346813,-0.1764776105917285,0.11724971485503488,-0.10304577923003766,0.043817883493344034,-0.06269836349487257,46.99991414478512,3.976247053936568,0.07343183136169086,2,0.035295724868774414,0.07403421401977539,-0.12396466732025146,-0.13687753677368164,-0.004303932189941406,3,-0.016847402225118047,-2.8095351137487636,4.478228092193604,1.5,4.522993087768555,1.0740670838034354,4.4722018241882315,-0.016847402225118047
858,2003-02-14,4.531601905822754,4.56259298324585,4.442071914672852,4.459289073944092,26621312.0,0.019364853568961893,-1.2580662452817546,-5.24998269057675,57.30194736419959,41.7111518507778,-0.06715789254127191,-0.055948500352040575,-0.15029099188937955,-0.20672052671044838,10.551600585981982,0.12052106857299805,-0.06522942620742178,0.0610784530639652,-0.07122075670495764,0.19337766283288804,-0.005071151820495778,0.12722805794842618,-0.14021667407226523,82.00003877332276,33.94837049474374,0.06614960488446138,2,-0.0680084228515625,-0.012052536010742188,-0.17131245136260986,-0.19283390045166016,-0.16959095001220703,4,-0.033054704929511125,-1.2727226949997483,4.445515155792236,-2.8095351137487636,4.478228092193604,1.5,4.522993087768555,-0.033054704929511125
859,2003-02-17,4.535045146942139,4.571201801300049,4.510941028594972,4.55398416519165,20217652.0,0.0007598286855163838,1.2580449193274275,-0.26190397689431655,62.60055271509037,45.29663745417521,-0.07392129032385686,-0.06981932341609287,-0.14569186550737356,-0.2071015694950038,9.356384311483007,0.06026077270507724,-0.05155865411521443,0.06886909008026088,-0.047190461696423824,0.18492864185694557,0.010839314191918525,0.12689886596860322,-0.13543421331664973,73.74982257779747,19.742258624834193,0.05802977588834224,2,-0.06714725494384766,-0.015495777130126953,-0.12525618076324463,-0.16184258460998535,-0.044764995574950284,0,0.004365934335498034,-1.2580662452817546,4.531601905822754,-1.2727226949997483,4.445515155792236,-2.8095351137487636,4.478228092193604,0.004365934335498034
860,2003-02-18,4.635766983032227,4.648680210113525,4.502332210540772,4.528158187866211,29959599.0,0.02220966557697923,1.1935433149652876,-5.68185709250214,69.44116413107416,49.668764196977506,-0.1633448800745727,-0.17075286457099814,-0.23728490487114762,-0.3031822263110895,9.44834912519488,0.14634799957275302,-0.05029496973349623,0.1641674757003786,0.027732752436113728,0.30060219896464346,0.09595011406824572,0.23238483733251147,-0.22825937560673726,93.99990694438598,34.2897652821651,0.0682173616321325,2,-0.12912988662719727,-0.11621761322021484,-0.18939125537872314,-0.22812986373901367,-0.11793899536132812,1,-0.019127109616754234,1.2580449193274275,4.535045146942139,-1.2580662452817546,4.531601905822754,-1.2727226949997483,4.445515155792236,-0.019127109616754234
861,2003-02-19,4.5901408195495605,4.640070915222168,4.56259298324585,4.6142449378967285,27825329.0,-0.009842203814313,1.0454579787501888,-0.2239976603211741,62.87420820002617,53.03022078378185,-0.10621585679352918,-0.12702909757432224,-0.18595242842602921,-0.25533238129679425,9.954437624243022,0.07747793197631836,-0.040241861034024495,0.11561436653137225,-0.02853393049166897,0.25976266355441346,0.043540218019851196,0.1876885150428933,-0.16816285596278924,72.79984402106602,10.276168417682385,0.0720741485115208,2,-0.08350372314453125,-0.07059144973754883,-0.1308521032333374,-0.16959071159362793,-0.03271293640136719,2,-0.017629448226994082,1.1935433149652876,4.635766983032227,1.2580449193274275,4.535045146942139,-1.2580662452817546,4.531601905822754,-0.017629448226994082
862,2003-02-20,4.557427883148193,4.631462097167969,4.51954984664917,4.605636119842528,41378368.0,-0.007126782747501226,1.2413786517175847,1.9999999999999631,50.84740193443754,55.10626754147542,-0.05695464636754366,-0.09455351779699406,-0.14701860313622284,-0.22262524834328268,10.048242283618952,0.11191225051879883,-0.02178418332442611,0.07997448444366473,-0.0685670209951521,0.22851598988248156,0.005703731724255867,0.1542452371630736,-0.12184778476981695,55.83317370161717,-3.2658237933691083,0.07427075271940861,2,-0.037877798080444336,-0.046486854553222656,-0.06370425224304199,-0.1196603775024414,0.012913227081298828,3,-0.032489577163517636,1.0454579787501888,4.5901408195495605,1.1935433149652876,4.635766983032227,1.2580449193274275,4.535045146942139,-0.032489577163517636
863,2003-02-21,4.584115028381348,4.6142449378967285,4.510941028594972,4.56259298324585,30854755.0,0.005855747126978006,1.526328064416423,-0.4464391691394741,56.50288358020205,56.35015829481031,-0.061800021644019765,-0.11642973549138436,-0.1638549378180043,-0.2482008787745107,10.618973570340323,0.10330390930175692,-0.0004741879496910073,0.0998177289962765,-0.05532814011602838,0.2549635981085814,0.02224479444012406,0.17739066355242894,-0.13574892329886268,55.88242960568732,-1.7617331742075777,0.07757293455615244,2,-0.04304337501525879,-0.09039163589477539,-0.08823943138122559,-0.1463475227355957,-0.08350419998168945,4,-0.0311736952267343,1.2413786517175847,4.557427883148193,1.0454579787501888,4.5901408195495605,1.1935433149652876,4.635766983032227,-0.0311736952267343
864,2003-02-24,4.57981014251709,4.6142449378967285,4.53676700592041,4.588418960571289,30096109.0,-0.0009390876619816968,1.5714217889472684,-0.4,61.47794620345486,57.70096990140863,-0.04539994702000172,-0.10574938026927594,-0.1529042123462947,-0.24293568477001237,11.592964614096417,0.07747793197631836,0.02151017656620624,0.08802332878112828,-0.07051502727626069,0.24656168483851726,0.008754150752434242,0.16729250680982233,-0.11942519113274219,52.94088897867126,-5.1241339695828,0.07926917802869432,2,-0.03873848915100098,-0.10330414772033691,-0.08393454551696777,-0.1420426368713379,-0.08006000518798828,0,-0.04755637896090581,1.526328064416423,4.584115028381348,1.2413786517175847,4.557427883148193,1.0454579787501888,4.5901408195495605,-0.04755637896090581
865,2003-02-25,4.49544620513916,4.6142449378967285,4.476506233215332,4.56259298324585,50297407.0,-0.018420837273302904,-1.6229268536300776,7.799767364572948,54.00559259726798,58.323813818741925,0.038717047906753344,-0.012393027592167094,-0.06148887282516036,-0.15671770225340076,11.998680280341539,0.13773870468139648,0.044443031688301105,-0.0024528264999386096,-0.15084225852217603,0.1459366055222988,-0.07664754251105776,0.07174188951118055,-0.023763538231062142,11.579499737624628,-46.36478183860872,0.0741947160111188,2,0.04562544822692871,-0.018940210342407227,0.00042939186096191406,-0.0576786994934082,0.0989990234375,1,-0.0011491748619004705,1.5714217889472684,4.57981014251709,1.526328064416423,4.584115028381348,1.2413786517175847,4.557427883148193,-0.0011491748619004705
866,2003-02-26,4.4937238693237305,4.57981014251709,4.476506233215332,4.528158187866211,52235105.0,-0.0003831290014015831,-1.9999861524614,0.5128216053459455,56.748945653100186,59.08896026431698,0.04790649660238788,0.0003300042905554079,-0.05161843827655144,-0.15189540468929863,11.844189656823714,0.10330390930175781,0.053220632067123574,-0.011148214340209961,-0.14334094917256568,0.12104452049214576,-0.07724458175638738,0.054948153075967454,0.15495634078979492,11.11131626077805,-48.70524796764674,0.06609636741617782,2,0.05165219306945801,-0.021521806716918945,0.0021517276763916016,-0.055956363677978516,0.12826919555664062,2,0.005363951824390867,-1.6229268536300776,4.49544620513916,1.5714217889472684,4.57981014251709,1.526328064416423,4.584115028381348,0.005363951824390867
867,2003-02-27,4.584976196289063,4.597027778625488,4.4506797790527335,4.51954984664917,40734742.0,0.020306616431922775,2.2692682563100375,-1.9000332345528825,63.473813406149524,59.77472315786697,-0.024007531573684737,-0.08089972983648153,-0.1326062100063874,-0.2385234779324792,12.421909886092816,0.1463479995727548,0.058041394278847136,0.07110805511474716,-0.05690552375365421,0.19912163398314853,0.007101265680546476,0.13511484454894784,0.060260534286498135,82.10576028872933,16.13576440917865,0.06400678943420059,2,-0.035296201705933505,-0.11277413368225186,-0.054665803909302646,-0.14290475845337003,0.048207759857176846,3,-0.0060083873855586445,-1.9999861524614,4.4937238693237305,-1.6229268536300776,4.49544620513916,1.5714217889472684,4.57981014251709,-0.0060083873855586445
868,2003-02-28,4.6874189376831055,4.691722869873047,4.56259298324585,4.588418960571289,29220667.0,0.022343134840472345,1.4000088624983382,1.51315146965576,65.20682068577479,60.06430848794303,-0.11401291528755397,-0.18160180161488704,-0.22715673080257925,-0.33611168694449134,12.498346611132089,0.12912988662719727,0.0702653334126282,0.1665347576141354,0.017240515065706674,0.3158290001625641,0.09188763633992103,0.24118187888834974,-0.23673915863037198,98.21445527631829,31.333782259394823,0.07464712127421415,2,-0.11621761322021484,-0.1936955451965332,-0.15710854530334473,-0.2453474998474121,-0.01119089126586914,4,-0.024977035125322566,2.2692682563100375,4.584976196289063,-1.9999861524614,4.4937238693237305,-1.6229268536300776,4.49544620513916,-0.024977035125322566
869,2003-03-03,4.541932106018066,4.700332164764403,4.528158187866211,4.691722869873047,27805944.0,-0.031037727499763523,1.0618483114628772,-1.5130383685422266,51.1802525368387,58.035318310805756,0.03637923206664162,-0.03513665378542097,-0.07666538672104828,-0.18752923027446933,12.294086547570112,0.17217397689819247,0.08150515883514675,0.019283175468444824,-0.13013634026154008,0.16870269119842973,-0.05542658239654763,0.09399293333343728,-0.09125232696533292,36.551754434553104,-25.442693910234333,0.07470975786499236,3,0.03357386589050204,-0.04390406608581543,-0.022382497787475586,-0.09986066818237305,0.11363506317138672,0,-0.00909773124165758,1.4000088624983382,4.6874189376831055,2.2692682563100375,4.584976196289063,-1.9999861524614,4.4937238693237305,-0.00909773124165758
870,2003-03-04,4.589280128479004,4.605636119842528,4.528158187866211,4.53676700592041,23740257.0,0.010424643379895793,-1.2222024672447023,-0.35057650556768766,56.89839534176957,57.3713391043328,-0.020401891383318826,-0.07572226708815855,-0.11821677657648344,-0.23422398616099116,12.26323610771155,0.07747793197631747,0.08180463698976581,0.05987339019775373,-0.0887200842103919,0.20846686460589936,-0.014423347006318643,0.1341701274018261,-0.1286142539978039,55.51733424504246,-5.723812133372988,0.07429673720407262,3,-0.013774156570435458,-0.09125208854675293,-0.06757819652557373,-0.14720869064331055,0.06972980499267578,1,-0.019508504306442243,1.0618483114628772,4.541932106018066,1.4000088624983382,4.6874189376831055,2.2692682563100375,4.584976196289063,-0.019508504306442243
871,2003-03-05,4.572924137115479,4.6142449378967285,4.51954984664917,4.57981014251709,23651377.0,-0.00356395576335089,1.500015736037414,-0.13112923143976224,58.07863483540146,58.17480942666212,-0.0075375709833149784,-0.05199765080298757,-0.09613469664885699,-0.21661593687384073,12.883850979814174,0.0946950912475586,0.07794533774501122,0.03714694976806765,-0.10716587709514602,0.18145977663128132,-0.035009463663539186,0.10930336319967449,-0.1026716110229513,48.965828111063644,-13.49524282544192,0.07215641343160666,3,0.002581834793089044,-0.07489609718322843,-0.0641350746154794,-0.13085269927978604,-0.0146350860595712,2,0.004706199100594777,-1.2222024672447023,4.589280128479004,1.0618483114628772,4.541932106018066,1.4000088624983382,4.6874189376831055,0.004706199100594777
872,2003-03-06,4.502332210540772,4.588418960571289,4.4937238693237305,4.57981014251709,20086145.0,-0.015436933668275366,-1.0000100710512667,11.251506128385783,48.10689447794112,57.24192174863313,0.06081220196608772,0.026960012454988025,-0.020518906322465114,-0.1458569983952307,13.040049566022896,0.0946950912475586,0.056768769566376776,-0.037878441810606844,-0.1714433045098156,0.09568642088860191,-0.10466087316021166,0.028903989538997976,-0.022876498901369224,4.166503188403569,-53.51702836195671,0.06678243134960453,3,0.07317376136779608,0.012913465499877042,-0.017217278480530673,-0.06026077270507901,0.07489585876464755,3,0.026577526655952033,1.500015736037414,4.572924137115479,-1.2222024672447023,4.589280128479004,1.0618483114628772,4.541932106018066,0.026577526655952033
873,2003-03-07,4.45498514175415,4.502332210540772,4.433463096618652,4.485115051269531,18202097.0,-0.010516120662036887,1.1333520431901964,0.38888376014721987,45.10015187083625,55.42216682278662,0.09824770794630044,0.0826106134952127,0.03440272479808115,-0.09792927451229172,13.370773465999509,0.06886911392212003,0.04260153512143017,-0.0878081083297726,-0.21189001722375345,0.03627380056420826,-0.14984906277676302,-0.025767153882782168,0.24534702301025302,8.06464581490716,-45.620854283969,0.06204095444699054,3,0.11191248893737793,0.06886887550354004,0.02152109146118164,-0.012913703918457031,0.17647695541381836,4,0.039999867277205725,-1.0000100710512667,4.502332210540772,1.500015736037414,4.572924137115479,-1.2222024672447023,4.589280128479004,0.039999867277205725
874,2003-03-10,4.422272205352783,4.485115051269531,4.3904199600219735,4.433463096618652,18885448.0,-0.007342995624108117,-1.528729777738199,0.37142133666735244,35.74716061204337,53.393452157761665,0.11875185491545182,0.11741087223200175,0.07341167035843998,-0.06427017910590571,13.504650520276787,0.0946950912475577,0.040186811263684064,-0.11802456378936732,-0.24985383537031325,0.013804707791578608,-0.18393919957984028,-0.052109927998894356,0.2727225780487048,14.230871653937175,-32.93595224665131,0.06591463579047277,3,0.12310385704040527,0.11019086837768555,0.05423402786254883,0.019799232482910156,0.16614675521850586,0,0.05742655116459394,1.1333520431901964,4.45498514175415,-1.0000100710512667,4.502332210540772,1.500015736037414,4.572924137115479,0.05742655116459394
875,2003-03-11,4.410220146179199,4.502332210540772,4.3904199600219735,4.433463096618652,30761398.0,-0.0027253092107256682,-2.561627412893144,2.0769525757382077,37.42483817837273,51.24632910501417,0.13124506566090233,0.127097427196734,0.09174950278044136,-0.05092007024950185,13.420785704871196,0.11191225051879883,0.030629148123020755,-0.12443797588348371,-0.26846623966751526,0.019590287900547843,-0.19645210777549948,-0.05242384399146793,0.27259164428710836,8.846280850882158,-33.62909668346036,0.07201413189201593,3,0.13515591621398926,0.12224292755126953,0.05122101306915283,0.03185129165649414,0.1687297821044922,1,0.05563146847052769,-1.528729777738199,4.422272205352783,1.1333520431901964,4.45498514175415,-1.0000100710512667,4.502332210540772,0.05563146847052769
876,2003-03-12,4.317245960235597,4.433463096618652,4.304333209991455,4.407637119293213,32501721.0,-0.021081529461551063,-1.2222267811130623,3.8889709502707643,34.5172256922245,48.02893047013361,0.21965202220512392,0.21860063039131816,0.19005869283642252,0.045023982233098,13.567328959027442,0.12912988662719727,0.014954443367301451,-0.2093630552291863,-0.38185110586023185,-0.03687500459814075,-0.2956070805447091,-0.12311902991366352,0.35387015701293745,4.54537062059111,-34.74328465684074,0.08624402531552265,3,0.1850867271423331,0.1850867271423331,0.1592601537704459,0.12482547760009677,0.3090510368347159,2,0.07916249766261463,-2.561627412893144,4.410220146179199,-1.528729777738199,4.422272205352783,1.1333520431901964,4.45498514175415,0.07916249766261463
877,2003-03-13,4.370619773864746,4.3818111419677725,4.244071960449219,4.364593982696533,26880544.0,0.012362930933459415,8.697030733337234,-0.06666350150872594,36.695281010527694,44.86098161732838,0.14826584308177448,0.16793844167861405,0.13914223887826438,-0.008200927551582637,14.301690413804199,0.1377391815185538,0.010667887365623407,-0.15224447250366246,-0.3350866936190995,0.030597748611774556,-0.24366558306138142,-0.06082336194594351,0.27848936894836296,49.00011262695903,11.3225803566855,0.09142111055771865,3,0.10158228874206543,0.10158228874206543,0.10588634014129639,0.07145166397094727,0.26084232330322266,3,0.04293882490382228,-1.2222267811130623,4.317245960235597,-2.561627412893144,4.410220146179199,-1.528729777738199,4.422272205352783,0.04293882490382228
878,2003-03-14,4.3818111419677725,4.407637119293213,4.2612900733947745,4.407637119293213,41940996.0,0.002560590644363092,10.333321024353387,-4.28590646514219,37.76599129783002,43.37050814632742,0.09964373300352225,0.1527830050625001,0.13064446508060268,-0.017939701186773682,14.193824043851668,0.1463470458984384,0.004545823728938636,-0.13356356620788645,-0.32687070528046913,0.059743572864696226,-0.23021713574417824,-0.03690999667159467,0.2348950262562255,53.33348104082029,16.860173927745485,0.09665356953629142,3,0.047347307205201083,0.09039092063903897,0.09469497203826993,0.06026029586792081,0.2496509552001962,4,0.044597295731438225,8.697030733337234,4.370619773864746,-1.2222267811130623,4.317245960235597,-2.561627412893144,4.410220146179199,0.044597295731438225
879,2003-03-17,4.554844856262207,4.57981014251709,4.312942028045653,4.312942028045653,33807439.0,0.03948908537777118,-1.20640755991933,-9.366647587747353,53.30769696474035,42.971541659990834,-0.0797525113577846,-0.019701410529719965,-0.04009946326265901,-0.18808751654552935,13.632258056365101,0.26686811447143644,-0.011247039804636927,0.038480162620544434,-0.15545292545083278,0.23241325069192165,-0.05848638141514417,0.13544670665623304,0.032050575339808596,92.5640610486668,50.75488131544352,0.09696654403568873,3,-0.1256864070892334,-0.08264279365539551,-0.07188224792480469,-0.11277341842651367,0.06542634963989258,0,0.01682104293858111,10.333321024353387,4.3818111419677725,8.697030733337234,4.370619773864746,-1.2222267811130623,4.317245960235597,0.01682104293858111
880,2003-03-18,4.547098159790039,4.605636119842528,4.502332210540772,4.56259298324585,35149394.0,-0.0017007596782396828,1.033919945923364,-0.06405391607054482,52.95241280499,42.401961434389555,-0.08785775470532364,-0.019961600990900052,-0.02802434046870239,-0.17595866659227344,12.50893384276861,0.10330390930175604,-0.03865258620347589,0.03516690731048566,-0.15117868775490528,0.2215125023758766,-0.058005890222210255,0.12833970484318158,-0.3030261993408203,83.80980013320077,36.54295057341123,0.0931727975326956,3,-0.12224411964416504,-0.07489609718322754,-0.06413555145263672,-0.1050267219543457,0.08350372314453125,1,0.009087290251758695,-1.20640755991933,4.554844856262207,10.333321024353387,4.3818111419677725,8.697030733337234,4.370619773864746,0.009087290251758695
881,2003-03-19,4.509219169616699,4.571201801300049,4.433463096618652,4.467897891998291,48722413.0,-0.008330365618297697,-1.5000021636872694,-2.66677950453916,45.546514444100524,42.117474763962825,-0.0670127325264156,0.0121679591544952,0.013166113267705448,-0.13538530192166576,11.128074316345078,0.13773870468139648,-0.04539334991340116,0.0013339996337888849,-0.18133938571318442,0.1840073849807622,-0.09000269303969777,0.09267069230727554,-0.25791592597961444,73.33337729391846,29.21459026979754,0.09133669267348678,3,-0.0843651294708252,-0.037017107009887695,-0.017647743225097656,-0.06714773178100586,0.1299910545349121,2,0.01546404289612724,1.033919945923364,4.547098159790039,-1.20640755991933,4.554844856262207,10.333321024353387,4.3818111419677725,0.01546404289612724
882,2003-03-20,4.4093589782714835,4.51954984664917,4.3904199600219735,4.467897891998291,27980301.0,-0.022145783469137537,-1.6785723117096665,-1.4166772447696303,33.60406188423916,40.8401314321187,0.02041962721377999,0.10579035588046626,0.11235939844231613,-0.03365897334087098,10.350642422356845,0.12912988662719638,-0.06498222648109486,-0.09112274646759122,-0.2773100585673305,0.09506456563214805,-0.1842164025174604,0.0019709095822779688,-0.15096907711028962,43.000030464753664,5.487529881581409,0.09309365604986959,3,0.015495061874390537,0.06284308433532804,0.08651661872863858,0.03271245956420987,0.15409517288208097,3,0.049199445966604305,-1.5000021636872694,4.509219169616699,1.033919945923364,4.547098159790039,-1.20640755991933,4.554844856262207,0.049199445966604305
883,2003-03-21,4.441211223602295,4.502332210540772,4.3473758697509775,4.4506797790527335,62666676.0,0.0072237813903957004,1.7481004469287482,0.16174805522744948,43.1418869997578,41.66176769742031,-0.015189229445057961,0.06607066344920742,0.07842045270758913,-0.062203815127029216,9.768298594628474,0.15495634078979492,-0.08531818155215642,-0.05212531089782679,-0.23574937484872915,0.13149875305307557,-0.14393734287327753,0.03968672107762394,-0.17587639806747468,43.82363674277999,5.933921901809164,0.09181203197545106,3,-0.0163571834564209,0.0309908390045166,0.05896890163421631,0.0008602142333984375,0.21607685089111328,4,0.042837609829185386,-1.6785723117096665,4.4093589782714835,-1.5000021636872694,4.509219169616699,1.033919945923364,4.547098159790039,0.042837609829185386
884,2003-03-24,4.362010955810547,4.442071914672852,4.3473758697509775,4.407637119293213,25186649.0,-0.017833033333530146,-1.528723045285866,4.818703731681975,35.16851736829854,41.41106538518984,0.06097635277472513,0.13504096083737416,0.1524614733245624,0.017540127655496285,9.154484182833997,0.09469604492187411,-0.09391786189797013,-0.1204356193542484,-0.30825212193165363,0.06738088322315683,-0.21434387064295102,-0.026527368065545787,-0.08987010438957288,5.666797757061498,-28.75415603363656,0.09390825128870244,3,0.06284308433532715,0.11019110679626465,0.1295604705810547,0.08006048202514648,0.2530951499938965,0,0.06177222938848681,1.7481004469287482,4.441211223602295,-1.6785723117096665,4.4093589782714835,-1.5000021636872694,4.509219169616699,0.06177222938848681
885,2003-03-25,4.490280151367188,4.502332210540772,4.3473758697509775,4.355985164642334,23165044.0,0.029405977393471838,-1.0454449609280578,-2.943376704812686,45.294076439727476,42.60849324602351,-0.061175276349493934,0.0067088601137319515,0.018252484817202763,-0.1084718015799142,9.045726241792806,0.15495634078979492,-0.09323811277393546,0.008091878890992277,-0.17966354638517235,0.1958473041671569,-0.08578583374709048,0.10196959152907503,-0.21146939457778302,63.846168595027486,29.973516885791987,0.09387771263808238,3,-0.06542611122131436,-0.018078088760376865,0.003443479537962979,-0.04820871353149503,0.12396478652954013,1,0.028949430804519283,-1.528723045285866,4.362010955810547,1.7481004469287482,4.441211223602295,-1.6785723117096665,4.4093589782714835,0.028949430804519283
886,2003-03-26,4.517827987670898,4.571201801300049,4.459289073944092,4.467897891998291,43952485.0,0.006134992778863202,-2.3333285991236976,0.37179418897374744,50.92784576580605,44.18988932994332,-0.06400968874098378,-0.01996413779688666,-0.01567581867507517,-0.13426653457445514,9.022469895020016,0.11191272735595703,-0.08081925678437152,0.03443450927734393,-0.15394111913370612,0.22281013768839397,-0.059753304928181095,0.12862232348286895,-0.23248072362043093,76.15387401282912,36.932224358760756,0.09418781420552493,3,-0.08436489105224698,-0.045625925064086914,-0.00473475456237793,-0.07145214080810547,0.09641695022583008,2,0.02496197189698912,-1.0454449609280578,4.490280151367188,-1.528723045285866,4.362010955810547,1.7481004469287482,4.441211223602295,0.02496197189698912
887,2003-03-27,4.557427883148193,4.631462097167969,4.442071914672852,4.510941028594972,42432226.0,0.008765250820828685,-1.0560737987513849,0.9310387638356824,56.19143957209388,46.237161360417076,-0.0830586652748675,-0.06506986991991592,-0.06121657557176441,-0.16966597827616425,9.497155359802811,0.1893901824951172,-0.06774692084125977,0.07541182041168248,-0.11021918969394306,0.26104283051730803,-0.01740368464113029,0.16822732546449526,-0.26567484198188485,73.9395272016811,29.505371296716802,0.09281550505281255,3,-0.08522582054138184,-0.08522582054138184,-0.04433465003967285,-0.11105203628540039,0.053374290466308594,3,0.0179448458868261,-2.3333285991236976,4.517827987670898,-1.0454449609280578,4.490280151367188,-1.528723045285866,4.362010955810547,0.0179448458868261
888,2003-03-28,4.570341110229492,4.640070915222168,4.51954984664917,4.57981014251709,32975380.0,0.002833446279873586,-1.1705425690878175,-0.20369268642938126,59.16842492516698,46.88835335602004,-0.0742217455067351,-0.09191661230879067,-0.07737885939112665,-0.17798609581019598,9.061764639506434,0.12052106857299805,-0.04204795754823909,0.09417893886566198,-0.07036525048317444,0.2587231282144984,0.01190684419124377,0.17645103354008018,-0.2649997068231169,76.17663637578069,26.768540440382992,0.08227209467441807,3,-0.07661771774291992,-0.09813904762268066,-0.055095553398132324,-0.12396526336669922,0.10846900939941406,4,-0.0015068807578745291,-1.0560737987513849,4.557427883148193,-2.3333285991236976,4.517827987670898,-1.0454449609280578,4.490280151367188,-0.0015068807578745291
889,2003-03-31,4.500610828399658,4.53676700592041,4.459289073944092,4.51954984664917,28019879.0,-0.015257128548624377,1.9032448272165243,2.000100715077047,55.22385674138571,47.14073601561957,-0.014520587038431287,-0.026815591795768867,-0.011719385624211931,-0.10622085446111917,8.808916393278073,0.11105203628540039,-0.021759374527745123,0.026514720916748225,-0.135571632810902,0.18860107464439846,-0.05452845594707689,0.10755789778057334,-0.17518565428433508,52.35310983894445,-2.095490472873074,0.08104317686382513,3,-0.0068874359130859375,-0.02840876579284668,0.016786694526672363,-0.054234981536865234,0.2987203598022452,0,0.034812440370335596,-1.1705425690878175,4.570341110229492,-1.0560737987513849,4.557427883148193,-2.3333285991236976,4.517827987670898,0.034812440370335596
890,2003-04-01,4.499750137329102,4.55398416519165,4.459289073944092,4.528158187866211,27510593.0,-0.0001912387236695512,1.3656029255857722,1.4999748224986151,61.8040353536007,48.947127227786254,-0.023560121682002055,-0.0347898649670233,-0.011970662285695433,-0.10344700771514503,8.59689793388375,0.0946950912475586,-0.0017082928725935531,0.03013052940368688,-0.12327428311685562,0.18353534192422938,-0.046571876856584815,0.10683293566395857,-0.1554462187473682,29.13056252619005,-30.323839017441127,0.07670240626027132,4,-0.006026744842529297,-0.02754807472229004,0.009038686752319336,-0.053374290466308594,0.3563990592956543,1,0.025636083105675,1.9032448272165243,4.500610828399658,-1.1705425690878175,4.570341110229492,-1.0560737987513849,4.557427883148193,0.025636083105675
891,2003-04-02,4.59444522857666,4.597027778625488,4.4937238693237305,4.51954984664917,23309025.0,0.021044522108457864,1.5806466983126761,-2.636413992211629,63.74208227988179,52.29579616063543,-0.1172216528272445,-0.13469591147327975,-0.1068390322237347,-0.19524650599616677,8.417324114680497,0.10330390930175781,-0.007693362462653397,0.12374956607818621,-0.03297236356463351,0.28047149572100594,0.045388601256776795,0.20211053089959563,-0.23239529019650096,76.95660759957036,15.511437604833702,0.07836096482140982,4,-0.10072183609008789,-0.12224316596984863,-0.08565640449523926,-0.1480693817138672,0.2186598777770996,2,0.004309488596559552,1.3656029255857722,4.499750137329102,1.9032448272165243,4.500610828399658,-1.1705425690878175,4.570341110229492,0.004309488596559552
892,2003-04-03,4.621993064880371,4.648680210113525,4.56259298324585,4.57981014251709,25615928.0,0.0059959004696297225,-1.2472024794931478,0.5632246111532021,64.4559689584314,54.66402748937695,-0.12453117596617336,-0.16107795977648287,-0.13318901452185106,-0.21970916337743684,8.720452570344468,0.08608722686767578,-0.012409579758560163,0.14531435966491735,-0.025036653888995453,0.31566537321883015,0.0601388528879605,0.2304898664418742,-0.24326186788969117,85.9089787553313,22.469546019904037,0.08517550677695657,4,-0.12396502494812012,-0.14979100227355957,-0.1132040023803711,-0.17561721801757812,0.26858997344970703,3,-0.001676360581870151,1.5806466983126761,4.59444522857666,1.3656029255857722,4.499750137329102,1.9032448272165243,4.500610828399658,-0.001676360581870151
893,2003-04-04,4.63318395614624,4.683114051818848,4.6142449378967285,4.640070915222168,26457884.0,0.0024212263213680973,-2.076918160610999,-0.1632641526496654,55.8558738382815,56.96262265270839,-0.11804018404900862,-0.16678530532641922,-0.14136216385451128,-0.22786967333512198,9.665373086320777,0.06886911392211914,-0.005927333843111171,0.147595310211182,-0.036096659724898394,0.3312872801472624,0.055749325243142245,0.23944129517922175,-0.23285683810573232,77.69234866157501,17.196027163013085,0.09184598496804003,4,-0.11793899536132812,-0.1609818935394287,-0.12224292755126953,-0.18680810928344727,0.28925085067749023,4,-0.004830756288458415,-1.2472024794931478,4.621993064880371,1.5806466983126761,4.59444522857666,1.3656029255857722,4.499750137329102,-0.004830756288458415
894,2003-04-07,4.676228046417236,4.743374824523926,4.657288074493408,4.717548847198486,25314694.0,0.009290390944632243,-1.1738873904248146,5.9998615246139995,59.16867270000235,58.50424445940559,-0.12496687424880282,-0.200086701401748,-0.18027107137906917,-0.26867447580303505,10.3383670550386,0.11019086837768555,0.022938014847199817,0.1779416084289549,-0.02173589210781124,0.37761910896572104,0.07810285816057139,0.2777803586973384,-0.2476222349988948,76.36390492320035,18.039288099979274,0.09983875026838328,4,-0.08350467681884766,-0.18250465393066406,-0.14376568794250488,-0.22985219955444336,0.15323400497436523,0,0.0005521700793973405,-2.076918160610999,4.63318395614624,-1.2472024794931478,4.621993064880371,1.5806466983126761,4.59444522857666,0.0005521700793973405
895,2003-04-08,4.655567169189453,4.708940029144287,4.622854232788086,4.674506187438965,22399815.0,-0.004418278369382134,-1.0407967172716277,0.4583410265878877,60.65166177779194,59.58466846073736,-0.08760721233154989,-0.16875474393587453,-0.15379813962050726,-0.2447720833026299,11.118986937648645,0.08608579635620117,0.03984184422190218,0.145013380050659,-0.06189852269621454,0.35192528279753255,0.041557428677222674,0.24846933142409533,-0.18918907619844116,64.82783121576297,8.054655197271813,0.10345595137343669,4,-0.06284379959106445,-0.16184377670288086,-0.11880016326904297,-0.20919132232666016,0.1919727325439453,1,0.030880022516672323,-1.1738873904248146,4.676228046417236,-2.076918160610999,4.63318395614624,-1.2472024794931478,4.621993064880371,0.030880022516672323
896,2003-04-09,4.65900993347168,4.691722869873047,4.6142449378967285,4.640070915222168,23894198.0,0.0007394940631531011,-1.1951229397460146,-1.0,71.13697068351311,61.24528302867284,-0.07701633827074694,-0.15313175097633547,-0.15065845760024033,-0.2441093974157722,11.013205103012078,0.07747793197631836,0.07281177676349326,0.1313679456710819,-0.06447878442370225,0.32721467576586605,0.033444580623689824,0.22929131071847397,-0.15939223269671832,53.33331574907617,-4.968004562960864,0.09792336504739203,4,-0.0576779842376709,-0.16528654098510742,-0.12224292755126953,-0.18250346183776855,0.19713926315307617,2,0.042313552872418336,-1.0407967172716277,4.655567169189453,-1.1738873904248146,4.676228046417236,-2.076918160610999,4.63318395614624,0.042313552872418336
897,2003-04-10,4.558289051055908,4.648680210113525,4.5453758239746085,4.631462097167969,27133812.0,-0.021618516348755445,-1.0869678301872965,-3.863613474998741,58.87728214087375,61.21293383041803,0.026641148602110754,-0.03966385839119546,-0.04602723404444209,-0.14058308542395803,10.088098829255692,0.1136341094970712,0.08677620641059391,0.021263599395751953,-0.16037398189916985,0.20290118069067375,-0.06955519125170895,0.11208239004321285,-0.02942049543107128,6.521864779859486,-51.39617890220178,0.09081879064746078,4,0.043042898178100586,-0.06456565856933594,-0.021522045135498047,-0.08178257942199707,0.35123300552368164,3,0.05590168864759115,-1.1951229397460146,4.65900993347168,-1.0407967172716277,4.655567169189453,-1.1738873904248146,4.676228046417236,0.05590168864759115
898,2003-04-11,4.57722806930542,4.588418960571289,4.485115051269531,4.55398416519165,34183790.0,0.004154852410056087,3.5283223945487228,-0.3176566420123163,67.95982602951767,62.62804152909935,0.00981380788578079,-0.04554731937002199,-0.06533439003612784,-0.15648184865133086,9.233673165606149,0.10330390930175781,0.09395653494416845,0.030431771278381703,-0.13647720594316226,0.19734074849992567,-0.05302271733239028,0.11388625988915368,0.16614675521850586,35.666808219936854,-27.668462291731494,0.08345448861077215,4,0.024103879928588867,-0.08350467681884766,-0.03185224533081055,-0.10072159767150879,0.3047471046447754,4,0.0684595489409836,-1.0869678301872965,4.558289051055908,-1.1951229397460146,4.65900993347168,-1.0407967172716277,4.655567169189453,0.0684595489409836
899,2003-04-14,4.631462097167969,4.631462097167969,4.51954984664917,4.56259298324585,29144037.0,0.011848661906588953,2.2499982690456903,2.962889262708735,63.44263724129909,62.810108405510285,-0.026716533347008742,-0.09881327758940195,-0.11800956113247452,-0.20697200713193808,9.548989205831324,0.11191225051879883,0.09461589856014374,0.08083493709564227,-0.09031497557910928,0.2519848497703938,-0.004740019241733506,0.16640989343301804,0.1067475318908695,65.384590803055,2.0266205564436675,0.08557495633737591,4,-0.017217159271240234,-0.13773870468139648,-0.08608627319335938,-0.15495562553405762,0.3030257225036621,0,0.06282523824035713,3.5283223945487228,4.57722806930542,-1.0869678301872965,4.558289051055908,-1.1951229397460146,4.65900993347168,0.06282523824035713
900,2003-04-15,4.588418960571289,4.6658968925476065,4.571201801300049,4.648680210113525,33876073.0,-0.009293638961873296,1.0000100710512854,-0.8750112512030133,56.52867253265219,62.008618433595885,0.033779232926299585,-0.05535378384693246,-0.07218267862616656,-0.1607409168594307,9.757192904215367,0.0946950912475577,0.09059996010230797,0.035725760459899725,-0.13624044540247837,0.20769196632227782,-0.05025734247128888,0.12170886339108833,0.14472877693176311,50.0,-11.254433027496475,0.08598310293118895,4,0.025825977325439453,-0.0946955680847168,-0.04949939250946045,-0.11191248893737793,0.3693118095397949,1,0.052532929728435374,2.2499982690456903,4.631462097167969,3.5283223945487228,4.57722806930542,-1.0869678301872965,4.558289051055908,0.052532929728435374
901,2003-04-16,4.578949928283691,4.640070915222168,4.56259298324585,4.622854232788086,15961214.0,-0.0020636808384251193,-1.0224421209858103,0.7285661156697817,52.10797148085288,60.63661871386494,0.04561613043923529,-0.042575724002196225,-0.05970500620392549,-0.14938497335847156,10.507635336592326,0.07747793197631836,0.0955504168123884,0.022770190238952992,-0.1483100256743528,0.1938504061522588,-0.06276991771770035,0.10831029819560634,0.1492371554946903,51.90503446074823,-7.424888962851433,0.08554010795665297,4,0.03529500961303711,-0.08522653579711914,-0.04003036022186279,-0.10244345664978027,0.43818092346191406,2,0.058657547616027594,1.0000100710512854,4.588418960571289,2.2499982690456903,4.631462097167969,3.5283223945487228,4.57722806930542,0.058657547616027594
902,2003-04-17,4.6262969970703125,4.640070915222168,4.571201801300049,4.622854232788086,26614517.0,0.010340158666982457,3.444516248153619,-0.07841518778373917,55.13426765325624,60.55644024886213,-0.0011803482384671327,-0.07677323003256475,-0.10240437596607777,-0.19489428420923716,10.908179656567208,0.06886911392211914,0.0968551697115263,0.05927035808563197,-0.09969476925752829,0.21823548542879223,-0.020212205585948162,0.1387529217572121,0.09702864605789241,78.09520292672416,20.033071809257777,0.07948256367157996,4,-0.012052059173583984,-0.13257360458374023,-0.12396430969238281,-0.11966061592102051,0.38652896881103516,3,0.04968383994801928,-1.0224421209858103,4.578949928283691,1.0000100710512854,4.588418960571289,2.2499982690456903,4.631462097167969,0.04968383994801928
903,2003-04-18,4.631462097167969,4.631462097167969,4.631462097167969,4.631462097167969,0.0,0.0011164653071187303,1.0,0.0,63.620110999822316,61.05104450439768,-0.007392812986381614,-0.07057270953986272,-0.1024329238325512,-0.19824167103723767,10.95740682988261,0.00516510009765625,0.0890144973854845,0.05492291450500453,-0.09484513099916025,0.2046909600091693,-0.01996110824707742,0.12980693725708647,0.08709933412306281,76.47045407152585,16.955572712223862,0.07488402275208231,4,-0.03443455696105957,-0.12912964820861816,-0.15926003456115723,-0.13773870468139648,0.3848080635070801,4,0.06003718773422517,3.444516248153619,4.6262969970703125,-1.0224421209858103,4.578949928283691,1.0000100710512854,4.588418960571289,0.06003718773422517
904,2003-04-21,4.631462097167969,4.631462097167969,4.631462097167969,4.631462097167969,0.0,0.0,1.0,0.0,63.73430762621521,61.39356070977804,-0.016104182044291093,-0.05201806916621976,-0.09941064871006589,-0.19622681735827996,11.009294300813254,0.0,0.07784049311843777,0.041450357437133434,-0.07085438863073179,0.15375510350499866,-0.014702015596799178,0.09760273047106605,0.08243040652263289,66.66651280441704,3.171560326055591,0.05615237303393267,4,-0.04304313659667969,-0.10330367088317871,-0.18078184127807617,-0.13773870468139648,0.453676700592041,0,0.054089415291859844,1.0,4.631462097167969,3.444516248153619,4.6262969970703125,-1.0224421209858103,4.578949928283691,0.054089415291859844
905,2003-04-22,4.6202712059021,4.648680210113525,4.588418960571289,4.6142449378967285,12893165.0,-0.0024162761199562066,-1.089566798941799,100.0,53.260891815770236,59.407329724473286,-0.011674216373450008,-0.03224232637633495,-0.08690261343781991,-0.18164988057879317,11.501137519085166,0.06026124954223633,0.07527496867389427,0.02375991344451922,-0.07887182763106448,0.12639165452010293,-0.02755595709327263,0.07507578398231107,0.0890457487400802,66.99974520599541,4.992480916534902,0.05131587053779181,4,-0.04476523399353027,-0.07489585876464844,-0.16959095001220703,-0.12654781341552734,0.5182418823242188,1,0.06800826180249753,1.0,4.631462097167969,1.0,4.631462097167969,3.444516248153619,4.6262969970703125,0.06800826180249753
906,2003-04-23,4.63060188293457,4.700332164764403,4.605636119842528,4.648680210113525,34529238.0,0.0022359460239635975,-1.784774271351074,-2.9999208735559426,51.136392247304734,58.54723084741006,-0.02956771080346865,-0.03551178035305469,-0.09432581604274937,-0.18863752980378123,11.953481874531702,0.094696044921875,0.06613607561413826,0.028451895713805797,-0.0681953316499655,0.1250991230775771,-0.01987171796807985,0.07677550939569144,0.0742310336401566,46.00008862432917,-12.447423407385422,0.04832361368188566,4,-0.03787827491760254,-0.08522653579711914,-0.18207383155822754,-0.13687849044799805,0.48897218704223633,2,0.07064500370504767,-1.089566798941799,4.6202712059021,1.0,4.631462097167969,1.0,4.631462097167969,0.07064500370504767
907,2003-04-24,4.639210224151611,4.6658968925476065,4.6142449378967285,4.648680210113525,15301990.0,0.0018590112980270135,1.352984620731656,0.5238308759528394,50.80094810758739,56.64068885608448,-0.028485838948840936,-0.03971526951987503,-0.09881211026825643,-0.19245802989210326,11.915498834591812,0.05165195465087802,0.05702282362895161,0.032971119880675914,-0.06262368084772696,0.1285659206090788,-0.014826280483525522,0.08076852024487735,0.06122833511701131,45.38451378148217,-10.189597036476954,0.0477974003642016,4,-0.02926921844482422,-0.09383487701416016,-0.19068217277526855,-0.14548683166503906,0.4631466865539551,3,0.08146227683896479,-1.784774271351074,4.63060188293457,-1.089566798941799,4.6202712059021,1.0,4.631462097167969,0.08146227683896479
908,2003-04-25,4.5634541511535645,4.648680210113525,4.55398416519165,4.648680210113525,11578198.0,-0.016329519322849984,1.2222321688337847,8.999597180261834,36.210354711489344,53.614879686105624,0.050412327240247023,0.037416772609839555,-0.022504552641315456,-0.11170122228326562,11.54070438513695,0.094696044921875,0.03853669841762386,-0.042440605163574396,-0.13862765197367466,0.05374644164652587,-0.09053412856862497,0.005652918241476179,0.13687801361083896,6.470868060759731,-44.5537023656035,0.04809352340505025,4,0.06370401382446289,-0.01807880401611328,-0.11492609977722168,-0.06973075866699219,0.6069107055664071,4,0.09847185921966362,1.352984620731656,4.639210224151611,-1.784774271351074,4.63060188293457,-1.089566798941799,4.6202712059021,0.09847185921966362
909,2003-04-28,4.657288074493408,4.674506187438965,4.56259298324585,4.571201801300049,21248809.0,0.02056203924304234,-1.166678975646683,-1.0100933240829846,50.17848717651981,52.909303535424236,-0.04399999372029306,-0.04645944742952324,-0.11479626548201427,-0.20011668950543537,11.87635131371276,0.11191320419311523,0.03766815587832273,0.043559455871582387,-0.04138750291043358,0.12850641465359836,0.001085976480574402,0.08603293526259037,0.03873974800109803,70.5878519715625,20.429035950928707,0.04247347939100817,4,-0.03012990951538086,-0.11191272735595703,-0.20876002311706543,-0.16356468200683594,0.4984416961669922,0,0.07707963957558905,1.2222321688337847,4.5634541511535645,1.352984620731656,4.639210224151611,-1.784774271351074,4.63060188293457,0.07707963957558905
910,2003-04-29,4.615106105804443,4.674506187438965,4.605636119842528,4.674506187438965,20891289.0,-0.009057195521140926,1.3188543079850343,-0.6900064253112953,45.78512578291014,52.206765124541704,0.00264365878046835,0.00506763277338429,-0.07477751002064892,-0.1528302570480946,12.074001779443464,0.06887006759643644,0.02844802805433666,-0.00439031124115008,-0.07027919039224084,0.06149856790994068,-0.03733475081669546,0.0285541283343953,0.07670346126556371,41.76479404654098,-7.662308453767714,0.0329444395755455,4,0.012052059173583984,-0.06973075866699219,-0.16657805442810059,-0.1213827133178711,0.5690326690673828,1,0.10184656239309509,-1.166678975646683,4.657288074493408,1.2222321688337847,4.5634541511535645,1.352984620731656,4.639210224151611,0.10184656239309509
911,2003-04-30,4.6142449378967285,4.648680210113525,4.588418960571289,4.6142449378967285,13695288.0,-0.00018659764000483747,-1.333357951293366,-0.0,56.64621700055957,52.3747594964643,0.010100063820213556,0.00789287262945848,-0.07466327029910325,-0.14834356488459122,11.821306473138897,0.06026124954223633,0.019428802175811555,-0.006241464614868519,-0.07113295370903305,0.058650024479296015,-0.03868720916195034,0.026204279932213304,0.0734307388572688,49.999802178411336,-4.653988945763423,0.0324457445470822,4,0.012913227081298828,-0.021521568298339844,-0.16571688652038574,-0.12052154541015625,0.5259900093078613,2,0.11361948864564675,1.3188543079850343,4.615106105804443,-1.166678975646683,4.657288074493408,1.2222321688337847,4.5634541511535645,0.11361948864564675
912,2003-05-01,4.6142449378967285,4.6142449378967285,4.6142449378967285,4.6142449378967285,0.0,0.0,1.0,0.0,54.6038429605029,51.37295193653992,0.009175606692016558,0.00767620277724923,-0.07437100146379727,-0.14429636716175143,11.122395185033593,0.0,0.017825319862259548,-0.0058540582656858575,-0.07080016486352214,0.059092048332150426,-0.038327111564603555,0.02661899503323184,0.06937952634757938,49.999802178411336,-6.76425029658067,0.0324730532989181,5,0.012913227081298828,-0.021521568298339844,-0.16141235828399658,-0.12052154541015625,0.5561199188232431,3,0.10951502117493095,-1.333357951293366,4.6142449378967285,1.3188543079850343,4.615106105804443,-1.166678975646683,4.657288074493408,0.10951502117493095
913,2003-05-02,4.610802173614502,4.622854232788086,4.56259298324585,4.6142449378967285,12418094.0,-0.0007461164997877301,4.833233325640434,-100.0,47.05891936142974,49.52013101823042,0.01048184621448467,0.009861826943819985,-0.07153028570015074,-0.13520458935434565,10.249594473897364,0.06026124954223633,0.020124155479831707,-0.008177733421325328,-0.07294558142727237,0.05659011458462171,-0.04056165742429929,0.024206190581648634,0.06885210237031014,43.07730326929386,-12.075968548879146,0.03238392400297369,5,0.01635599136352539,-0.009470224380493164,-0.13860011100769043,-0.11707878112792969,0.5216846466064453,4,0.10660937480770838,1.0,4.6142449378967285,-1.333357951293366,4.6142449378967285,1.3188543079850343,4.615106105804443,0.10660937480770838
914,2003-05-05,4.678810119628906,4.726158142089844,4.631462097167969,4.640070915222168,19349841.0,0.014749699391481741,-2.3846101406050275,-11.252354570637118,62.01387181248717,50.49268435119897,-0.05599158601588616,-0.06107405687763556,-0.13922365432407258,-0.19877392071993505,8.946468759804354,0.1153559684753418,0.018587100675189205,0.05970110893249547,-0.005555669161065424,0.12495788702605637,0.027072719885715024,0.09232949797927592,-0.193695068359375,71.05250115882117,14.61752177552058,0.03262838904678064,5,-0.03873896598815918,-0.07747817039489746,-0.19584739208221436,-0.193695068359375,0.4157986640930176,0,0.10505977471256145,4.833233325640434,4.610802173614502,1.0,4.6142449378967285,-1.333357951293366,4.6142449378967285,0.10505977471256145
915,2003-05-06,4.799331188201903,4.820853233337402,4.657288074493408,4.683114051818848,38249512.0,0.02575891423064558,1.0540487133040914,2.9999876910957157,72.61494317553485,52.879190009891204,-0.1658866354348758,-0.17947418655397396,-0.25530347629882044,-0.31349194179289164,8.302860888671175,0.16356515884399414,0.015078536465441772,0.17303397655487007,0.07008273111881902,0.2759852219909211,0.12155835383684455,0.2245095992728956,-0.3093952751159659,91.66652819089681,33.22683265296418,0.0514756227180255,5,-0.11191248893737704,-0.15926003456115634,-0.3163684606552115,-0.3271291255950919,0.29183387756347745,1,0.07426005176192563,-2.3846101406050275,4.678810119628906,4.833233325640434,4.610802173614502,1.0,4.6142449378967285,0.07426005176192563
916,2003-05-07,4.856149196624756,4.872505187988281,4.795026779174805,4.803636074066162,30451106.0,0.011838734647553917,-1.222185751993326,0.4518535234383048,73.13709509423602,55.36098411951883,-0.20936292177189397,-0.23269620961546522,-0.3068729144913682,-0.36363650633795785,7.878064697915729,0.07747840881347656,0.013246562897275105,0.21999502182006836,0.07478107923504673,0.36520896440509,0.14738805052755755,0.2926019931125792,-0.3529765907287601,94.72237907599707,37.16746674668742,0.07260697129251095,5,-0.14290452003479004,-0.1773390769958496,-0.37318646907806396,-0.38394713401794434,0.3090510368347168,2,0.06754108347310206,1.0540487133040914,4.799331188201903,-2.3846101406050275,4.678810119628906,4.833233325640434,4.610802173614502,0.06754108347310206
917,2003-05-08,4.81310510635376,4.8811140060424805,4.7864179611206055,4.855288028717041,32482338.0,-0.008863831922815257,1.018354964275914,-0.8032834519831469,66.98878186402838,58.780809358689844,-0.15539972062644125,-0.17874760941279,-0.2619140012482255,-0.3136616533409651,8.216927619595332,0.094696044921875,0.018403060250880898,0.1642101287841795,0.0038383456623511947,0.3245819119060078,0.08402423722326535,0.24439602034509367,-0.28777254553222686,78.64853657331655,22.516117693946384,0.08018589156091395,5,-0.09125161170959473,-0.1299905776977539,-0.33014237880706787,-0.34090304374694824,0.3520951271057129,3,0.06796648600484279,-1.222185751993326,4.856149196624756,1.0540487133040914,4.799331188201903,-2.3846101406050275,4.678810119628906,0.06796648600484279
918,2003-05-09,4.890583038330078,4.898331165313722,4.7864179611206055,4.812243938446045,16065519.0,0.016097286525914356,1.3853100052340594,-1.857128323385784,71.16742260523803,61.11291329521409,-0.20293531837451617,-0.2440591359860731,-0.3398398714262232,-0.38555733642124945,9.246523351338341,0.11191320419311612,0.026654541836757417,0.22602031230926478,0.03654281854987573,0.41549780606865383,0.13128156542957026,0.3207590591889593,-0.33678796189086935,97.09665603530652,40.54949493854216,0.09473874687969432,5,-0.16012096405029297,-0.19885993003845215,-0.4054679870605469,-0.4183809757232666,0.27117300033569425,4,0.057208274800181425,1.018354964275914,4.81310510635376,-1.222185751993326,4.856149196624756,1.0540487133040914,4.799331188201903,0.057208274800181425
919,2003-05-12,4.9224348068237305,4.941373825073242,4.820853233337402,4.915547847747803,33212980.0,0.006512877553455976,4.384590803054996,0.08791215480038225,73.87755163560152,64.23429394551314,-0.2159278371605815,-0.26666638305548673,-0.36708850030399187,-0.41225849321307617,10.059554164974147,0.12052059173583984,0.03634497273941406,0.2433234453201294,0.022462795952675307,0.4641840946875835,0.13289312063640235,0.35375377000385644,-0.33418612149707005,93.33334452331516,36.534147769237165,0.11043032468372714,5,-0.17045140266418457,-0.20919036865234375,-0.42871129512786865,-0.45023274421691895,0.17820024490356445,0,0.0426723809741536,1.3853100052340594,4.890583038330078,1.018354964275914,4.81310510635376,-1.222185751993326,4.856149196624756,0.0426723809741536
920,2003-05-13,4.829462051391602,4.941373825073242,4.812243938446045,4.941373825073242,34657460.0,-0.01888755444830781,1.3077086955039712,-16.24980959634425,63.898961243947696,65.0401544170007,-0.09985150624952333,-0.1630700631445361,-0.2720244518421069,-0.3145547465637186,10.566272141946337,0.12912988662719727,0.05850287473055982,0.13829853534698522,-0.08796512332378192,0.36456219401775236,0.025166706011601647,0.2514303646823688,-0.19883834929535116,27.778290651945127,-29.13166830484012,0.11313182933538345,5,-0.07747864723205566,-0.11621761322021484,-0.2862386703491211,-0.3357386589050293,0.28322505950927734,1,0.05490191857992155,4.384590803054996,4.9224348068237305,1.3853100052340594,4.890583038330078,1.018354964275914,4.81310510635376,0.05490191857992155
921,2003-05-14,4.847539901733398,4.872505187988281,4.812243938446045,4.846679210662842,20841683.0,0.0037432430671213712,1.3728982228188928,-0.00769080001363466,64.37059038296445,66.12534857505199,-0.090917225005124,-0.16864038435822515,-0.28723054186268726,-0.32774845391322316,11.194824369106549,0.06026124954223633,0.06861301155400223,0.1429468870162962,-0.08712498340119357,0.373018757433786,0.02791095180755132,0.2579828222250411,-0.17962618487990945,39.444741911461506,-18.141414260556758,0.11503593520874489,5,-0.09555649757385254,-0.13429546356201172,-0.30431652069091797,-0.35381650924682617,0.26686906814575195,2,0.05025748502758409,1.3077086955039712,4.829462051391602,4.384590803054996,4.9224348068237305,1.3853100052340594,4.890583038330078,0.05025748502758409
922,2003-05-15,4.856149196624756,4.889721870422363,4.812243938446045,4.820853233337402,19903011.0,0.001776013207911653,-1.9507223215988232,41.008864265927976,72.25139164995527,68.92451216266593,-0.06884343672445947,-0.1677472996753071,-0.29053308923804444,-0.33137395839818495,11.910667308147744,0.07747793197631836,0.08639593520083366,0.14006357192993146,-0.09641474335978195,0.3765418872196449,0.02182441428507431,0.2583027295747886,-0.15542026678489673,45.00070776635094,-18.264203632410037,0.1182391576448569,5,-0.06973123550415039,-0.14290475845336914,-0.30862152576446533,-0.3624258041381836,0.3107728958129883,3,0.0636411741734626,1.3728982228188928,4.847539901733398,1.3077086955039712,4.829462051391602,4.384590803054996,4.9224348068237305,0.0636411741734626
923,2003-05-16,4.90952205657959,4.92415714263916,4.863895893096924,4.889721870422363,25977266.0,0.010990778453003669,1.4561161425739495,0.5609759392604802,70.43242470711385,69.85990692873557,-0.08424613284868787,-0.20998662979187444,-0.33634321967531555,-0.37791753829089103,12.768834951898638,0.0680079460144043,0.10124931965626693,0.17953343391418475,-0.0684139774576904,0.4274808452860599,0.055559728228247174,0.3035071396001223,-0.179915739311725,75.33354258599361,12.458126604305285,0.12397370568593738,5,-0.11019110679626465,-0.19627761840820312,-0.3619943857192993,-0.4157986640930176,-0.13257312774658203,4,0.05207801776493315,-1.9507223215988232,4.856149196624756,1.3728982228188928,4.847539901733398,1.3077086955039712,4.829462051391602,0.05207801776493315
924,2003-05-19,4.881975173950195,4.984417915344238,4.872505187988281,4.898331165313722,31448784.0,-0.005610909231475447,-5.34138960565245,-0.8260524034293869,72.14297414130768,69.80746592493254,-0.02776988984105966,-0.17150268329045382,-0.3003431805488965,-0.3441545594986568,13.838502497963951,0.11191272735595703,0.11865387880343903,0.13946089744567836,-0.1128024193658046,0.3917242142571613,0.01332923903993688,0.26559255585141983,-0.12695675574568543,40.5004500450045,-24.01072139741939,0.12613165840574125,5,0.0034427642822265625,-0.1299912929534912,-0.3344475030899048,-0.38825178146362305,-0.1480693817138672,0,0.05730894868299696,1.4561161425739495,4.90952205657959,-1.9507223215988232,4.856149196624756,1.3728982228188928,4.847539901733398,0.05730894868299696
925,2003-05-20,4.934487819671631,4.9499831199646,4.863895893096924,4.872505187988281,28405744.0,0.010756434404181059,-1.1738863435221587,-3.7895979709044325,74.4738257557537,69.95599155399006,-0.06603909587960999,-0.21003671429879844,-0.3432296491341713,-0.3900826435482019,15.452822335310074,0.08608722686767578,0.1435697346238305,0.17626271247863734,-0.08298664066022443,0.4355120656174991,0.0466380359092069,0.3058873890480678,-0.1473534718675591,71.00020771307899,4.461216613702732,0.1296246765694308,5,-0.049069881439208984,-0.16528677940368652,-0.38050365447998047,-0.4407644271850586,-0.16442584991455078,1,0.033670613471434185,-5.34138960565245,4.881975173950195,1.4561161425739495,4.90952205657959,-1.9507223215988232,4.856149196624756,0.033670613471434185
926,2003-05-21,4.957730770111084,5.001635074615479,4.92415714263916,4.9327659606933585,33092170.0,0.00471030657868754,-2.673468003572157,0.4027710463354171,75.34955215938987,70.88496603125245,-0.08197825460142028,-0.21872979430404627,-0.35338057193229666,-0.4065390279222596,16.72809291386501,0.07747793197631925,0.1594773561529257,0.18314921855926514,-0.08337331350445432,0.4496717506229846,0.04988795252740541,0.31641048459112486,-0.14297672285138852,76.81818410703369,7.848896316447352,0.13326126603185987,5,-0.06370425224304199,-0.17992115020751953,-0.4037466049194336,-0.4640073776245117,-0.14548683166503906,2,0.031255497318246395,-1.1738863435221587,4.934487819671631,-5.34138960565245,4.881975173950195,1.4561161425739495,4.90952205657959,0.031255497318246395
927,2003-05-22,5.0171308517456055,5.044678211212158,4.975809097290039,4.975809097290039,23221278.0,0.011981304429161455,-2.3333102541023334,1.655200076401431,77.69958957695806,71.61076236144356,-0.12224959822146175,-0.2617872920533806,-0.40044912333059735,-0.4605251711307279,18.174541272359345,0.08694744110107422,0.16124258807323688,0.2236532688140871,-0.055735651648983975,0.5030421892771582,0.08395880858255111,0.36334772904562307,-0.17247584010898453,84.7621383807052,12.00059587493412,0.13969446023153576,5,-0.0886697769165039,-0.21779966354370117,-0.4631466865539551,-0.5234074592590332,-0.3013038635253906,3,0.019389192948734646,-2.673468003572157,4.957730770111084,-1.1738863435221587,4.934487819671631,-5.34138960565245,4.881975173950195,0.019389192948734646
928,2003-05-23,5.012825965881348,5.0532870292663565,4.975809097290039,5.044678211212158,24684680.0,-0.0008580373905855421,2.1578609812744327,-0.7708347757852708,74.93574564245102,71.72833947331574,-0.11038965588219707,-0.23409248952450934,-0.3839692673818256,-0.45074891537740225,20.473004085758568,0.07747793197631747,0.15872182908141141,0.19687979221343976,-0.07684018944681892,0.47059977387369845,0.06001980138331042,0.3337397830435691,-0.13216677832113,78.63624232719546,5.424770060466798,0.13685999083012923,5,-0.08006048202514648,-0.20919036865234375,-0.45884180068969727,-0.5191025733947754,-0.33487701416015625,4,0.030740370323090405,-2.3333102541023334,5.0171308517456055,-2.673468003572157,4.957730770111084,-1.1738863435221587,4.934487819671631,0.030740370323090405
929,2003-05-26,5.016270160675049,5.061895847320557,5.010243892669678,5.036069869995117,13381318.0,0.0006870764748554414,-2.2432222039252085,0.6216111019626043,69.62622708675933,72.36470234473924,-0.1107724288437204,-0.22057257628514026,-0.38052569596662433,-0.4498695401372883,22.619924003324556,0.051651954650878906,0.16322123580781156,0.1823748826980589,-0.09459989674936065,0.45934966214547845,0.04388749297434913,0.3208622724217687,-0.1010854047736034,76.956718588947,5.828541189478898,0.13848738972370989,5,-0.07920026779174805,-0.2083301544189453,-0.46659016609191895,-0.5225467681884766,-0.4166603088378906,0,-0.04770899975009224,2.1578609812744327,5.012825965881348,-2.3333102541023334,5.0171308517456055,-2.673468003572157,4.957730770111084,-0.04770899975009224
930,2003-05-27,5.08513879776001,5.096330165863037,4.941373825073242,4.984417915344238,33514660.0,0.013729052638523198,1.5174944900006584,-5.086987934397803,70.2743688772779,73.02067773299629,-0.1559601595175426,-0.26606322834040164,-0.4413145590546481,-0.5129393238275606,24.445246367764785,0.15495634078979492,0.1595149503182931,0.22774188518524152,-0.05082756299596536,0.5063113333664484,0.08845716109463808,0.36702660927584496,-0.023242950439453125,93.49992937716196,24.308818872131795,0.1392847240906034,5,-0.13085174560546875,-0.259981632232666,-0.5268501043319702,-0.5914154052734375,-0.41751956939697266,1,-0.06907048548574501,-2.2432222039252085,5.016270160675049,2.1578609812744327,5.012825965881348,-2.3333102541023334,5.0171308517456055,-0.06907048548574501
931,2003-05-28,5.138513088226318,5.173808097839356,5.104938983917236,5.122156143188477,39320818.0,0.010496132473280628,-1.7118488128655869,0.1623987463723861,78.29354003625261,73.692027553696,-0.18295947863900253,-0.2931782166727537,-0.4846011342721708,-0.5604754085846633,26.80143296037109,0.08866930007934659,0.15236577576982313,0.2549027681350706,-0.0259849298532302,0.5357904661233714,0.11445891914091977,0.3953466171292215,-0.19713926315307617,84.81505795466168,16.12542113785325,0.14044384899415044,5,-0.11966109275817871,-0.27461695671081543,-0.5780724287033081,-0.6447896957397461,-0.5371809005737305,2,-0.07170383964058713,1.5174944900006584,5.08513879776001,-2.2432222039252085,5.016270160675049,2.1578609812744327,5.012825965881348,-0.07170383964058713
932,2003-05-29,5.119574069976807,5.191026210784912,5.113547801971436,5.139373779296875,26041067.0,-0.0036857001090269126,-3.8648632464560007,-1.210477217736058,72.1667957574521,73.88473544817802,-0.1371464361111734,-0.2471095448453715,-0.45236720201538194,-0.5371785821595054,29.32733237983074,0.07747840881347567,0.1589610486853541,0.21069729328155518,-0.05885138418324676,0.4802459707463571,0.07592295454915465,0.3454716320139557,-0.17820024490356445,71.37934788629362,6.023463374615076,0.13477433873240097,5,-0.09211301803588867,-0.2470688819885254,-0.5505245923995972,-0.6258506774902344,-0.43559885025024414,3,-0.06003041021187028,-1.7118488128655869,5.138513088226318,1.5174944900006584,5.08513879776001,-2.2432222039252085,5.016270160675049,-0.06003041021187028
933,2003-05-30,5.102356910705566,5.139373779296875,5.079113006591797,5.104938983917236,32112469.0,-0.003363006186824835,-1.4561205748880057,0.1304096524817571,67.92468784619098,73.41603697094284,-0.10024040405821477,-0.20150965605412718,-0.4228079314771911,-0.516539211123046,31.391658549539347,0.060260772705078125,0.16460997949983458,0.16890239715576172,-0.07459108725352692,0.41239588156505036,0.0471556549511174,0.29064913936040604,-0.1509969902038577,64.48289495548735,2.555842464671642,0.12174674220464436,5,-0.07489585876464844,-0.22985172271728516,-0.5246987342834473,-0.6086335182189941,-0.28322601318359375,4,-0.07575517143348975,-3.8648632464560007,5.119574069976807,-1.7118488128655869,5.138513088226318,1.5174944900006584,5.08513879776001,-0.07575517143348975
934,2003-06-02,5.170364856719972,5.173808097839356,5.104938983917236,5.130764961242676,10006329.0,0.01332873164394166,1.9629804388186636,-15.336472760849837,85.74013843632741,74.66784949100658,-0.13749758404060675,-0.2432762684858547,-0.47487578836809075,-0.5817394117691803,33.46224121130686,0.07145118713378995,0.16744250429599816,0.21233260631561368,-0.021997145992302514,0.4466623586235299,0.09516773016165558,0.3294974824695718,-0.2094182846069348,91.7239508823269,24.424868300364835,0.1171648761539582,6,-0.11277318000793546,-0.29355525970459073,-0.5840981006622323,-0.6766414642333993,-0.3675899505615243,0,-0.09523813476311693,-1.4561205748880057,5.102356910705566,-3.8648632464560007,5.119574069976807,-1.7118488128655869,5.138513088226318,-0.09523813476311693
935,2003-06-03,5.1557297706604,5.191026210784912,5.122156143188477,5.156590938568115,26079367.0,-0.0028305712391940574,-1.0253393538254432,-0.02174672173588401,82.54546296846459,75.46739513645933,-0.09854167887427234,-0.21141081989077115,-0.4482771562622858,-0.5654253204595481,34.772527854845464,0.06887006759643555,0.1697251565682203,0.17987759113311785,-0.05781829629296986,0.41757347855920557,0.06102964742007355,0.29872553484616216,-0.18558001300048854,68.46087967993046,-2.264034832224496,0.11884794371304408,6,-0.08952975273132324,-0.27892017364501953,-0.5694630146026611,-0.6620063781738281,-0.4114937782287589,1,-0.10786444277742047,1.9629804388186636,5.170364856719972,-1.4561205748880057,5.102356910705566,-3.8648632464560007,5.119574069976807,-0.10786444277742047
936,2003-06-04,5.184138774871826,5.251286029815674,5.122156143188477,5.165200233459473,29960860.0,0.005510180997672309,-1.458991087683933,-21.991694352159467,83.24607481676667,76.08367127421585,-0.10220525973475247,-0.22555194176696425,-0.4650339218864783,-0.5922892293715227,35.86947795872232,0.12912988662719727,0.17524103665996815,0.1918871164321896,-0.0560719142602073,0.4398461471245865,0.0679076010859907,0.3158666317783885,-0.20515395908691403,61.00013016758384,-12.442585812697438,0.1239795153461985,6,-0.08780884742736816,-0.27719926834106445,-0.5978720188140869,-0.6904153823852539,-0.4803638458251953,2,-0.09963459099752969,-1.0253393538254432,5.1557297706604,1.9629804388186636,5.170364856719972,-1.4561205748880057,5.102356910705566,-0.09963459099752969
937,2003-06-05,5.14023494720459,5.2254600524902335,5.122156143188477,5.216852188110352,45434526.0,-0.008468875848780089,1.20186805703776,-4.0455724249062115,73.84350335496376,75.96231102005059,-0.043586284331944114,-0.16430793134283483,-0.41102439633349697,-0.5470249401652225,37.02570860927389,0.10330390930175692,0.17378504316583232,0.1316267967224123,-0.1096428075641267,0.3728964010089513,0.01099199457914235,0.2522615988656822,-0.14491205857783207,35.500300493252055,-36.145756741535564,0.12063480214326962,6,-0.043905019760131836,-0.23329544067382812,-0.5302941799163818,-0.6465115547180176,-0.3684511184692383,3,-0.10484010265816213,-1.458991087683933,5.184138774871826,-1.0253393538254432,5.1557297706604,1.9629804388186636,5.170364856719972,-0.10484010265816213
938,2003-06-06,5.170364856719972,5.199634075164795,5.156590938568115,5.165200233459473,24210472.0,0.0058615821698515536,-2.846019471251145,-0.06740810814176093,79.64595263094422,77.07561385829335,-0.05477992282691435,-0.18171942529405438,-0.4309064337791888,-0.5742857989293304,38.098470019314135,0.05939912796020508,0.1708541557830987,0.1477676153182994,-0.09710561327756828,0.3926408439141671,0.025331001020365562,0.27020422961623325,-0.15968417962187864,44.70597435095463,-29.60418034230178,0.12243661429793394,6,-0.07403492927551358,-0.2634253501892099,-0.5604240894317636,-0.6766414642333993,-0.37447690963745117,4,-0.09407259457932526,1.20186805703776,5.14023494720459,-1.458991087683933,5.184138774871826,-1.0253393538254432,5.1557297706604,-0.09407259457932526
939,2003-06-09,5.132486820220947,5.191026210784912,5.122156143188477,5.165200233459473,34997252.0,-0.007325989083689866,-1.5806226828069863,-6.334133505677057,70.98536198806868,77.15461309282567,0.0014718835851450507,-0.13417729546881674,-0.38076142305770055,-0.533702350265159,38.650835424604715,0.06887006759643555,0.15923873457502147,0.09938697814941388,-0.1454162208793779,0.34419017717820566,-0.023014621364981558,0.22178857766380933,-0.10736982195979916,8.000221561640295,-63.97212873823069,0.12240159951439578,6,0.032712697982788086,-0.19111275672912598,-0.5182417631149292,-0.638763427734375,-0.341763973236084,0,-0.06105342958980753,-2.846019471251145,5.170364856719972,1.20186805703776,5.14023494720459,-1.458991087683933,5.184138774871826,-0.06105342958980753
940,2003-06-10,5.094608783721924,5.165200233459473,5.087721824645996,5.139373779296875,25944404.0,-0.007380055288167875,-1.6470736773510366,1.3683988047518403,64.0708054829544,75.5743092535703,0.04563333836960659,-0.07949224366320795,-0.33077589310399347,-0.4917996840515144,39.1524091803145,0.07747840881347656,0.15177081992328745,0.048251605033874156,-0.17814382933363238,0.2746470394013807,-0.06494611214987867,0.16144932221762698,-0.05592164356750384,4.210553934330168,-64.37498203681622,0.11319771718375306,6,0.07059073448181152,-0.1403217315673828,-0.4739072322845459,-0.6008853912353516,-0.3693118095397949,1,-0.05728288273987425,-1.5806226828069863,5.132486820220947,-2.846019471251145,5.170364856719972,1.20186805703776,5.14023494720459,-0.05728288273987425
941,2003-06-11,5.091165065765381,5.147982120513916,5.0532870292663565,5.122156143188477,40441493.0,-0.0006759533661438999,1.2916654646164714,0.6923060535369998,58.59995457994753,74.0668824560698,0.04654961882131481,-0.059933747867847664,-0.31806784058946747,-0.4843792241218843,39.480874577505276,0.09469509124755948,0.15171334610319676,0.03262662887573242,-0.17408828614535832,0.23934154389682316,-0.07073082863481339,0.13598408638627824,-0.0397219922312857,21.999983382862155,-42.699447763014675,0.10335745751054555,6,0.061121463775634766,-0.07231307029724121,-0.42742013931274414,-0.5587024688720703,-0.3667292594909668,2,-0.06814335596121235,-1.6470736773510366,5.094608783721924,-1.5806226828069863,5.132486820220947,-2.846019471251145,5.170364856719972,-0.06814335596121235
942,2003-06-12,5.165200233459473,5.173808097839356,5.104938983917236,5.122156143188477,59243711.0,0.014541891048068356,1.285739155205938,-1.3889188066407152,65.23242954658113,73.76774264500204,-0.022722350990338924,-0.11555290096776716,-0.38267545307225603,-0.553444433963878,39.764584469258615,0.0826430320739755,0.14800285795443635,0.09120924472808856,-0.09719805401415904,0.27961654347033615,-0.0029944046430356863,0.1854128940992128,-0.11191320419311612,76.47110572411651,12.975487615205907,0.09420364937112388,6,-0.012913703918457031,-0.146348237991333,-0.4691728353500366,-0.6069116592407227,-0.3563990592956543,3,-0.0893334785791634,1.2916654646164714,5.091165065765381,-1.6470736773510366,5.094608783721924,-1.5806226828069863,5.132486820220947,-0.0893334785791634
943,2003-06-13,5.165200233459473,5.234068870544434,5.156590938568115,5.165200233459473,23114430.0,0.0,-7.999335364165051,0.0,64.99135545172913,71.46232231338,-0.014383102430175931,-0.10057240820626401,-0.3734142931647835,-0.5475992856763527,39.960266465000224,0.07747793197631836,0.1342208923942838,0.07842533588409406,-0.0972614390523816,0.2541121108205697,-0.009418051584143328,0.16626872335233145,-0.11191320419311612,61.90511358990541,0.10759788303823825,0.08784338746823774,6,-0.012913703918457031,-0.146348237991333,-0.4627162218093872,-0.602607250213623,-0.4218254089355469,4,-0.07616672867309626,1.285739155205938,5.165200233459473,1.2916654646164714,5.091165065765381,-1.6470736773510366,5.094608783721924,-0.07616672867309626
944,2003-06-16,5.161756038665772,5.199634075164795,5.147982120513916,5.156590938568115,24801534.0,-0.0006668076043575555,-3.6153387302939923,100.0,58.88222339169394,68.83307347151661,-0.013732621692832403,-0.0791511438343333,-0.3619456672388486,-0.5379957203773005,39.642005861715255,0.051651954650878906,0.12746471694944717,0.06099209785461479,-0.08865881652191376,0.21064301223114335,-0.01383335933364993,0.1358175550428795,-0.09658906936645639,59.99994724722919,2.121174522735636,0.07482545718826437,6,-0.009469509124756748,-0.129991054534913,-0.4506634473800668,-0.5905544757843026,-0.36845111846923917,0,-0.07088054701589941,-7.999335364165051,5.165200233459473,1.285739155205938,5.165200233459473,1.2916654646164714,5.091165065765381,-0.07088054701589941
945,2003-06-17,5.100635051727295,5.216852188110352,5.087721824645996,5.199634075164795,61614234.0,-0.011841122765320788,-1.0689744745547753,-19.166912850809112,45.686286435446384,64.6597636513699,0.04330532609874638,-0.005211822188257997,-0.29267897025968015,-0.4701010257542997,39.11805142010524,0.12913036346435547,0.12355005724638435,-0.00843625068664533,-0.13604598042658456,0.1191734790532939,-0.07224111555661494,0.05536861418332428,-0.024300938796997684,26.190695993691133,-27.112566395163345,0.06380486486996942,6,0.043042898178100586,-0.06887006759643555,-0.3680211305618286,-0.5079121589660645,-0.31852102279663086,1,-0.060759533195279714,-3.6153387302939923,5.161756038665772,-7.999335364165051,5.165200233459473,1.285739155205938,5.165200233459473,-0.060759533195279714
946,2003-06-18,5.112687110900879,5.130764961242676,5.087721824645996,5.104938983917236,30315549.0,0.0023628546350327184,-1.0408080214326894,-0.07826468094944512,49.203184393602534,61.92195043344088,0.022408463380687138,-0.00533314762816417,-0.29638831408006183,-0.47493812496790344,38.180306610517,0.04304313659667969,0.10438519795682755,-0.004132008552550914,-0.11002042928641576,0.10175641218131393,-0.05707621891948289,0.04881220181438106,-0.02585588295745911,17.05896152643103,-32.555036024586,0.05294421036693225,6,0.0309908390045166,-0.08092212677001953,-0.3800731897354126,-0.5199642181396484,-0.2203822135925293,2,-0.0757703587791998,-1.0689744745547753,5.100635051727295,-3.6153387302939923,5.161756038665772,-7.999335364165051,5.165200233459473,-0.0757703587791998
947,2003-06-19,5.11440896987915,5.139373779296875,5.087721824645996,5.122156143188477,26755835.0,0.00033678160640815413,1.4489786690480766,-0.9998769155024925,51.44627082429711,58.78865245492453,0.01859320697100575,0.0006392717220586874,-0.28632840897501133,-0.4701727706485652,36.9317293312179,0.051651954650878906,0.08745605887930985,-0.0072740554809573865,-0.10225727317333178,0.087709162211417,-0.054765664327145025,0.04021755336523025,0.13687705993652344,18.23552027942863,-28.279143769816212,0.047491608846187264,6,0.029268980026245117,-0.08264398574829102,-0.3817950487136841,-0.5216860771179199,-0.19455575942993164,3,-0.07624989825832229,-1.0408080214326894,5.112687110900879,-1.0689744745547753,5.100635051727295,-3.6153387302939923,5.161756038665772,-0.07624989825832229
948,2003-06-20,5.166922092437744,5.191026210784912,5.104938983917236,5.130764961242676,71438765.0,0.010267681538153273,1.0408190948809395,-4.667138548655136,49.570904215360805,56.40926825795699,-0.03850929234658462,-0.041884893514517074,-0.32681720050123175,-0.5180954827145907,35.74646965588609,0.08608722686767578,0.06749278203119768,0.03753426074981725,-0.044368169374011224,0.11943669087364572,-0.003416954312096543,0.07848547581173104,0.08109265327453574,61.333574588450766,19.689194975616964,0.04095121506191416,6,-0.023244142532348633,-0.10933113098144531,-0.41709089279174805,-0.5741991996765137,-0.22985219955444336,4,-0.06931029960720092,1.4489786690480766,5.11440896987915,-1.0408080214326894,5.112687110900879,-1.0689744745547753,5.100635051727295,-0.06931029960720092
949,2003-06-23,4.776948928833008,4.8380699157714835,4.743374824523926,4.777810096740723,72693603.0,-0.07547494555327183,-1.7847657509850678,-0.02381737375868754,25.609830236821068,52.135826563942175,0.33048068912043504,0.34703214885589073,0.06914829524999178,-0.1251069329686505,34.26636100317259,0.42354726791381836,0.046031193293382344,-0.34047284126281774,-0.5124072708913827,-0.16853841163425276,-0.42644005607710067,-0.2545056264485348,0.4678599584579466,7.090962924767914,-29.874068217762847,0.08596721481428264,6,0.21177291870117188,0.220381498336792,-0.020661234855651855,-0.18422603607177734,0.11793899536132812,0,-0.007028357390725604,1.0408190948809395,5.166922092437744,1.4489786690480766,5.11440896987915,-1.0408080214326894,5.112687110900879,-0.007028357390725604
950,2003-06-24,4.733905792236328,4.7864179611206055,4.6658968925476065,4.7864179611206055,129896325.0,-0.009010591747564467,3.590214844814156,60.97785160575858,21.545202771323687,48.018631918539526,0.3542282320081336,0.3819978426339823,0.11919476913457316,-0.07842960633682061,34.13899602321026,0.12052106857299894,0.01554901483578508,-0.3659543275833128,-0.6088712344065925,-0.1230374207600331,-0.4874127809949531,-0.2444958741716725,0.4908457325439448,12.95088606307607,-20.10745790012136,0.12145845341164004,6,0.21607708930969238,0.2246856689453125,0.08479511737823486,-0.11966085433959961,0.12138223648071289,1,0.012547594009500562,-1.7847657509850678,4.776948928833008,1.0408190948809395,5.166922092437744,1.4489786690480766,5.11440896987915,0.012547594009500562
951,2003-06-25,4.77006196975708,4.7864179611206055,4.717548847198486,4.743374824523926,52174654.0,0.007637705334155198,1.3188594273053489,-0.5082087790349237,26.373633731352243,43.700987939069655,0.2991973488732409,0.3339444214294902,0.09091172240297674,-0.11056699412077897,33.40842561844506,0.06886911392211914,-0.007917010169053995,-0.31137559413909877,-0.5945069263883154,-0.02824426188988216,-0.4529412602637075,-0.16980992801449002,0.4211582770892326,19.83608105506717,-12.37993376032643,0.1415656661246085,6,0.17992091178894043,0.18852949142456055,0.05724751949310303,-0.15581703186035156,0.10846900939941406,2,0.0025266043187690546,3.590214844814156,4.733905792236328,-1.7847657509850678,4.776948928833008,1.0408190948809395,5.166922092437744,0.0025266043187690546
952,2003-06-26,4.812243938446045,4.855288028717041,4.760591983795166,4.760591983795166,24883113.0,0.008843065133410155,-2.6666974391167075,1.9354619686601033,27.48917671065516,39.53407919006143,0.22538497069461183,0.2820166578634291,0.05572899849846635,-0.1479354978973504,32.254865382656185,0.094696044921875,-0.025517585237054163,-0.25382711887359655,-0.5606149396297218,0.05296070188252866,-0.4072210292516587,-0.10043320849553439,0.34745690714234545,27.868763143844173,-2.6530391771657094,0.1533939103780626,6,0.12913060188293457,0.1463475227355957,0.0236741304397583,-0.1893904209136963,0.03959989547729492,3,0.016636928610929358,1.3188594273053489,4.77006196975708,3.590214844814156,4.733905792236328,-1.7847657509850678,4.776948928833008,0.016636928610929358
953,2003-06-27,4.715826988220215,4.855288028717041,4.708940029144287,4.829462051391602,22528188.0,-0.020035757010473776,-1.297294869683678,-2.20001477077602,25.604840398296517,35.83659219079505,0.28089382404705887,0.3667968622049411,0.15800261729904364,-0.04705193914546868,31.744574579741258,0.1463479995727539,-0.042950658602855185,-0.33091757297515834,-0.6745661446339746,0.012730998683657901,-0.5027418588045665,-0.15909328714575022,0.41424562018572875,26.363480721684613,-6.717691956191825,0.17182428582940823,6,0.22554755210876465,0.24276447296142578,0.14806914329528809,-0.07145190238952637,0.08694791793823242,4,0.04326414491851516,-2.6666974391167075,4.812243938446045,1.3188594273053489,4.77006196975708,3.590214844814156,4.733905792236328,0.04326414491851516
954,2003-06-30,4.677948951721191,4.7864179611206055,4.674506187438965,4.717548847198486,25168834.0,-0.008032109022158784,-3.814918912265225,0.34848306827241826,25.604840398296517,33.60532040888951,0.2714751891399514,0.38566614355239004,0.2014179280982109,-0.005981842933493908,31.02208881156625,0.11191177368164062,-0.07412990776904227,-0.34417481422424334,-0.7196191605777873,0.031269532129300615,-0.5318969874010149,-0.1564526410474718,0.4242731137332516,6.363581431183121,-29.114996379300948,0.18772217317677192,6,0.25051259994506836,0.2806425094604492,0.19025158882141113,-0.02926945686340332,0.12912988662719727,0,0.05539199846692844,-1.297294869683678,4.715826988220215,-2.6666974391167075,4.812243938446045,1.3188594273053489,4.77006196975708,0.05539199846692844
955,2003-07-01,4.599609851837158,4.717548847198486,4.55398416519165,4.683114051818848,31506944.0,-0.016746463181307125,1.1468873513148137,2.1086974845569375,23.540318912686587,30.753890911009965,0.30314924373095664,0.44291438730728405,0.2848589327678095,0.07431519338064518,30.38536468124256,0.16356468200683594,-0.11035004393850034,-0.39470791816711426,-0.8088669638070547,0.01945112747282618,-0.6017874409870849,-0.1876283953471436,0.47643270324287457,15.142748623156296,-21.130298816919847,0.2070795228199703,7,0.27289533615112305,0.3030252456665039,0.27289509773254395,0.06198310852050781,0.13860034942626953,1,0.06419633009509251,-3.814918912265225,4.677948951721191,-1.297294869683678,4.715826988220215,-2.6666974391167075,4.812243938446045,0.06419633009509251
956,2003-07-02,4.667619228363037,4.708940029144287,4.57981014251709,4.622854232788086,35069042.0,0.01478590113435696,1.027051809379807,-0.5360807670125227,23.04107200893685,27.597757709303274,0.18480158546749692,0.35228649091855857,0.22251388659814886,0.009393871190837899,29.28825229880556,0.12912988662719727,-0.14380536255633292,-0.3008725643157959,-0.7293624334537601,0.12761730482216826,-0.515117498884778,-0.08662762974681382,0.36665865552592525,37.71443945052858,6.2565864352307266,0.21424493456898192,7,0.20488595962524414,0.235015869140625,0.22210288047790527,0.037016868591308594,0.1093297004699707,2,0.040206535960265244,1.1468873513148137,4.599609851837158,-3.814918912265225,4.677948951721191,-1.297294869683678,4.715826988220215,0.040206535960265244
957,2003-07-03,4.601332187652588,4.717548847198486,4.53676700592041,4.691722869873047,39837771.0,-0.014201467057906592,1.5454588180002349,-2.0192268771503743,21.49697426352374,24.47843215909915,0.19071010924112386,0.3964567712291629,0.2935342676568453,0.07893719318757952,28.216805005011704,0.18078184127807617,-0.17058339682678803,-0.34021446704864466,-0.7904557130267973,0.11002677892950796,-0.5653350900377205,-0.1150938440595688,0.3945221987405896,20.270304661617665,-7.033124853174954,0.22512062298907615,7,0.0946953296661377,0.2926943302154541,0.3400418758392334,0.159259796142579,0.20488595962524414,3,0.06024316006737207,1.027051809379807,4.667619228363037,1.1468873513148137,4.599609851837158,-3.814918912265225,4.677948951721191,0.06024316006737207
958,2003-07-04,4.6839752197265625,4.708940029144287,4.588418960571289,4.605636119842528,25514953.0,0.017960675018365846,-1.1374020625531178,-0.8666722936438116,27.639019256287625,24.703897605706544,0.03615927726832879,0.29039500447075994,0.21912470471264278,-0.0013104939302710505,27.087455368089607,0.12052106857299805,-0.20153904780472587,-0.23325195312500036,-0.6839970984346175,0.21749319218461682,-0.4586245257798094,-0.007879380470191322,0.2659704286193385,58.965612083521144,34.319290730074016,0.22537257265480876,7,0.012052297592163086,0.2100512981414795,0.2660079002380371,0.08522582054138184,0.16442584991455078,4,0.03583892021669932,1.5454588180002349,4.601332187652588,1.027051809379807,4.667619228363037,1.1468873513148137,4.599609851837158,0.03583892021669932
959,2003-07-07,4.819130897521973,4.820853233337402,4.683114051818848,4.683114051818848,24610620.0,0.02885490880186592,-1.0253253309400943,1.7362574487640485,37.67894896117042,26.496536071245067,-0.10324048181547152,0.13761542157530027,0.09091776251191508,-0.13331556382457777,26.09335533573868,0.1377391815185547,-0.2339936103337008,-0.08242847919464147,-0.5233461109174673,0.35848915252818436,-0.3028872950560544,0.13803033666677145,0.08949688658137944,99.3937278019108,71.84695136593761,0.2204588158614129,7,-0.12310338020324707,0.07489562034606934,0.13085222244262695,-0.04992985725402832,0.02496623992919922,0,-0.0033939711768227188,-1.1374020625531178,4.6839752197265625,1.5454588180002349,4.601332187652588,1.027051809379807,4.667619228363037,-0.0033939711768227188
960,2003-07-08,4.802774906158447,4.846679210662842,4.769200801849365,4.812243938446045,23694390.0,-0.0033939711768227188,-1.0224797420928815,-0.06961661431456137,36.4864803050295,27.62018569054254,-0.08502985492719439,0.1380656400462783,0.11553555827499196,-0.11548032879458248,25.559602133807914,0.07747840881347656,-0.2737083086128056,-0.08419277667999303,-0.5174598385551024,0.3490742851951163,-0.30082630761754725,0.1324407542575612,0.06866680012661064,85.83330897184787,54.60693999876205,0.2166335309375546,7,-0.10674738883972168,0.09125161170959473,0.16442573070526123,-0.03357386589050293,0.012913227081298828,1,0.000896134479345001,-1.0253253309400943,4.819130897521973,-1.1374020625531178,4.6839752197265625,1.5454588180002349,4.601332187652588,0.000896134479345001
961,2003-07-09,4.7442359924316415,4.820853233337402,4.726158142089844,4.812243938446045,19309750.0,-0.012188560753022881,1.2221973558324428,7.182143216839467,34.62087519141967,28.412596632849713,-0.03412859985656613,0.17842900299303555,0.1818541518818284,-0.055059035017033686,25.677165396269324,0.0946950912475586,-0.26454244554380946,-0.1253852367401116,-0.5519577265281734,0.30118725304795024,-0.33867148163414207,0.08790100815391888,0.10244321823120028,66.94443888831647,32.667219468522596,0.21328624489403075,7,-0.04820847511291593,0.14979052543640048,0.2272688150405875,0.024965047836302823,0.15667819976806552,2,-0.001270128884361288,-1.0224797420928815,4.802774906158447,-1.0253253309400943,4.819130897521973,-1.1374020625531178,4.6839752197265625,-0.001270128884361288
962,2003-07-10,4.703774929046631,4.751984119415283,4.700332164764403,4.751984119415283,12901582.0,-0.008528467692070385,1.1428260568535116,0.7088758475140848,30.56354882475597,28.96356423578965,-0.011926099795472211,0.19241395168128683,0.2297851342015278,-0.01240942807628187,25.604915271410377,0.051651954650879794,-0.2484311413474254,-0.14277503490447963,-0.5515786307458015,0.26602856093684224,-0.34717683282514056,0.06162676301618131,0.14290428161621094,44.666559578738244,13.241236444072051,0.20440179792066093,7,-0.012051820755004883,0.18164300918579102,0.297859787940979,0.09555602073669434,0.20316505432128906,3,0.015556441558143952,1.2221973558324428,4.7442359924316415,-1.0224797420928815,4.802774906158447,-1.0253253309400943,4.819130897521973,0.015556441558143952
963,2003-07-11,4.771783828735352,4.777810096740723,4.674506187438965,4.700332164764403,16305460.0,0.014458366038892168,1.4742206817000816,-1.4821170698898327,49.702976052718455,31.641134864058756,-0.07952577490472024,0.0984686061953024,0.1703014239136218,-0.07823821486581206,24.872956214113184,0.10330390930175781,-0.23800717181144293,-0.05509531497955322,-0.4362666294723576,0.32607599951325117,-0.24568097222595497,0.13549034226684853,0.04906940460205078,56.49993214668502,21.087824365762984,0.19058565724640206,7,-0.08006072044372559,0.11363410949707031,0.2298508882522583,0.07489514350891113,0.16958999633789062,4,0.007216236061474479,1.1428260568535116,4.703774929046631,1.2221973558324428,4.7442359924316415,-1.0224797420928815,4.802774906158447,0.007216236061474479
964,2003-07-14,4.79588794708252,4.803636074066162,4.751984119415283,4.7864179611206055,17583379.0,0.005051385228730609,3.1377439932770543,0.13253695485335926,53.643709942905375,34.98595608963862,-0.09514658093797213,0.048010710058327355,0.15298592306827974,-0.09993118635193365,24.148250677473495,0.051651954650878906,-0.2309449110473718,-0.012697792053221413,-0.35979398945392926,0.33439840534748644,-0.18624589075357534,0.1608503066471325,-0.25912094116211026,70.4998712171782,30.91449740805747,0.17354809870035393,7,-0.10416483879089444,0.08952999114990146,0.20574676990508944,0.050791025161742276,0.10674715042114169,0,0.010949614156547938,1.4742206817000816,4.771783828735352,1.1428260568535116,4.703774929046631,1.2221973558324428,4.7442359924316415,0.010949614156547938
965,2003-07-15,4.790722846984863,4.820853233337402,4.751984119415283,4.795026779174805,17297681.0,-0.001076985149496501,1.4615083084789093,-0.45448136958706714,51.260508602086105,38.121449044432985,-0.0670748244328987,0.03032214592839999,0.1611342396408375,-0.0910134442242505,24.291942725400894,0.06886911392211914,-0.21285879449199818,-0.0023672819137576795,-0.32107649169135044,0.3163419278638351,-0.16172188680255406,0.1569873229750387,-0.24861845970153773,79.41168804087165,35.786173672653604,0.15935460488879644,7,-0.0989997386932373,0.0946950912475586,0.26256394386291504,0.06456470489501953,0.10330438613891513,1,0.011141176847644374,3.1377439932770543,4.79588794708252,1.4742206817000816,4.771783828735352,1.1428260568535116,4.703774929046631,0.011141176847644374
966,2003-07-16,4.725296974182129,4.829462051391602,4.717548847198486,4.812243938446045,19313444.0,-0.013656785185123255,-1.1848826330414868,20.201750498559715,44.8417132637456,40.71530893334652,0.008261862784888052,0.06876318167992146,0.22701288754902116,-0.022149779294918126,24.542499213856466,0.11191320419311523,-0.19255994302035084,-0.0484236478805542,-0.33030979022067797,0.23346249445956957,-0.18936671905061608,0.09251942328950769,-0.17204263305664025,32.777582885594185,-12.310603824742628,0.1409430711700619,7,-0.0077478885650634766,0.16012096405029297,0.3344463109970093,0.1299905776977539,0.15581703186035156,2,0.019129201730916146,1.4615083084789093,4.790722846984863,3.1377439932770543,4.79588794708252,1.4742206817000816,4.771783828735352,0.019129201730916146
967,2003-07-17,4.724435806274414,4.760591983795166,4.683114051818848,4.734766006469727,21512161.0,-0.00018224630376040274,1.5000076931361839,0.11881036080749804,50.576046129636225,43.26386747482971,0.03176175496478706,0.04101332710619765,0.22971381094363608,-0.019277965241242256,24.808590134886753,0.07747793197631836,-0.16018254582350355,-0.02978615760803205,-0.26202493047990316,0.20245261526383906,-0.14590554404396716,0.08633322882790306,-0.1546090025329585,32.221832437855035,-14.605565494301104,0.11611938643593535,7,0.03615689277648926,0.1609821319580078,0.3611334562301636,0.13085174560546875,0.18250417709350586,3,0.03735438328761198,-1.1848826330414868,4.725296974182129,1.4615083084789093,4.790722846984863,3.1377439932770543,4.79588794708252,0.03735438328761198
968,2003-07-18,4.808801174163818,4.820853233337402,4.760591983795166,4.769200801849365,51694919.0,0.017857236577828006,-1.1212024572828896,-3.833456425406204,58.242963726598056,45.548758004321655,-0.036917209318461985,-0.07542423472635829,0.1457087358017004,-0.10275741249667991,24.30695898120576,0.09641742706298828,-0.12848173774259575,0.07248525619506818,-0.05925251419429234,0.2042230265844287,0.006616371000387922,0.13835414138974844,-0.22339625556335374,85.88236444085314,32.53468132743195,0.06586888519468047,7,-0.04820847511291504,0.07661676406860352,0.2767680883407593,0.05939936637878418,0.029268741607665127,4,0.020408165288964497,1.5000076931361839,4.724435806274414,-1.1848826330414868,4.725296974182129,1.4615083084789093,4.790722846984863,0.020408165288964497
969,2003-07-21,4.743374824523926,4.820853233337402,4.726158142089844,4.795026779174805,14700265.0,-0.013605542685234728,-1.2000288034386875,-1.304330026009055,59.206167063517974,48.07316764415371,0.018587757665044613,-0.013325336341521776,0.20971571194639882,-0.034493589334610775,24.37286517876509,0.0946950912475586,-0.08700515139675957,0.008737611770629705,-0.12166897206773264,0.13914419560899205,-0.05646568014855191,0.07394090368981132,-0.14332647795599307,41.17635559146862,-16.30157730665131,0.0652032919191813,7,0.008609294891357422,0.13343477249145508,0.34219443798065186,0.12482571601867676,0.06026124954223633,0,0.04174222107129988,-1.1212024572828896,4.808801174163818,1.5000076931361839,4.724435806274414,-1.1848826330414868,4.725296974182129,0.04174222107129988
970,2003-07-22,4.793304920196533,4.803636074066162,4.717548847198486,4.751984119415283,20637094.0,0.010526280869574522,1.7777641013016585,-0.7999852292239804,58.23921358275222,50.69742746541288,-0.03668471270448137,-0.061742817583432696,0.1619144187999204,-0.08202307673923137,23.9550939444521,0.08608722686767578,-0.053525512535001596,0.05569775104522723,-0.07731817072863478,0.18871367281908924,-0.010810209841703333,0.12220571193215779,-0.17949175133918072,75.29373049127769,14.683166682833132,0.06650796088693094,7,-0.04132080078125,0.08350467681884766,0.2987208366394043,0.07489562034606934,0.01893901824951172,1,0.022808934363108824,-1.2000288034386875,4.743374824523926,-1.1212024572828896,4.808801174163818,1.5000076931361839,4.724435806274414,0.022808934363108824
971,2003-07-23,4.782114028930664,4.820853233337402,4.760591983795166,4.803636074066162,85086499.0,-0.0023346921283301514,1.1538658190525697,-0.5208525664697193,62.773708855650156,54.27633413551224,-0.021853956453954382,-0.05228331395080499,0.17456517244123848,-0.06821112169627064,23.441753059610566,0.06026124954223633,-0.04152416755953503,0.04390425682067889,-0.08983795573683828,0.17764646937819606,-0.02296684945808014,0.11077536309943792,-0.1553619271212563,71.87495672644188,5.90709121444938,0.0668711062787588,7,-0.03012990951538086,0.08178257942199707,0.3056074380874634,0.08608651161193848,0.021522045135498047,2,0.02340245412720532,1.7777641013016585,4.793304920196533,-1.2000288034386875,4.743374824523926,-1.1212024572828896,4.808801174163818,0.02340245412720532
972,2003-07-24,4.89230489730835,4.92415714263916,4.777810096740723,4.7864179611206055,33227996.0,0.023042292114127116,-1.3776422055662076,-4.919929101584136,64.16860976076428,55.88362676973956,-0.11453393541351442,-0.16460823126704938,0.06686714738713206,-0.1739864104254556,23.254354502606738,0.1463470458984375,-0.023429185385563045,0.1500920772552492,0.0029030371797960086,0.2972811173307024,0.0764975572175226,0.2236865972929758,-0.2533901985240101,84.58326890366476,16.997271235710713,0.07359452003772667,7,-0.0886693000793457,-0.028408288955688477,0.19541656970977783,-0.02410435676574707,-0.11449480056762695,3,-0.0022874476347592987,1.1538658190525697,4.782114028930664,1.7777641013016585,4.793304920196533,-1.2000288034386875,4.743374824523926,-0.0022874476347592987
973,2003-07-25,4.919853210449219,4.958591938018799,4.846679210662842,4.8811140060424805,31542308.0,0.005630947726914082,-1.0799922010705802,0.3658544273870693,58.02474857839277,56.37040884034926,-0.13283926140140068,-0.18560369297491697,0.04046255835651724,-0.19615812629524676,22.750712655767718,0.11191272735595703,0.004649453488509536,0.1674390792846676,0.0009360523339578819,0.33394210623537735,0.08418756580931319,0.25069059276002204,-0.25811911615649397,83.92871273026525,19.524873158019545,0.08325151347535475,7,-0.09900021553039551,-0.05595660209655762,0.1678682565689087,-0.05165266990661621,-0.13343524932861328,4,-0.002624717959851419,-1.3776422055662076,4.89230489730835,1.1538658190525697,4.782114028930664,1.7777641013016585,4.793304920196533,-0.002624717959851419
974,2003-07-28,4.937069892883301,5.036069869995117,4.92415714263916,4.984417915344238,27951643.0,0.0034994301044419807,-2.058831195912835,-1.2222249575342803,60.68489689442688,57.417563095053794,-0.1429566318105593,-0.19227012444492786,0.025501294729048496,-0.20732118069172234,22.23177655477113,0.11621665954589844,0.04399916757530775,0.1716997146606447,-0.010035187529489065,0.3534346168507785,0.08083226356557738,0.26256716575571204,-0.2456500142179685,68.91885620528542,6.927214160675206,0.09086745109506693,7,-0.07747793197631836,-0.1506514549255371,0.1635645627975464,-0.06886935234069824,-0.16786909103393555,0,-0.020052375044259385,-1.0799922010705802,4.919853210449219,-1.3776422055662076,4.89230489730835,1.1538658190525697,4.782114028930664,-0.020052375044259385
975,2003-07-29,4.894887924194336,4.967199802398682,4.846679210662842,4.90693998336792,30462220.0,-0.008543927796073825,-1.2222026842274163,0.2545419755075733,62.30662081709655,59.35810837875946,-0.094368867515354,-0.13368660710687053,0.06780212738353608,-0.15907697540655974,20.68482861717764,0.12052059173583984,0.05048506885552673,0.1147538423538208,-0.05803741194434675,0.28754509665198835,0.02835821520473747,0.20114946950290413,-0.1621100465694294,48.750170930850466,-12.093863992220122,0.08639562714908366,7,-0.035295963287353516,-0.10846948623657227,0.09813821315765381,-0.0266873836517334,-0.15151309967041016,1,-0.018642275684625287,-2.058831195912835,4.937069892883301,-1.0799922010705802,4.919853210449219,-1.3776422055662076,4.89230489730835,-0.018642275684625287
976,2003-07-30,4.855288028717041,4.9327659606933585,4.846679210662842,4.915547847747803,15495599.0,-0.00809005151712694,-1.222240001969426,4.99996043521266,62.39440729217698,60.671259619041756,-0.038432162542640924,-0.08359195539033593,0.10631387889619948,-0.11209903711586211,19.05428169081177,0.08608675003051669,0.05047648713345865,0.06577050685882568,-0.10159133118955843,0.2331323449072098,-0.017910412165366374,0.14945142588301774,-0.08611511200770927,30.0,-31.53170921755025,0.08368091902419204,7,0.021521329879760742,-0.06886959075927734,0.09899914264678955,0.03012990951538086,-0.043044090270996094,2,-0.008865404074157479,-1.2222026842274163,4.894887924194336,-2.058831195912835,4.937069892883301,-1.0799922010705802,4.919853210449219,-0.008865404074157479
977,2003-07-31,4.878530979156494,4.92415714263916,4.795026779174805,4.8811140060424805,25350507.0,0.004787141422296859,1.912628459879647,0.04286482979093801,59.4224748743824,60.80231641324002,-0.04192709229385372,-0.08959674869065637,0.08031549929059167,-0.1286061123912381,17.14297159159085,0.12913036346435547,0.05427517645466473,0.07515351772308332,-0.07118073918319556,0.2214877746293622,0.001986389269943878,0.14832064617622276,0.15753889083862305,34.64285149078939,-26.388300130844762,0.07316712845313925,7,-0.0017216205596923828,-0.09211254119873047,0.07575619220733643,0.02410411834716797,-0.040461063385010654,3,-0.01535193799328527,-1.222240001969426,4.855288028717041,-1.2222026842274163,4.894887924194336,-2.058831195912835,4.937069892883301,-0.01535193799328527
978,2003-08-01,4.85184383392334,4.8811140060424805,4.829462051391602,4.872505187988281,16779834.0,-0.005470324027289197,1.727208640700924,7.998892375853794,54.916755213064334,60.32571509652294,-0.009490262969762853,-0.05237370932931995,0.10401907798877819,-0.0954485867454915,15.128371919629775,0.051651954650878906,0.06988177846763222,0.04007294178009069,-0.09634610719967451,0.1764919907598559,-0.02813658270979147,0.10828246626997284,0.17940517425537106,23.571326834209028,-34.76414568203765,0.06820952448988259,8,0.024965524673461914,-0.06542539596557617,0.09813916683197021,0.050791263580322266,-0.0309906005859375,4,-0.01525888707814227,1.912628459879647,4.878530979156494,-1.222240001969426,4.855288028717041,-1.2222026842274163,4.894887924194336,-0.01525888707814227
979,2003-08-04,4.802774906158447,4.898331165313722,4.795026779174805,4.898331165313722,19410130.0,-0.010113459840114802,1.1621689055669557,4.624878836833646,50.98314093203705,59.51948480199904,0.05463624730735539,-0.004841168130676365,0.14936170563221562,-0.042891778459409835,14.405583244747508,0.1033043861389169,0.07966762451379594,-0.008178186416626154,-0.1446075608995594,0.1282511880663071,-0.07639287365809277,0.060036500824840466,0.2237496574401856,4.5001980208988215,-49.055525010347516,0.06821468724146679,8,0.09555602073669434,-0.016356468200683594,0.1472080945968628,0.09986019134521484,-0.016356945037841797,0,-0.0034057280129593526,1.727208640700924,4.85184383392334,1.912628459879647,4.878530979156494,-1.222240001969426,4.855288028717041,-0.0034057280129593526
980,2003-08-05,4.807078838348389,4.829462051391602,4.777810096740723,4.803636074066162,16272349.0,0.000896134479345001,1.1428260568534747,-0.03602866324677106,57.410267023492985,58.92354682064825,0.05866038261126594,-0.009282022121926303,0.13908447546402058,-0.04352370066583333,13.970089722719353,0.051651954650878906,0.07620688159782052,-0.004089450836181285,-0.1404780816902731,0.13229918001791052,-0.07228376626322675,0.06410486459086417,0.21481576956176784,18.888437559621728,-35.754938501184576,0.0681943154270457,8,0.09986114501953125,-0.020660400390625,0.13644766807556152,0.09555625915527344,-0.12396478652954102,1,-0.00787963704627681,1.1621689055669557,4.802774906158447,1.727208640700924,4.85184383392334,1.912628459879647,4.878530979156494,-0.00787963704627681
981,2003-08-06,4.738210201263428,4.803636074066162,4.717548847198486,4.7864179611206055,22781036.0,-0.014326504598918266,1.0833270827443355,-14.00263157894737,51.111157269892715,57.47271876610695,0.13482457434709172,0.06230651882960103,0.19933572236150265,0.02925857707784374,13.395958033619419,0.08952999114990234,0.07540441761056549,-0.07265679836273176,-0.20969306955914568,0.06437947283368217,-0.14117493396093916,-0.004138662764524348,0.2739210261999512,10.000253872126917,-45.51797589389005,0.06851813559820706,8,0.13859915733337402,0.04820823669433594,0.14935994148254395,0.16442489624023438,0.013773918151855469,2,0.0010899945424795998,1.1428260568534747,4.807078838348389,1.1621689055669557,4.802774906158447,1.727208640700924,4.85184383392334,0.0010899945424795998
982,2003-08-07,4.776948928833008,4.7864179611206055,4.726158142089844,4.760591983795166,12645117.0,0.008175814479326027,2.41463678244775,-0.3393010811185076,47.226358295098315,56.27289762351868,0.08716848712264103,0.030915961076118492,0.15286263466132155,-0.003707031442445441,12.611771335393108,0.06025981903076172,0.07319765955170077,-0.03757677078247035,-0.16622477315558282,0.09107123159064212,-0.10190077196902703,0.02674723040408633,0.21750735581447778,32.857240826317074,-18.042689952631626,0.06432400118655636,8,0.09986042976379395,0.00946950912475586,0.11062121391296387,0.1256861686706543,-0.08522605895996094,3,0.00738860936946617,1.0833270827443355,4.738210201263428,1.1428260568534747,4.807078838348389,1.1621689055669557,4.802774906158447,0.00738860936946617
983,2003-08-08,4.806218147277832,4.855288028717041,4.751984119415283,4.795026779174805,39040013.0,0.006127178431437619,-1.1239191388404148,0.6841967174882664,55.84004225646697,55.734580441523136,0.04479574432252598,0.004594298426194854,0.11659474663240754,-0.02748291145411752,11.790740891028682,0.10330390930175781,0.06932598346350183,-0.010029268264770685,-0.13718174799235427,0.1171232114628129,-0.07360550812856292,0.05354697159902155,0.17162369112271403,49.04755122280578,-2.9550178712222035,0.06357623986379181,8,0.03615617752075195,0.006026268005371094,-0.011191129684448242,0.08780837059020996,-0.1403212547302255,4,0.00662719991428018,2.41463678244775,4.776948928833008,1.0833270827443355,4.738210201263428,1.1428260568534747,4.807078838348389,0.00662719991428018
984,2003-08-11,4.848401069641113,4.855288028717041,4.777810096740723,4.820853233337402,14646850.0,0.00877673902237941,2.74998269057675,2.4615253515125692,55.19489686638175,54.94438889144372,-0.012614064104326417,-0.03526058480760064,0.06556659172484736,-0.062606831837134,11.21325228026902,0.07747793197631836,0.056248148666355746,0.0295279979705807,-0.09802244228368195,0.15707843822484335,-0.03424722215655063,0.09330321809771203,0.11382318928730939,95.0,44.04572320085029,0.06377522012713124,8,-0.02324366569519043,0.006886959075927734,-0.05337405204772949,0.04562544822692871,-0.1566781997680664,0,-0.005681839416339818,-1.1239191388404148,4.806218147277832,2.41463678244775,4.776948928833008,1.0833270827443355,4.738210201263428,-0.005681839416339818
985,2003-08-12,4.844097137451172,4.872505187988281,4.812243938446045,4.855288028717041,9004975.0,-0.0008877013531102262,1.6415768736348149,-0.4062348542546562,55.92115212570765,54.22513831739157,-0.018184798206299924,-0.028198723692812955,0.061264714518198815,-0.053245353762299885,10.726431700637303,0.06026124954223633,0.04683938023878653,0.02255535125732422,-0.10474840727116597,0.1498591097858144,-0.04109652800692132,0.08620723052156976,0.10344659677345458,81.66706157856028,31.981079663079086,0.06365187926424515,8,-0.023244142532348633,0.01119089126586914,-0.049070119857788086,0.04992938041687012,-0.13515710830688477,1,-0.011907105636803084,2.74998269057675,4.848401069641113,-1.1239191388404148,4.806218147277832,2.41463678244775,4.776948928833008,-0.011907105636803084
986,2003-08-13,4.815688133239746,4.872505187988281,4.812243938446045,4.872505187988281,12672344.0,-0.005864664437008726,1.1212380616680935,5.077080403937108,41.32553185286601,52.21436687055642,0.004488216563628633,0.007725463318831061,0.0796445138385069,-0.020332515834083686,9.929365732818034,0.06026124954223633,0.032292319373874,-0.010373210906982067,-0.12944183002216114,0.10869540820819701,-0.0699075204645716,0.04916109865060747,0.11805590776331165,61.1764935877385,15.247773566301554,0.059534309557589496,8,-0.007748126983642578,0.03959989547729492,-0.020661115646362305,0.0783383846282959,-0.06370401382446289,2,-0.027529623545557436,1.6415768736348149,4.844097137451172,2.74998269057675,4.848401069641113,-1.1239191388404148,4.806218147277832,-0.027529623545557436
987,2003-08-14,4.900914192199707,4.90693998336792,4.777810096740723,4.777810096740723,31871544.0,0.017697586845729862,-1.0978974931052647,-2.166675059167128,48.10344300683407,51.45733218097527,-0.08630475039810381,-0.06703847695542642,-0.01341182810793562,-0.1011457293131297,8.721130868847142,0.12912988662719727,0.02092391819654793,0.06602892875671351,-0.04735009478760155,0.17940795230102857,0.009339416984555982,0.12271844052887104,0.019858137175076784,96.11128548832801,52.717757348116535,0.056689511772157655,8,-0.0886697769165039,-0.045626163482666016,-0.10588717460632324,-0.006887674331665039,-0.17475605010986328,3,-0.030388222879205062,1.1212380616680935,4.815688133239746,1.6415768736348149,4.844097137451172,2.74998269057675,4.848401069641113,-0.030388222879205062
988,2003-08-15,4.90693998336792,4.90693998336792,4.90693998336792,4.90693998336792,0.0,0.0012295239075605924,1.0,0.0,46.91360919230315,51.0051619876715,-0.0935288145157207,-0.06886576207029727,-0.02833065116113964,-0.10288502265715138,8.146116283005945,0.006025791168212891,0.012066846784077434,0.0671477794647215,-0.04991293875286651,0.1842084976823095,0.008617420355927052,0.12567813857351595,0.001638937076285707,100.0,57.36352156265398,0.0585303591087941,8,-0.0946955680847168,-0.051651954650878906,-0.118369460105896,-0.01291346549987793,-0.22382593154907227,4,-0.04385974033192819,-1.0978974931052647,4.900914192199707,1.1212380616680935,4.815688133239746,1.6415768736348149,4.844097137451172,-0.04385974033192819
989,2003-08-18,4.941373825073242,4.941373825073242,4.872505187988281,4.92415714263916,13628123.0,0.007017375762091271,7.00022156982219,100.0,54.83864243242438,50.71942592199722,-0.11871948358548678,-0.09244516245967827,-0.07021964640309797,-0.1316752242756376,7.346200325523311,0.06886863708496094,0.004693761267946073,0.0916816711425783,-0.024532822303515722,0.20789616458867233,0.03357442441953129,0.14978891786562532,-0.22382497787475586,100.0,55.7352887236961,0.05810724672304684,8,-0.11191248893737793,-0.08178186416625977,-0.15280330181121826,-0.047347307205200195,-0.284085750579834,0,-0.05574905730220736,1.0,4.90693998336792,-1.0978974931052647,4.900914192199707,1.1212380616680935,4.815688133239746,-0.05574905730220736
990,2003-08-19,4.902635097503662,4.9499831199646,4.872505187988281,4.941373825073242,14180422.0,-0.007839667457056998,1.769179640565483,-2.2500692405694345,54.93713106016006,51.144534120915814,-0.07263946362896423,-0.047532756434366163,-0.038318819733088816,-0.0874470822990574,6.390974757144539,0.07747793197631836,0.0012678572037971847,0.04747643470764196,-0.06785226813812528,0.1628051375534092,-0.010187916715241663,0.10514078613052558,-0.1806097507476805,72.49974381911692,25.338819924256164,0.05766435142288382,8,-0.06456446647644043,-0.04304313659667969,-0.11406457424163818,-0.008608579635620117,-0.21952104568481445,1,-0.04302017658585444,7.00022156982219,4.941373825073242,1.0,4.90693998336792,-1.0978974931052647,4.900914192199707,-0.04302017658585444
991,2003-08-20,4.894027233123778,4.92415714263916,4.8811140060424805,4.90693998336792,8508869.0,-0.0017557628109557966,-1.2222003397257577,0.33332923031476547,51.66674872703838,51.63791083557582,-0.044258857161391774,-0.031737970767836465,-0.036678844784971965,-0.07485613880959274,5.593265132431495,0.04304313659667969,0.004185695521472077,0.03327291011810196,-0.0779190907628573,0.14446491099906122,-0.022323090322377226,0.08886891055858115,-0.16288357543945242,67.50020079042136,17.98104114485328,0.055596000440479486,8,-0.043043613433837,-0.03443527221679599,-0.10545670986175448,-7.152557364165091e-07,-0.24534702301025302,2,-0.037818997558244694,1.769179640565483,4.902635097503662,7.00022156982219,4.941373825073242,1.0,4.90693998336792,-0.037818997558244694
992,2003-08-21,4.8811140060424805,4.9327659606933585,4.8811140060424805,4.898331165313722,9211681.0,-0.0026385687014364168,-5.000055390921325,1.3333456425405974,53.24437688555887,51.3495035721416,-0.016780599167164567,-0.020771067682774813,-0.0334139626427703,-0.05843434579766704,5.847746578150631,0.05165195465087802,0.0025021774316122958,0.02091922760009801,-0.08971550206349033,0.13155395726368635,-0.03439813723169571,0.07623659243189174,-0.14121676986694354,11.11131626077805,-39.96789594969553,0.055317364831794065,8,-0.017217397689819336,-0.021522045135498047,-0.07963049411773682,0.012912511825561523,-0.2410430908203125,3,-0.02645500319544747,-1.2222003397257577,4.894027233123778,1.769179640565483,4.902635097503662,7.00022156982219,4.941373825073242,-0.02645500319544747
993,2003-08-22,4.90693998336792,4.92415714263916,4.872505187988281,4.872505187988281,8436027.0,0.005291000639089605,-1.9999861524614,-2.0000276954606107,62.17314452188993,52.12486442275361,-0.029968144919946482,-0.050187198326359095,-0.06878711276611504,-0.08074464736511544,5.995317134318023,0.051651954650878906,0.011558635287846286,0.04739086627960187,-0.061920715703255524,0.15670244826245927,-0.0072649247118263816,0.10204665727103013,-0.1586393118408207,44.44464959411138,-12.009038076243911,0.054655790991428525,8,-0.04304337501525879,-0.030130624771118164,-0.08393466472625732,-0.01291346549987793,-0.2410430908203134,4,-0.036842073041617907,-5.000055390921325,4.8811140060424805,-1.2222003397257577,4.894027233123778,1.769179640565483,4.902635097503662,-0.036842073041617907
994,2003-08-25,4.8380699157714835,4.92415714263916,4.8380699157714835,4.92415714263916,9918264.0,-0.014035237404547818,1.0000000000000207,-2.500006923769326,53.14685179249449,51.81660883017437,0.04166371957540882,0.011474035024384044,-0.01035030251150193,-0.00941097965030746,5.616613800099003,0.08608722686767667,0.01994127096725329,-0.016529202461243564,-0.11986278585937704,0.08680438093688991,-0.06819599416030986,0.03513758923782273,-0.08170194630688421,0.0,-58.677105610719096,0.051666791699066655,8,0.025826692581177646,0.03873944282531827,-0.01506459712982089,0.055956602096558505,-0.2410421371459952,0,-0.03202844660171189,-1.9999861524614,4.90693998336792,-5.000055390921325,4.8811140060424805,-1.2222003397257577,4.894027233123778,-0.03202844660171189
995,2003-08-26,4.803636074066162,4.872505187988281,4.803636074066162,4.855288028717041,11390446.0,-0.007117268312529235,-1.6666605121766584,0.599995568799914,57.142886890755605,53.57409272327321,0.07795207870191057,0.0408135262134266,0.015005459992208259,0.02764113731810447,6.1485703937414415,0.06886911392211914,0.020023558643870842,-0.046400451660156605,-0.15030059491758152,0.05749969159726831,-0.09835052328886906,0.005549619968555852,-0.03952349858156268,0.0,-62.15615779906962,0.0519500716287126,8,0.06026053428649902,0.07317328453063965,0.010760784149169922,0.09039044380187988,-0.18078184127807617,1,-0.03046608804585682,1.0000000000000207,4.8380699157714835,-1.9999861524614,4.90693998336792,-5.000055390921325,4.8811140060424805,-0.03046608804585682
996,2003-08-27,4.812243938446045,4.829462051391602,4.7864179611206055,4.820853233337402,9712489.0,0.0017919476511458754,2.3332717907058322,0.16667897564668305,54.124710369200564,54.24312243020282,0.07689009133231473,0.030372792134871318,-0.0031561631134149337,0.021673212631040606,6.783767679702114,0.043044090270996094,0.017745506362425445,-0.03564038276672399,-0.14085740218914022,0.06957663665569225,-0.08824889247793166,0.016968126944483686,-0.040696541182245305,17.646962992890625,-46.223586004078356,0.052608509711207965,8,0.05595660209655762,0.06456542015075684,0.0021529197692871094,0.08178257942199707,-0.22382497787475586,2,-0.026833611986198602,-1.6666605121766584,4.803636074066162,1.0000000000000207,4.8380699157714835,-1.9999861524614,4.90693998336792,-0.026833611986198602
997,2003-08-28,4.803636074066162,4.846679210662842,4.803636074066162,4.820853233337402,12500760.0,-0.001788742318549752,-4.000027695460714,1.9998338410412628,49.6829376543593,54.5508255926535,0.07850338602457718,0.03486982164360608,-0.004454568558215577,0.03450598889045153,7.204990722335634,0.04304313659667969,0.015093229331704094,-0.040503501892089844,-0.14645649840087227,0.06544949461669258,-0.09348000014648061,0.012472996362300925,-0.024951247894330564,12.5005192826975,-51.045541594420214,0.052976498254391206,8,0.06456446647644043,0.07317328453063965,0.004304289817810059,0.09039044380187988,-0.1463479995727539,3,-0.03225803569700281,2.3332717907058322,4.812243938446045,-1.6666605121766584,4.803636074066162,1.0000000000000207,4.8380699157714835,-0.03225803569700281
998,2003-08-29,4.777810096740723,4.846679210662842,4.777810096740723,4.829462051391602,10105283.0,-0.005376339282833764,-1.6666605121766584,3.000027695460714,40.9690958115247,53.00976485699798,0.09396771339227517,0.057829967203610444,0.009267879103787457,0.06414719131597124,7.764800742889799,0.06886911392211914,0.022736891077031807,-0.06262779235839844,-0.17254630043938946,0.04729071572259258,-0.11758704639889395,-0.007668538317902929,0.17217302322387695,0.0,-57.10668337131185,0.054959254040495356,8,0.08608651161193848,0.0989992618560791,0.05595600605010986,0.11621642112731934,-0.1377391815185547,4,-0.028828936004073547,-4.000027695460714,4.803636074066162,2.3332717907058322,4.812243938446045,-1.6666605121766584,4.803636074066162,-0.028828936004073547
999,2003-09-01,4.7864179611206055,4.812243938446045,4.760591983795166,4.7864179611206055,16821716.0,0.0018016338459652115,1.0,-0.0,42.70131393485354,51.65022962085282,0.06824445147899283,0.05052425519004888,0.0009788847135130396,0.058577376477662924,8.100166069167559,0.051651954650878906,0.02064266729258435,-0.05320208072662336,-0.164534817994908,0.058130656541661274,-0.10886844936076567,0.0024642879075189583,0.16012169837951618,23.076791976105564,-29.64576452801757,0.05566636863414226,9,0.06026101112365723,0.09039139747619629,0.05595684051513672,0.10760855674743652,-0.12052106857299894,0,-0.02517980451184465,-1.6666605121766584,4.777810096740723,-4.000027695460714,4.803636074066162,2.3332717907058322,4.812243938446045,-0.02517980451184465
1000,2003-09-02,4.769200801849365,4.820853233337402,4.769200801849365,4.7864179611206055,18410473.0,-0.003597086466558652,-5.000110781842856,-100.0,43.94604966560479,50.79237416958242,0.07212854816878167,0.0682578007683663,0.019709044729268044,0.07945058739173838,8.234811576318869,0.05165243148803711,0.017821924402187328,-0.06852533817291295,-0.18342057603456308,0.04636989968873717,-0.12597295710373757,-0.011077719242088335,0.1699009506225586,10.000110780001995,-39.93243378943388,0.05744761893082492,9,0.07747817039489746,0.07317352294921875,0.05380439758300781,0.12482571601867676,-0.07747793197631836,1,-0.036101022032268615,1.0,4.7864179611206055,-1.6666605121766584,4.777810096740723,-4.000027695460714,4.803636074066162,-0.036101022032268615
1001,2003-09-03,4.743374824523926,4.820853233337402,4.743374824523926,4.769200801849365,23128041.0,-0.0054151583039709905,-5.000036926940049,1.500013847730357,25.728974132180653,47.73510719698484,0.08307316744624949,0.09959692339317527,0.04561351748593445,0.10897074996693057,7.948094794668241,0.07747840881347656,0.006070310497805487,-0.09460954666137678,-0.20858254854122915,0.0193634552184756,-0.15159604760130296,-0.03762304572145059,0.1885865372009281,0.0,-42.26988058803466,0.056986500939925994,9,0.09039115905761719,0.09039115905761719,0.07963037490844727,0.1506516933441162,-0.07747793197631925,2,-0.025408194838984932,-5.000110781842856,4.769200801849365,1.0,4.7864179611206055,-1.6666605121766584,4.777810096740723,-0.025408194838984932
1002,2003-09-04,4.812243938446045,4.812243938446045,4.751984119415283,4.760591983795166,20782606.0,0.014519011562412532,1.3333025608832925,-2.0,37.777539801527816,45.02448445027794,0.003807913661113105,0.03531839249367863,-0.023735076456794957,0.0434777982416934,7.64588348186529,0.06886911392211914,-0.0022699251890392347,-0.027505183219910023,-0.1385544584538616,0.08354409201404156,-0.08302982083688537,0.028019454397065324,0.10840223104675317,66.66620508204667,30.389351762599674,0.05552463761697564,9,0.021522045135498047,0.021522045135498047,0.019369959831237793,0.08178257942199707,-0.16356372833251953,3,-0.04651156107997145,-5.000036926940049,4.743374824523926,-5.000110781842856,4.769200801849365,1.0,4.7864179611206055,-0.04651156107997145
1003,2003-09-05,4.8380699157714835,4.8811140060424805,4.812243938446045,4.812243938446045,42735057.0,0.005366722397239565,-4.333394878233415,0.4999999999999828,36.36351047517842,43.15966874835394,-0.03667099300718846,0.012649570551972467,-0.04664203749528095,0.02112996345540008,7.699732842910471,0.06887006759643555,-0.0081300210747699,-0.003271794319153365,-0.11320429896933337,0.10666071033102664,-0.05823804664424337,0.05169445800593664,0.07193997302318245,68.7495672644181,38.858876134779834,0.05496625232509004,9,-0.025825500488280362,-0.004303932189940518,-0.006456017494200772,0.055956602096558505,-0.16356372833251864,4,-0.03736652103533056,1.3333025608832925,4.812243938446045,-5.000036926940049,4.743374824523926,-5.000110781842856,4.769200801849365,-0.03736652103533056
1004,2003-09-08,4.820853233337402,4.872505187988281,4.820853233337402,4.855288028717041,17855528.0,-0.0035585848765758987,-1.9999861524614,-1.3333394878233873,38.55414771915815,41.094253284843106,-0.02475676359564538,0.029193379719782087,-0.025425105183836116,0.04175998505018441,7.756492290339308,0.051651954650878906,-0.014972581306843757,-0.01911108493804914,-0.12936102868482813,0.09113885880872985,-0.07423605681143819,0.03601388693533991,0.07915855160101959,56.250086547116254,30.437629217148384,0.055124971873389425,9,-0.008608818054199219,0.012912750244140625,0.010760664939880371,0.07317328453063965,-0.1549563407897958,0,-0.03750006676516915,-4.333394878233415,4.8380699157714835,1.3333025608832925,4.812243938446045,-5.000036926940049,4.743374824523926,-0.03750006676516915
1005,2003-09-09,4.7864179611206055,4.829462051391602,4.7864179611206055,4.829462051391602,12307089.0,-0.007142982901588546,1.0,1.25001730942325,35.95483100837336,39.07537780030675,0.007799466768013907,0.06227898850000102,0.015218242246467284,0.07962169651813511,8.194591257561088,0.043044090270996094,-0.030235523142469134,-0.05066239833831787,-0.16344563314870708,0.06212083647207134,-0.10705401574351203,0.00572921906687629,0.10419560619294632,31.249740358651252,10.268062411510172,0.05639161740519459,9,0.025826454162597656,0.0473480224609375,0.05595672130584717,0.10760855674743652,-0.0946950912475586,1,-0.02517980451184465,-1.9999861524614,4.820853233337402,-4.333394878233415,4.8380699157714835,1.3333025608832925,4.812243938446045,-0.02517980451184465
1006,2003-09-10,4.683114051818848,4.803636074066162,4.648680210113525,4.803636074066162,82200545.0,-0.021582718045285776,1.5714116152924,2.799966766367564,29.090705838988143,36.78735204304328,0.10153780177850091,0.163525570512995,0.12146534245816909,0.1856211723094905,9.201600402607216,0.15495586395263672,-0.03943600011067261,-0.14733760356903058,-0.2793579193504545,-0.01531728778760666,-0.2133477614597421,-0.08132744567831907,0.19866519092732648,14.814472898703249,-7.109402873701027,0.06601015789071175,9,0.08178305625915527,0.11621761322021484,0.16356515884399414,0.21091246604919434,-0.008607864379882812,2,0.001838267861713927,1.0,4.7864179611206055,-1.9999861524614,4.820853233337402,-4.333394878233415,4.8380699157714835,0.001838267861713927
1007,2003-09-11,4.751984119415283,4.769200801849365,4.648680210113525,4.683114051818848,51534165.0,0.014706041073180298,1.333331794703729,-0.5714313974512667,34.99994460938534,36.12411302058336,0.02745788004862071,0.08740737901038642,0.05853638058339605,0.11973706254488725,10.528898665926382,0.12052059173583984,-0.047242174282641436,-0.0710210323333742,-0.20310765042846946,0.06106558576172105,-0.13706434138092227,-0.00497772328582613,0.1111472007202794,44.44444444444444,24.32131568769349,0.06604330904754778,9,0.012912988662719727,0.0473475456237793,0.07962977886199951,0.1420423984527588,-0.06887006759643555,3,-0.018116059461551703,1.5714116152924,4.683114051818848,1.0,4.7864179611206055,-1.9999861524614,4.820853233337402,-0.018116059461551703
1008,2003-09-12,4.691722869873047,4.760591983795166,4.674506187438965,4.760591983795166,28593737.0,-0.012681281761028118,1.4999826904569027,-0.9999861525572765,35.59317737583579,35.33432006958139,0.08294612890734143,0.13778258341053728,0.12149674804519339,0.1838737762105005,11.927925776685257,0.08608579635620117,-0.055916621581508785,-0.1205214262008667,-0.2587407149816068,0.01769786257987338,-0.18963107059123718,-0.051411781810496215,0.1542523614607525,19.23049883360496,-3.2960472340451226,0.06910964439037008,9,0.07317423820495605,0.10760879516601562,0.13989102840423584,0.20230364799499512,0.008609294891356534,4,-0.009174169266456755,1.333331794703729,4.751984119415283,1.5714116152924,4.683114051818848,1.0,4.7864179611206055,-0.009174169266456755
1009,2003-09-15,4.6658968925476065,4.734766006469727,4.6658968925476065,4.717548847198486,18857145.0,-0.005504582866834862,-1.6666605121766012,0.7500017309543227,36.206797757637574,34.47440319091836,0.10044074709914597,0.1495814625186842,0.14542025506490663,0.21196612512910562,13.159278391818413,0.06886911392212003,-0.06298019017311152,-0.13257355690002548,-0.2715135032222573,0.006366389422206353,-0.2020435300611414,-0.06310358373890956,0.16429473708857056,9.523457838665708,-15.19769253279115,0.06946997316111582,9,0.0990002155303964,0.13343477249145597,0.16141247749328702,0.22812962532043546,0.051651954650879794,0,0.001845153266268884,1.4999826904569027,4.691722869873047,1.333331794703729,4.751984119415283,1.5714116152924,4.683114051818848,0.001845153266268884
1010,2003-09-16,4.691722869873047,4.708940029144287,4.657288074493408,4.683114051818848,16730541.0,0.005535051013812575,1.4000088624983382,-0.1666697439116679,38.3333379492051,35.87488805947663,0.06981002428325844,0.11293451402262633,0.1184799658892901,0.18925323061457622,14.60229475768915,0.051651954650878906,-0.06379370006733609,-0.09620196819305438,-0.23386367383509032,0.04145973744898157,-0.1650328210140719,-0.027371115372036847,0.12394784620131816,27.7773674784439,2.0720956028603936,0.06883085282101788,9,0.07317423820495605,0.10760879516601562,0.14849984645843506,0.20230364799499512,-0.03443479537963867,1,-0.005504582866834862,-1.6666605121766012,4.6658968925476065,1.4999826904569027,4.691722869873047,1.333331794703729,4.751984119415283,-0.005504582866834862
1011,2003-09-17,4.708940029144287,4.743374824523926,4.691722869873047,4.700332164764403,16357418.0,0.0036696880333229043,-2.9999261474834755,0.9998892212253164,40.9835336165205,36.23110959447582,0.05274087779662118,0.08552503162746738,0.10221275784835271,0.1752946261230921,15.8797376240144,0.051651954650878906,-0.06597149494506827,-0.06973044872283918,-0.20214451845617987,0.06268362101050151,-0.13593748358950997,-0.003523413856168389,0.09337144645321072,49.99960435212661,21.68944514841055,0.06620703486667034,9,0.05595707893371582,0.09039163589477539,0.12913048267364502,0.18508648872375488,-0.06886911392211914,2,-0.0036562706606328987,1.4000088624983382,4.691722869873047,-1.6666605121766012,4.6658968925476065,1.4999826904569027,4.691722869873047,-0.0036562706606328987
1012,2003-09-18,4.751984119415283,4.751984119415283,4.700332164764403,4.708940029144287,24603277.0,0.009140929806833453,1.3999556884901265,5.0005539552399005,47.61905180576815,37.48172529787468,0.0002793923898876116,0.03405695108900275,0.06194276140283961,0.13579247140861916,17.289762080489094,0.051651954650879794,-0.06677053903228991,-0.02022986412048322,-0.14391691976136833,0.10345719152040189,-0.08207339194092622,0.04161366369995978,0.0380368549434964,91.66743597791769,57.30693754729578,0.06184352782044265,9,0.008608579635620117,0.0473475456237793,0.07962989807128906,0.1420423984527588,-0.12052202224731445,3,-0.0163043331015702,-2.9999261474834755,4.708940029144287,1.4000088624983382,4.691722869873047,-1.6666605121766012,4.6658968925476065,-0.0163043331015702
1013,2003-09-19,4.726158142089844,4.751984119415283,4.717548847198486,4.743374824523926,34925910.0,-0.005434777700523363,1.0,-0.3999778442450426,44.615472453156904,38.15520582387454,0.009567360045473983,0.04811147790121684,0.0881074627038938,0.16510113705096874,18.65401333928952,0.034435272216796875,-0.059290386432348186,-0.03701674938201904,-0.14462594339931822,0.07059244463528014,-0.09082134639066819,0.016787847626630104,0.052555571129315304,72.72750161134385,35.41374970351626,0.05380459700864952,9,0.012912988662719727,0.07317352294921875,0.10760807991027832,0.16786837577819824,-0.02582597732544034,4,-0.009107628009240254,1.3999556884901265,4.751984119415283,-2.9999261474834755,4.708940029144287,1.4000088624983382,4.691722869873047,-0.009107628009240254
1014,2003-09-22,4.683114051818848,4.743374824523926,4.683114051818848,4.700332164764403,22794120.0,-0.009107628009240254,-5.999695366806059,1.0000830886832697,42.64707918755677,38.89878895489492,0.03466369202651087,0.08321807259559044,0.13022001795000282,0.21032708030514868,19.76648826445492,0.060260772705078125,-0.06208376667452509,-0.07231304645538295,-0.17953015616464452,0.034904063253878626,-0.12592160131001418,-0.018704491600751716,0.08519698115186092,27.272498388656143,-12.938729449768662,0.0536085548546309,9,0.043044090270996094,0.11621761322021484,0.15065217018127441,0.20230388641357422,0.025825977325439453,0,0.0036766375439583054,1.0,4.726158142089844,1.3999556884901265,4.751984119415283,-2.9999261474834755,4.708940029144287,0.0036766375439583054
1015,2003-09-23,4.657288074493408,4.700332164764403,4.648680210113525,4.691722869873047,20481949.0,-0.005514701764610885,-1.0000553919441306,1.9999169182199374,42.64707918755677,40.40505266029143,0.04497601938162621,0.10278785169348392,0.1549616659927997,0.23628250659185035,20.63313343825119,0.05165195465087802,-0.06781067186324652,-0.09082162380218506,-0.20399586460508257,0.02235261700071245,-0.14740874420363426,-0.03423450340073586,0.10145249264872547,8.33256402208231,-35.43812298461573,0.056587120401448934,9,0.05165243148803711,0.1420435905456543,0.18723857402801514,0.22812986373901367,0.00860881805419833,1,0.01293902626189447,-5.999695366806059,4.683114051818848,1.0,4.726158142089844,1.3999556884901265,4.751984119415283,0.01293902626189447
1016,2003-09-24,4.683114051818848,4.691722869873047,4.631462097167969,4.6658968925476065,43114615.0,0.0055452823429327225,2.4999930762307,-0.4999930762307258,38.09530089582526,40.74898113656253,0.021400537164998568,0.07040127656624584,0.13043829710202637,0.20983024762674507,21.39871294368166,0.060260772705078125,-0.07403535644201309,-0.05853915214538574,-0.1710393964786574,0.05396109218788592,-0.11478927431202202,-0.0022890299787494683,0.06682168676099742,42.85686025487333,1.9004154398314697,0.056250122166636045,9,0.012912988662719727,0.0989999771118164,0.1657172441482544,0.20230388641357422,-0.025825977325439453,2,-0.005514701764610885,-1.0000553919441306,4.657288074493408,-5.999695366806059,4.683114051818848,1.0,4.726158142089844,-0.005514701764610885
1017,2003-09-25,4.648680210113525,4.674506187438965,4.640070915222168,4.657288074493408,22921613.0,-0.007352765985263354,-1.6666666666666667,-0.4999584568089032,32.812636582286146,40.440032159501456,0.04429811141408724,0.09763688258041281,0.1658292422201253,0.24411850983878836,22.50036307724593,0.04304313659667969,-0.07785409103749164,-0.08522520065307582,-0.20104628231039712,0.030595881004245484,-0.14313574148173647,-0.027314659824415166,0.08940816432513188,14.286279490253332,-22.19803282484853,0.057910540828660664,9,0.043042898178100586,0.13343381881713867,0.20660758018493652,0.23673772811889648,-0.01721811294555664,3,-0.00185198690859123,2.4999930762307,4.683114051818848,-1.0000553919441306,4.657288074493408,-5.999695366806059,4.683114051818848,-0.00185198690859123
1018,2003-09-26,4.640070915222168,4.657288074493408,4.6142449378967285,4.640070915222168,21237099.0,-0.00185198690859123,1.500013847730357,-0.0,33.33339194716321,40.120764847226525,0.05007609959158099,0.10055343947698248,0.1725955690909533,0.25129358299273186,23.429356526223682,0.04304313659667969,-0.06880599989849401,-0.0869475364685055,-0.20803703885119162,0.034141965914180616,-0.14749228765984856,-0.026402785277162444,0.0873548314894208,20.0,-13.406407102065941,0.060544751191343116,9,0.04304361343383789,0.12913012504577637,0.2216733694076538,0.2453470230102539,0.0,4,-0.001855320362875723,-1.6666666666666667,4.648680210113525,2.4999930762307,4.683114051818848,-1.0000553919441306,4.657288074493408,-0.001855320362875723
1019,2003-09-29,4.6658968925476065,4.691722869873047,4.631462097167969,4.631462097167969,19758281.0,0.0055658583235687065,-2.4999930762307,100.0,38.70974946686994,40.162588349189285,0.027099974051737696,0.06876077467363295,0.14729793534717128,0.22366041830117211,23.91501673185123,0.060260772705078125,-0.06699386576373279,-0.05509550571441757,-0.1757332391084825,0.06554222767964735,-0.11541437241145047,0.005223360982615333,0.0479471571061989,59.99955687999161,25.233079598577177,0.06031886669703249,9,0.017217636108399326,0.1033041477203378,0.2044560909271249,0.21952104568481534,-0.034434795379637784,0,0.007380204280081015,1.500013847730357,4.640070915222168,-1.6666666666666667,4.648680210113525,2.4999930762307,4.683114051818848,0.007380204280081015
1020,2003-09-30,4.597027778625488,4.674506187438965,4.597027778625488,4.674506187438965,19348479.0,-0.014760101971416528,1.0,-2.2500034618847082,41.379386086381864,40.20657195695166,0.09065759797355888,0.1307746411549875,0.21429637854549455,0.29178803720947677,24.727163168851355,0.07747840881347656,-0.06310259945759888,-0.1153559684753418,-0.24569152500988967,0.014979588059206073,-0.1805237467426153,-0.050188190208068306,0.10486437761746803,0.0,-35.7498489944435,0.0651677782672738,9,0.07747817039489746,0.1420431137084961,0.27332520484924316,0.2883901596069336,0.0,1,0.024344479935307417,-2.4999930762307,4.6658968925476065,1.500013847730357,4.640070915222168,-1.6666666666666667,4.648680210113525,0.024344479935307417
1021,2003-10-01,4.622854232788086,4.648680210113525,4.57981014251709,4.605636119842528,26764036.0,0.0056180765934634724,1.0,-0.22223111198642242,35.84912561961188,38.898802380712084,0.05736861896534595,0.100614704621524,0.1872215612046162,0.26507408807528066,25.317217266038988,0.06887006759643555,-0.05712154349012444,-0.08350348472595215,-0.21885392544474946,0.05184695599284517,-0.1511787050853508,-0.01582826436655349,0.06886863708496094,38.46219396841899,3.654676722935534,0.06767522035939873,10,0.043042898178100586,0.10760784149169922,0.2474987506866455,0.2539553642272949,-0.01721811294555753,2,0.009310840790573982,1.0,4.597027778625488,-2.4999930762307,4.6658968925476065,1.500013847730357,4.640070915222168,0.009310840790573982
1022,2003-10-02,4.588418960571289,4.640070915222168,4.571201801300049,4.640070915222168,19922054.0,-0.007448920187134833,1.6666605121766584,-2.999861530366236,38.00006203693856,38.16375677891004,0.0739375241282243,0.12376742251047368,0.21643026630635376,0.298275149976269,25.972214360025276,0.06886911392211914,-0.054963496537345335,-0.10674750804901123,-0.24224779053702417,0.028752774439001705,-0.17449764929301814,-0.03899736680500432,0.08608722686767578,14.28560124391199,-21.563170189197287,0.06775014124400652,10,0.06886935234069824,0.13773894309997559,0.2840859889984131,0.2883906364440918,0.06886911392211914,3,0.01500933426391926,1.0,4.622854232788086,1.0,4.597027778625488,-2.4999930762307,4.6658968925476065,0.01500933426391926
1023,2003-10-03,4.657288074493408,4.657288074493408,4.571201801300049,4.588418960571289,14680497.0,0.01500933426391926,1.4999965380913804,-1.3333302560883293,49.09089627334957,38.87973645510924,-0.006401341952003925,0.04285748302587855,0.14213898955278204,0.2277075539365505,27.785137158395834,0.08608627319335938,-0.0542624599598609,-0.02883930206298846,-0.14724167131401433,0.08956306718803742,-0.0880404866885014,0.030361882562524478,-0.08608627319335938,71.42840186586798,30.917455316625812,0.05920118462551289,10,-0.02152109146118164,0.06886982917785645,0.21521687507629395,0.20660853385925293,0.0,4,-0.0055452823429327225,1.6666605121766584,4.588418960571289,1.0,4.622854232788086,1.0,4.597027778625488,-0.0055452823429327225
1024,2003-10-06,4.640070915222168,4.674506187438965,4.622854232788086,4.674506187438965,13629573.0,-0.0036968207669036968,1.9999446106126066,-0.5000103857258584,44.444467238758335,39.07944623857608,0.004546130083712185,0.04831351265571371,0.1530670977959776,0.24354871599481598,29.555229723642274,0.051651954650878906,-0.062073110740271886,-0.0370173454284668,-0.13850818377912066,0.06447349292218707,-0.08776276460379417,0.01372807374686058,-0.06886911392211914,66.66620508204667,23.530636524427933,0.05074541917532708,10,-0.008608579635620117,0.08608698844909668,0.23028206825256348,0.22382569313049316,0.034435272216796875,0,0.0,1.4999965380913804,4.657288074493408,1.6666605121766584,4.588418960571289,1.0,4.622854232788086,0.0
1025,2003-10-07,4.6658968925476065,4.6658968925476065,4.605636119842528,4.631462097167969,13963407.0,0.0055658583235687065,2.4999930762308806,-0.9999861526531258,45.45458207614424,39.89714414750041,-0.022272451254679027,0.013697737294038781,0.12248236192539164,0.21564447163513734,30.99385376408208,0.060260772705078125,-0.06599654952879064,-0.005165314674377974,-0.09267212727530616,0.08234149792655021,-0.04891872097484207,0.03858809162608612,-0.0946950912475577,91.66608968589081,47.35816303317449,0.04375340630046411,10,-0.03443455696105868,0.060261011123658115,0.1958472728729257,0.1979997158050546,0.017217159271241123,1,-0.0073801020838324405,1.9999446106126066,4.640070915222168,1.4999965380913804,4.657288074493408,1.6666605121766584,4.588418960571289,-0.0073801020838324405
1026,2003-10-08,4.691722869873047,4.691722869873047,4.648680210113525,4.648680210113525,19990030.0,0.005535051013812575,1.0,1.2499757668074822,43.39617514607871,41.07309287681069,-0.052242727296938796,-0.012069004456620291,0.09337622918120037,0.18749818144988772,30.738707937346497,0.043042659759521484,-0.06483512193908769,0.020230221748351873,-0.06761025702821222,0.10807070052491596,-0.023690017639930616,0.06415046113663436,-0.11638889312744105,100.0,59.13468270180272,0.04392023938828205,10,-0.06026053428649902,0.03443503379821777,0.15280377864837646,0.0946955680847168,-0.043042659759521484,2,-0.020183436633826823,2.4999930762308806,4.6658968925476065,1.9999446106126066,4.640070915222168,1.4999965380913804,4.657288074493408,-0.020183436633826823
1027,2003-10-09,4.6658968925476065,4.691722869873047,4.631462097167969,4.691722869873047,21067786.0,-0.005504582866834862,3.666678975646683,-0.6000088625965398,43.39617514607863,42.1911798989124,-0.026505021266363116,0.007353888580897028,0.11480501687356703,0.20988166290526067,30.553557822666132,0.060260772705078125,-0.06237134663072297,-0.0012913942337045015,-0.080541360036813,0.077958571569404,-0.04091637713525831,0.038333588667849305,-0.08357958221435435,78.57140031097725,40.01234596288047,0.03962498290155422,10,-0.03443455696105868,0.060261011123658115,0.16786909103393644,0.12052154541015714,0.051651954650879794,3,-0.012915153097644905,1.0,4.691722869873047,2.4999930762308806,4.6658968925476065,1.9999446106126066,4.640070915222168,-0.012915153097644905
1028,2003-10-10,4.648680210113525,4.674506187438965,4.631462097167969,4.657288074493408,13801481.0,-0.003689897747543358,1.0,0.3333025608832809,46.000090840306044,43.001217829294205,-0.00887162840676936,0.022325210275031537,0.12819412787813533,0.22358952315565794,30.358401965722425,0.043044090270996094,-0.05963515285841048,-0.016355943679809748,-0.09513694023356933,0.06242505287394984,-0.055746441956689985,0.02303455459707049,-0.059798566207885706,50.000830854617575,9.600430815606586,0.03939049827687985,10,-0.01721787452697754,0.07747769355773926,0.18508577346801758,0.13773822784423828,0.008607864379882812,4,0.0018516791843750102,3.666678975646683,4.6658968925476065,1.0,4.691722869873047,2.4999930762308806,4.6658968925476065,0.0018516791843750102
1029,2003-10-13,4.674506187438965,4.683114051818848,4.640070915222168,4.657288074493408,14645697.0,0.005555550426818545,1.5000484677274175,-2.0002769776202083,52.000093055923294,44.18129638146547,-0.037266968690189195,-0.002975252530686312,0.10034364322647527,0.19431428421846242,29.99049049255965,0.04304313659667969,-0.04983395631196341,0.009039568901061834,-0.06985523167958707,0.08793436948171074,-0.03040783138926262,0.04848696919138629,-0.07945406997528082,80.00077546430946,34.07572345617452,0.039447400290324466,10,-0.04304385185241699,0.047347307205200195,0.1484990119934082,0.11191225051879883,0.0,0,-0.003683407884200518,1.0,4.648680210113525,3.666678975646683,4.6658968925476065,1.0,4.691722869873047,-0.003683407884200518
1030,2003-10-14,4.6658968925476065,4.683114051818848,4.648680210113525,4.674506187438965,16374646.0,-0.0018417549461144933,1.666703594970365,-0.5000138469634126,47.91668830352052,45.522136679677544,-0.0199602770052012,0.003794570385688978,0.10664789925099605,0.19828960151248776,29.512917334586408,0.034433841705322266,-0.0396772980151372,0.001721572875975852,-0.07620321643693817,0.07964636218888987,-0.037240821780480715,0.04068396753243242,-0.06504452993936116,57.14297018421072,10.382444168678653,0.038962394656457,10,-0.03443455696105868,0.03443503379821866,0.1571083068847665,0.12052154541015714,-0.16356468200683416,1,0.001845153266268884,1.5000484677274175,4.674506187438965,1.0,4.648680210113525,3.666678975646683,4.6658968925476065,0.001845153266268884
1031,2003-10-15,4.691722869873047,4.726158142089844,4.6658968925476065,4.674506187438965,22134190.0,0.005535051013812575,-2.499972305306174,-1.9997784547214774,55.31905365192541,47.446469081342755,-0.03910187590735781,-0.024651293435260513,0.08098963995208042,0.16708054309832843,29.34556171913077,0.060261249542237216,-0.03423551682344783,0.028408408164978027,-0.04779555986156403,0.10461237619152008,-0.009693575848293001,0.06651039217824906,-0.08541827682891334,63.63599742184982,12.240277204509077,0.038101984013271244,10,-0.043042898178100586,-0.004303932189941406,0.13128232955932617,0.0946955680847168,-0.1893906593322745,2,-0.0018348948335118465,1.666703594970365,4.6658968925476065,1.5000484677274175,4.674506187438965,1.0,4.648680210113525,-0.0018348948335118465
1032,2003-10-16,4.674506187438965,4.717548847198486,4.657288074493408,4.691722869873047,15266047.0,-0.0036695863996221156,-1.333296407075071,-1.0,54.16674359779177,48.010452117391885,-0.009375449925608237,-0.014268214492773268,0.09692858299811391,0.1790617822938767,29.39245565956852,0.060260772705078125,-0.0257153956274756,0.015065622329712092,-0.049082672243273784,0.07921391690269797,-0.017008524956780846,0.04713976961620503,-0.05861331047117435,45.45500322268772,-9.502607295307044,0.03207414728649286,10,-0.00860905647277832,-0.0043048858642578125,0.10760819911956787,0.11191225051879883,-0.1377391815185547,3,-0.005524856806230605,-2.499972305306174,4.691722869873047,1.666703594970365,4.6658968925476065,1.5000484677274175,4.674506187438965,-0.005524856806230605
1033,2003-10-17,4.683114051818848,4.726158142089844,4.683114051818848,4.700332164764403,11195220.0,0.0018414489220301977,-3.9998615303663905,1.0000830886832697,52.173897337281424,48.86927768389445,-0.015572228739351601,-0.027685634283209914,0.08617308039323124,0.16549028667577304,29.37168719512342,0.051651954650878906,-0.015540231435253737,0.02582569122314471,-0.03141402036614949,0.0830654028124389,-0.002794164571502833,0.05444554701779225,-0.05839995364129269,49.99944609999003,-4.141921170735486,0.02861985579464725,10,-0.017216920852661133,-0.017217159271240234,0.09900033473968506,0.10330438613891602,-0.13773822784423917,4,0.007352969626324812,-1.333296407075071,4.674506187438965,-2.499972305306174,4.691722869873047,1.666703594970365,4.6658968925476065,0.007352969626324812
1034,2003-10-20,4.700332164764403,4.708940029144287,4.674506187438965,4.691722869873047,10312433.0,0.0036766375439583054,1.666703594970365,-0.5000138469633352,65.0000623141824,51.040997710343134,-0.02608662891577751,-0.0459010404683573,0.06560323582872485,0.14227238022580568,28.97603925607758,0.034433841705322266,-0.0030719118393811584,0.042182898521422096,-0.017171179683536764,0.10153697672638096,0.012505859418942222,0.07185993762390197,-0.06750254307386516,66.66666666666552,5.442278609393533,0.02967703910247959,10,-0.02152204513549716,-0.03873920440673739,0.0817822217941293,0.08608627319336026,-0.16356515884399325,0,-0.009157669875689,-3.9998615303663905,4.683114051818848,-1.333296407075071,4.674506187438965,-2.499972305306174,4.691722869873047,-0.009157669875689
1035,2003-10-21,4.717548847198486,4.726158142089844,4.691722869873047,4.708940029144287,13371774.0,0.003662865055186204,1.6665682002806292,0.9999446136805241,64.10250947675792,53.34170152486305,-0.03934334034070819,-0.06152613709118704,0.04530452551091102,0.1193287879627869,28.018842834499935,0.034435272216796875,-0.0005056029856831401,0.05638654232025164,-0.008631361089457279,0.12140444572996056,0.023877590615397182,0.0888954940251061,-0.07725294387600368,87.4992210813468,22.42912175264874,0.03250895170485443,10,-0.03873872756958008,-0.05595588684082031,0.06456553936004639,0.0946955680847168,-0.1979990005493164,1,-0.009123945750997842,1.666703594970365,4.700332164764403,-3.9998615303663905,4.683114051818848,-1.333296407075071,4.674506187438965,-0.009123945750997842
1036,2003-10-22,4.657288074493408,4.726158142089844,4.657288074493408,4.708940029144287,12274943.0,-0.0127737464214841,-1.6666974391167075,-5.999889221225213,59.523825224101216,55.13366264464333,0.017342977802225157,-0.0034776888748337953,0.10263533738630581,0.17300048587043548,27.052745375642335,0.06887006759643555,0.004920549006453889,-0.0025829315185550428,-0.06678587995078722,0.061620016913677134,-0.03468440573467113,0.029518542697561045,-0.01012319206953638,0.0,-68.5406535305379,0.032101474216116116,10,0.021522045135498047,0.0043048858642578125,0.12482631206512451,0.18508696556091309,-0.0946950912475586,2,-0.03327169405759611,1.6665682002806292,4.717548847198486,1.666703594970365,4.700332164764403,-3.9998615303663905,4.683114051818848,-0.03327169405759611
1037,2003-10-23,4.640070915222168,4.6658968925476065,4.6142449378967285,4.640070915222168,18908088.0,-0.0036968207669036968,1.0000000000000344,-0.0,47.22223504413561,55.26945644506883,0.03409714428171817,0.013767268128031418,0.11391455052332589,0.18416257876012487,26.28371988297059,0.05165195465087802,0.0077199653141422075,-0.019369626045227406,-0.08400250341243076,0.04526325132197595,-0.05168606472882864,0.012946812638373828,0.08608722686767578,23.076791976105564,-43.23560495811412,0.032316438683601505,10,0.030130624771118164,0.021522045135498047,0.14204347133636475,0.20230412483215332,-0.051651954650878906,3,-0.029684611980720255,-1.6666974391167075,4.657288074493408,1.6665682002806292,4.717548847198486,1.666703594970365,4.700332164764403,-0.029684611980720255
1038,2003-10-24,4.631462097167969,4.657288074493408,4.6142449378967285,4.648680210113525,15203697.0,-0.001855320362875723,1.5000484677274175,-100.0,48.571396919648805,54.888490207705004,0.04470827608625427,0.022870656947329593,0.11616870065903839,0.18612370959971614,25.18757914157642,0.04304313659667969,0.009411839275745848,-0.02754800319671613,-0.09283537976057321,0.03773937336714095,-0.06019169147864467,0.005095685085212409,0.094696044921875,15.384385958184737,-48.78132178083332,0.03264368828192852,10,0.03873944282531738,0.030130863189697266,0.14850008487701416,0.21091294288635254,-0.008607864379882812,4,-0.02044604689855123,1.0000000000000344,4.640070915222168,-1.6666974391167075,4.657288074493408,1.6665682002806292,4.717548847198486,-0.02044604689855123
1039,2003-10-27,4.700332164764403,4.708940029144287,4.631462097167969,4.648680210113525,15955610.0,0.01487004884236165,1.2500519297079473,-2.999861530366339,55.00009693330708,55.675535611014624,-0.022476794831379543,-0.04562663301295444,0.04050314638812136,0.1115437464805078,24.40366140796182,0.07747793197631836,0.014781928818596413,0.03960030078887833,-0.028218952818522602,0.10741955439627926,0.005690673985177419,0.07350992759257924,0.023587713241577823,76.92320802389364,15.56541654309936,0.03390962680370064,10,-0.030130624771117276,-0.043043851852416104,0.06886923313140958,0.14204287528991788,-0.14634799957275302,0,-0.0329671043147568,1.5000484677274175,4.631462097167969,1.0000000000000344,4.640070915222168,-1.6666974391167075,4.657288074493408,-0.0329671043147568
1040,2003-10-28,4.708940029144287,4.726158142089844,4.683114051818848,4.700332164764403,14345212.0,0.001831331080048182,1.0,0.16665128044166627,52.631563603712316,55.37692560565762,-0.027196947399366067,-0.04787500537150624,0.02630856729840758,0.09782287714429572,23.050237576212986,0.043044090270996094,0.0204617723932099,0.042612552642822266,-0.021438400950811953,0.10666350623645648,0.010587075846005156,0.07463802943963938,-0.0946950912475586,84.61476188650143,26.982311050864148,0.032025476796817,10,-0.03873848915100098,-0.06026005744934082,0.053804874420166016,0.13343501091003418,-0.12912988662719727,1,-0.03656301039263066,1.2500519297079473,4.700332164764403,1.5000484677274175,4.631462097167969,1.0000000000000344,4.640070915222168,-0.03656301039263066
1041,2003-10-29,4.6658968925476065,4.726158142089844,4.640070915222168,4.717548847198486,20749767.0,-0.00914072728263271,1.4999723053063032,-6.0005539552399005,50.0,54.91395409479186,0.013183950678677725,-0.0015198040386712464,0.06342713787508991,0.13550579316576172,21.69698890762405,0.08608722686767578,0.020216285746435858,-0.0025827169418342066,-0.0632884282361843,0.05812299435251589,-0.032935572589009254,0.02777013870534084,-0.0494136905670155,46.15358395221033,-8.465462880192717,0.030352855647174895,10,0.004304647445679599,-0.017216920852660245,0.08823919296264737,0.17647814750671476,-0.11191272735595614,2,-0.03136525501285359,1.0,4.708940029144287,1.2500519297079473,4.700332164764403,1.5000484677274175,4.631462097167969,-0.03136525501285359
1042,2003-10-30,4.657288074493408,4.700332164764403,4.6142449378967285,4.648680210113525,160179431.0,-0.0018450510700200873,-1.2222249575342574,-0.16665128044164335,51.28193474716372,54.81484714033434,0.021337383446564218,0.013189280280052174,0.06630549857001444,0.13746778223651646,20.317708454781645,0.0860872268676749,0.022601613078066407,-0.014634990692139027,-0.06272047658763658,0.03345049520335852,-0.03867773363988736,0.009407752255609303,0.06887006759643555,38.461177934290305,-16.05044566810019,0.024042742947748653,10,0.01291346549987793,-0.008608102798461914,0.08178246021270752,0.17647790908813477,-0.11191225051879972,3,-0.020332667795701864,1.4999723053063032,4.6658968925476065,1.0,4.708940029144287,1.2500519297079473,4.700332164764403,-0.020332667795701864
1043,2003-10-31,4.631462097167969,4.674506187438965,4.6142449378967285,4.657288074493408,38637077.0,-0.0055452823429327225,-1.0000316518298713,-3.0002769776202083,43.58961612971035,52.435908675393,0.043657019176239764,0.03897974798156412,0.08515019298691051,0.1564292738596329,19.276696168054553,0.06026124954223633,0.01858636007082115,-0.03916966915130615,-0.0902064447582891,0.01186710645567679,-0.06468805695479762,-0.013651281347814681,0.094696044921875,15.384385958184737,-34.41991416774546,0.025518387803491308,10,0.03873944282531738,0.01721787452697754,0.10545647144317627,0.20230388641357422,-0.11191225051879883,4,-0.009293638961873296,-1.2222249575342574,4.657288074493408,1.4999723053063032,4.6658968925476065,1.0,4.708940029144287,-0.009293638961873296
1044,2003-11-03,4.640070915222168,4.657288074493408,4.6142449378967285,4.640070915222168,40533213.0,0.0018587689748046365,1.500013847730357,-0.0,46.15383522868507,50.441611536718234,0.028609829891311556,0.032012212719307875,0.07173641611713322,0.14099133431598965,18.58285191014407,0.04304313659667969,0.016332546371262247,-0.030560851097106934,-0.08159762670408988,0.02047592450987601,-0.056079238900598405,-0.005042463293615462,0.08384896278381326,23.076791976105564,-24.73347675304662,0.025518387803491308,11,0.030130624771118164,0.00860905647277832,0.08608686923980713,0.18508648872375488,-0.07747793197631836,0,-0.0037104351956348536,-1.0000316518298713,4.631462097167969,-1.2222249575342574,4.657288074493408,1.4999723053063032,4.6658968925476065,-0.0037104351956348536
1045,2003-11-04,4.631462097167969,4.657288074493408,4.6142449378967285,4.622854232788086,42857868.0,-0.001855320362875723,-2.333259480816809,100.0,40.54049198783205,48.33235228824388,0.026510961225394425,0.039957638390369254,0.07645124776791423,0.14362756832208312,17.62716302260151,0.04304313659667969,0.014075705529362992,-0.03744792938232422,-0.09139747774557616,0.016501618980927724,-0.06442270356395063,-0.010473155200697803,0.09026428203582704,15.384385958184737,-29.16724904248418,0.026974774181626,11,0.03873944282531738,0.01721787452697754,0.09469568729400635,0.1936953067779541,-0.06886911392211914,1,-0.016728611905016844,1.500013847730357,4.640070915222168,-1.0000316518298713,4.631462097167969,-1.2222249575342574,4.657288074493408,-0.016728611905016844
1046,2003-11-05,4.597027778625488,4.640070915222168,4.57981014251709,4.631462097167969,46899051.0,-0.007434869987068771,1.3333394878233416,-4.00033237314425,38.461451060372795,47.35893184560357,0.057550476177495646,0.0705510809609935,0.10623366490009456,0.1716359970598642,17.41991777941594,0.060260772705078125,0.0038397895909554336,-0.06714749336242676,-0.12874620170804096,-0.005548785016812552,-0.09794684753523342,-0.0363481391896201,0.12254897175216595,14.285883847076105,-28.90595456465273,0.030799354172806933,11,0.055956363677978516,0.05165219306945801,0.10976064205169678,0.21952104568481445,-0.025825977325439453,2,-0.003745384395642426,-2.333259480816809,4.631462097167969,1.500013847730357,4.640070915222168,-1.0000316518298713,4.631462097167969,-0.003745384395642426
1047,2003-11-06,4.605636119842528,4.6142449378967285,4.571201801300049,4.597027778625488,27690878.0,0.0018725884705472762,2.333321024353317,-0.2499930761347957,38.4615384615383,46.23561423914684,0.04866111734916956,0.06028765638279143,0.09325503947270253,0.1565590930415155,17.00860176891268,0.04304313659667969,-0.007853254526402509,-0.05552611351013237,-0.12243642968740165,0.011384202667136911,-0.08898127159876701,-0.02207095542149773,0.10834996622070303,33.33287174871247,-8.626158169240533,0.03345515808863466,11,0.04304385185241788,0.04304385185241788,0.09254348278045743,0.2023038864135751,-0.008608341217040127,3,-0.011214944756131495,1.3333394878233416,4.597027778625488,-2.333259480816809,4.631462097167969,1.500013847730357,4.640070915222168,-0.011214944756131495
1048,2003-11-07,4.657288074493408,4.674506187438965,4.605636119842528,4.6142449378967285,35810989.0,0.011214944756131828,-1.2857346331581567,5.000166177367158,44.18592668355018,45.03403976695164,0.001182150200047083,0.009816967351444106,0.0385754708634245,0.09783477422091202,16.06340499031135,0.06887006759643644,-0.012803794011995606,-0.004304552078247426,-0.07098715911887599,0.062378054962381135,-0.03764585559856126,0.02903675144206641,0.048130954484032706,83.33264095640334,42.66075474451287,0.03334130352031426,11,-0.008608102798461914,-0.008608102798461914,0.03443503379821777,0.1463477611541748,-0.051651954650879794,4,-0.024029488562605783,2.333321024353317,4.605636119842528,1.3333394878233416,4.597027778625488,-2.333259480816809,4.631462097167969,-0.024029488562605783
1049,2003-11-10,4.657288074493408,4.674506187438965,4.631462097167969,4.640070915222168,18565842.0,0.0,-1.5000346188465001,0.39999778437541544,41.46338827343961,43.793131396921346,-0.006219843698648475,0.008918127407920196,0.035207934411123354,0.09691736951432084,15.279643595678344,0.043044090270996094,-0.011168827228629219,-0.0034436464309690606,-0.06986836255363649,0.06298106969169837,-0.03665600449230322,0.029768711630365097,0.040077920823389235,83.33264095640334,46.57713871360801,0.03321235806133379,11,-0.008608102798461914,-0.008608102798461914,0.023674368858337402,0.1463477611541748,-0.051651954650879794,0,-0.029574770905538283,-1.2857346331581567,4.657288074493408,2.333321024353317,4.605636119842528,1.3333394878233416,4.597027778625488,-0.029574770905538283
1050,2003-11-11,4.674506187438965,4.683114051818848,4.640070915222168,4.657288074493408,22764813.0,0.003697025537212406,1.5000484677274175,1.000055390921428,52.77790172217752,44.10178714382995,-0.03222484814156612,-0.008033826748434336,0.01530797510550741,0.07955993683872364,14.38528810854322,0.04304313659667969,-0.00877084304203013,0.013344001770019709,-0.053332759373541094,0.08002076291358051,-0.019994378801761137,0.046682382341800555,0.015289956236827607,92.3083805928495,48.800781183021,0.03333838057178052,11,-0.03873920440673828,-0.025826215744018555,0.004303932189941406,0.12912964820861816,-0.06887006759643644,1,-0.023941182171036912,-1.5000346188465001,4.657288074493408,-1.2857346331581567,4.657288074493408,2.333321024353317,4.605636119842528,-0.023941182171036912
1051,2003-11-12,4.683114051818848,4.700332164764403,4.6658968925476065,4.683114051818848,21943004.0,0.0018414489220301977,-1.0000553909213248,0.0,57.14283453451458,44.752998231313384,-0.04261505077282379,-0.018255689532249875,0.004895570458702814,0.07028408157511734,14.344737588291276,0.034435272216796875,-0.014065439343192487,0.022382307052612127,-0.043570990913455176,0.08833560501867943,-0.010594341930421969,0.05535895603564622,-0.11191225051879883,86.66610045567735,38.89806538638108,0.03297664898303382,11,-0.047347068786621094,-0.03443408012390137,-0.004303932189941406,0.12052178382873535,-0.034433841705322266,2,-0.02573524096134061,1.5000484677274175,4.674506187438965,-1.5000346188465001,4.657288074493408,-1.2857346331581567,4.657288074493408,-0.02573524096134061
1052,2003-11-13,4.648680210113525,4.700332164764403,4.640070915222168,4.691722869873047,36412247.0,-0.007352765985263354,1.0000000000000295,-100.0,52.63170936844515,45.75767525783946,-0.010650673881405837,0.014908496994377352,0.03486734487606924,0.10316939394418156,14.327960834002853,0.06026124954223544,-0.020334579561408717,-0.01076023578643781,-0.07658917414568922,0.0550687025728136,-0.043674704966063516,0.022154233393187894,-0.07489580154418984,45.45500322268866,-6.144582208076407,0.03291446917962579,11,-0.012913227081298828,-2.384185791015625e-07,0.03012990951538086,0.12052059173583984,0.05165195465087802,3,-0.01666675385519467,-1.0000553909213248,4.683114051818848,1.5000484677274175,4.674506187438965,-1.5000346188465001,4.657288074493408,-0.01666675385519467
1053,2003-11-14,4.717548847198486,4.726158142089844,4.640070915222168,4.657288074493408,35730008.0,0.014814664371864517,1.222197604716714,-1.4000243721404277,52.631502228752645,46.47741603562475,-0.07378275877162466,-0.05401760975000869,-0.038587673897685804,0.03467647809586438,14.312461742950939,0.08608722686767578,-0.020990677472545016,0.05638666152954119,-0.01371212932087662,0.126485452379959,0.021337266104332286,0.0914360569547501,-0.14123348350524978,90.90849581050597,40.756044091843435,0.03504939542520902,11,-0.06886887550354004,-0.06886887550354004,-0.03873872756958008,0.04304361343383789,-0.06886863708496094,4,-0.025547391765655902,1.0000000000000295,4.648680210113525,-1.0000553909213248,4.683114051818848,1.5000484677274175,4.674506187438965,-0.025547391765655902
1054,2003-11-17,4.657288074493408,4.708940029144287,4.657288074493408,4.708940029144287,24454782.0,-0.0127737464214841,1.0,-0.8571405963157561,43.181789570949114,46.77089354485999,-0.012094793178277108,0.003007247556215731,0.016846950469648903,0.09557117722236974,14.131016219908627,0.060260772705078125,-0.023058274378462862,-0.001721906661987127,-0.06935687747237296,0.0659130641483987,-0.035539392067180486,0.03209557874320623,-0.07497899966430754,19.999667659994017,-24.728029329021012,0.03381748540519312,11,-0.008608102798461914,-0.008608102798461914,0.021522045135498047,0.10330438613891602,-0.008607864379882812,0,-0.011090564685865667,1.222197604716714,4.717548847198486,1.0000000000000295,4.648680210113525,-1.0000553909213248,4.683114051818848,-0.011090564685865667
1055,2003-11-18,4.674506187438965,4.683114051818848,4.657288074493408,4.6658968925476065,17531258.0,0.003697025537212406,1.0000738566073968,-0.16667897564670023,51.21960445772029,48.188466144565254,-0.02521681246430507,-0.01855202314207194,-0.003986617972125295,0.08034440098990991,14.354573047924447,0.025825977325439453,-0.019497828325860667,0.01764833927154541,-0.04467429175711857,0.07997097030020939,-0.013512976242786578,0.0488096547858774,-0.08644314991943425,40.00044312000798,-4.359061473450552,0.03116131551433177,11,-0.025826215744018555,-0.025826215744018555,0.0021517276763916016,0.08608627319335938,-0.025825977325439453,1,-0.01473312149666195,1.0,4.657288074493408,1.222197604716714,4.717548847198486,1.0000000000000295,4.648680210113525,-0.01473312149666195
1056,2003-11-19,4.502332210540772,4.6658968925476065,4.502332210540772,4.6658968925476065,98971457.0,-0.036832548721584146,1.0,-18.998615342008357,35.00000000000006,47.8038507599499,0.14763766215873364,0.1490602192766719,0.16582698719261302,0.2524428319390033,14.800301298359653,0.17217397689819247,-0.021839525373951396,-0.14677784442901487,-0.23982785442098553,-0.05372783443704421,-0.19330284942499976,-0.10025283943302998,0.22382593154907138,0.0,-43.24233730448957,0.04652500499598528,11,0.11191296577453524,0.11191296577453524,0.16356492042541415,0.25826025009155185,0.14634799957275302,2,0.02294453284897613,1.0000738566073968,4.674506187438965,1.0,4.657288074493408,1.222197604716714,4.717548847198486,0.02294453284897613
1057,2003-11-20,4.502332210540772,4.53676700592041,4.433463096618652,4.510941028594972,119190052.0,0.0,2.4285623852631257,0.05263249956270828,36.84210526315796,46.98787060212854,0.14689003106200005,0.14568124488601786,0.16119772190195913,0.25342493406989863,14.80302333621222,0.10330390930175781,-0.02173703578599273,-0.1398909091949454,-0.2538072013961514,-0.025974616993739374,-0.19684905529554886,-0.08293276309434194,0.21934941291809018,23.529306350659937,-22.276983129352573,0.05695814610060314,11,0.07747840881347567,0.07747840881347567,0.1657172441482535,0.25826025009155185,0.14634799957275302,3,0.03250493138425581,1.0,4.502332210540772,1.0000738566073968,4.674506187438965,1.0,4.657288074493408,0.03250493138425581
1058,2003-11-21,4.53676700592041,4.5453758239746085,4.4937238693237305,4.502332210540772,28898011.0,0.007648212919299846,-1.0000184636404417,-3.9999446106125034,39.99999999999997,46.8252719050797,0.10455671449169657,0.109397236108288,0.1243810485485346,0.21886287438722718,14.739830737968667,0.05165195465087802,-0.01718090308357123,-0.10072135925292969,-0.22400725895135487,0.022564540445495496,-0.16236430910214228,-0.039078409403717096,0.17338587646484438,37.50002163689142,-10.719504460455681,0.06164294984921237,11,0.04304361343383789,0.04304361343383789,0.13128221035003662,0.22382545471191406,0.12052106857299805,4,0.03605324201805904,2.4285623852631257,4.502332210540772,1.0,4.502332210540772,1.0000738566073968,4.674506187438965,0.03605324201805904
1059,2003-11-24,4.5453758239746085,4.56259298324585,4.53676700592041,4.56259298324585,31738248.0,0.001897566712807608,2.000027695460714,-0.4999930762307387,41.66669743911658,45.59069365140626,0.087617631929235,0.093371454070164,0.11427385439378046,0.20801750906662964,15.76105020254725,0.025825977325439453,-0.012863749763559973,-0.08436472415924179,-0.21046578286144868,0.0417363345429651,-0.1474152535103448,-0.021314194808138787,0.1537094669799819,44.82767841453409,-7.23358467440967,0.0630505293511033,11,0.03443479537963956,0.03443479537963956,0.12052118778228849,0.21521663665771573,0.09469509124755948,0,0.022727358559447852,-1.0000184636404417,4.53676700592041,2.4285623852631257,4.502332210540772,1.0,4.502332210540772,0.022727358559447852
1060,2003-11-25,4.53676700592041,4.56259298324585,4.510941028594972,4.55398416519165,41436654.0,-0.0018939727731183131,1.9999861524613485,0.9999999999999484,43.85963889374765,44.11478302465438,0.08340428583751347,0.09319847511156443,0.1204207920408571,0.21457817267444046,17.294951521982593,0.05165195465087802,-0.014905482627976419,-0.0843648910522461,-0.2112061594824901,0.04247637737799792,-0.1477855252673681,-0.020944256837124087,0.15169339726074238,44.44444444444461,-11.883119200775212,0.06342063421512209,11,0.04304361343383789,0.04304361343383789,0.13343453407287598,0.22382545471191406,0.10330390930175781,1,0.02466805195132804,2.000027695460714,4.5453758239746085,-1.0000184636404417,4.53676700592041,2.4285623852631257,4.502332210540772,0.02466805195132804
1061,2003-11-26,4.51954984664917,4.56259298324585,4.51954984664917,4.53676700592041,27852082.0,-0.0037950283205577806,-4.000027695460714,1.0,41.37935315543489,42.8645212232088,0.08379147585562752,0.10423363745313274,0.1343702019469637,0.23056096683111438,18.1579050978332,0.04304313659667969,-0.01681054108075042,-0.09426469802856463,-0.2269816467480128,0.03845225069088354,-0.16062317238828872,-0.027906223668840546,0.15871066426948222,66.66678975646683,7.123603786792948,0.06635847435972399,11,0.060260772705078125,0.060260772705078125,0.1506516933441162,0.2410426139831543,0.12052106857299805,2,0.02857150996135016,1.9999861524613485,4.53676700592041,2.000027695460714,4.5453758239746085,-1.0000184636404417,4.53676700592041,0.02857150996135016
1062,2003-11-27,4.56259298324585,4.571201801300049,4.528158187866211,4.53676700592041,18226151.0,0.009523766316814175,1.0,-1.500013847730357,40.3509027656307,41.5000101717508,0.030455375037555577,0.05663620179420725,0.08710445509402831,0.1871672751574529,18.589836574322604,0.051651954650878906,-0.02446012032469369,-0.046486806869507014,-0.17942987961967471,0.08645626588066069,-0.11295834324459086,0.019984729505576837,0.10587563110080289,88.88868373922195,31.018164391047733,0.06647153637508378,11,0.008608579635620117,0.017217636108398438,0.10760855674743652,0.1979994773864746,0.1377391815185538,3,0.01886804875731718,-4.000027695460714,4.51954984664917,1.9999861524613485,4.53676700592041,2.000027695460714,4.5453758239746085,0.01886804875731718
1063,2003-11-28,4.588418960571289,4.597027778625488,4.55398416519165,4.56259298324585,43640570.0,0.005660372823145465,1.0,1.0,43.33335487402843,41.51685076098183,-0.017448899360988257,0.028902022770186164,0.05810148236840007,0.16005145243312668,18.835752551243313,0.04304361343383789,-0.034652233397448384,-0.0185086727142334,-0.15131966182936551,0.11430231640089872,-0.08491416727179946,0.04789682184333266,0.07064943306624372,89.99983382907648,33.88982538779723,0.06640549455756627,11,-0.030130386352539062,-0.008608341217041016,0.07747828960418701,0.17217350006103516,0.1893911361694336,4,0.013133336353996272,1.0,4.56259298324585,-4.000027695460714,4.51954984664917,1.9999861524613485,4.53676700592041,0.013133336353996272
1064,2003-12-01,4.622854232788086,4.622854232788086,4.597027778625488,4.597027778625488,20284088.0,0.007504823014790496,1.0,1.0000184634700247,45.1612932044941,40.84370506617893,-0.06401403576337117,-0.007261515426095322,0.02221150484616974,0.12412860543777438,18.897583446100935,0.034435272216796875,-0.04061107014643017,0.016787433624267933,-0.11534046547174182,0.14891533272027768,-0.0492765159237365,0.08285138317227236,0.02718994896869198,100.0,46.46664431325023,0.06606394954800482,12,-0.07317423820495605,-0.04304361343383789,0.04304301738739014,0.13773822784423828,0.1979990005493164,0,0.007448610743790329,1.0,4.588418960571289,1.0,4.56259298324585,-4.000027695460714,4.51954984664917,0.007448610743790329
1065,2003-12-02,4.55398416519165,4.6142449378967285,4.53676700592041,4.605636119842528,35239905.0,-0.014897737226488239,1.24998961434605,-1.9999630737417033,39.130469685086396,41.302646142299636,-0.015687614666091143,0.05850612700900282,0.08962917388179115,0.19117799194081542,19.230641123549578,0.08608722686767578,-0.054447342977109514,-0.048208737373352406,-0.18173736727904632,0.08531989253234151,-0.11497305232619937,0.018555577579494553,0.08739677315960215,33.33287174871333,-15.348082154486633,0.06676431495284711,12,-0.02582550048828125,0.025826454162597656,0.10976076126098633,0.20660829544067383,0.22382593154907227,1,0.018903612069739006,1.0,4.622854232788086,1.0,4.588418960571289,1.0,4.56259298324585,0.018903612069739006
1066,2003-12-03,4.57981014251709,4.57981014251709,4.53676700592041,4.55398416519165,23829548.0,0.0056710731501528056,2.333321024353317,-0.5000000000000085,44.11760633076879,42.11103514981195,-0.03281882691386517,0.03301690410748925,0.06178837697709483,0.16470769104750893,19.00764493412735,0.04304313659667969,-0.060083630135652655,-0.021521878242492853,-0.1554122405887286,0.1123684841037429,-0.08846705941561073,0.04542330293062502,0.05325408216485883,54.544996777312285,5.230600828275513,0.0669451811731178,12,-0.02152109146118164,4.76837158203125e-07,0.07963061332702637,0.18078231811523438,0.1979999542236328,2,0.013157919396186601,1.24998961434605,4.55398416519165,1.0,4.622854232788086,1.0,4.588418960571289,0.013157919396186601
1067,2003-12-04,4.55398416519165,4.588418960571289,4.5453758239746085,4.57981014251709,23980232.0,-0.0056390934387610114,-1.0000221564912568,-1.0,34.92071307240791,41.54666993563505,0.001234293072517545,0.057734938613309694,0.08636796886731268,0.18974637710277076,18.56953481980886,0.043043136596680576,-0.07244892792349766,-0.04476525783538854,-0.18028871573939576,0.09075820006861868,-0.11252698678739215,0.02299647111661507,0.07109601436776636,19.999667659994017,-23.059735135081063,0.06776172895200375,12,0.01291346549987793,0.025826454162597656,0.10545659065246582,0.20660829544067383,0.1893906593322754,3,0.018903612069739006,2.333321024353317,4.57981014251709,1.24998961434605,4.55398416519165,1.0,4.622854232788086,0.018903612069739006
1068,2003-12-05,4.5453758239746085,4.571201801300049,4.528158187866211,4.56259298324585,18019934.0,-0.001890287911591737,1.5000069237693001,0.6666605121766929,38.59659010849639,41.20554689889948,0.012507515323099128,0.06063816145821743,0.09388174297384833,0.19616230285282654,19.650847811089495,0.04304361343383789,-0.06232149495748729,-0.04777798652648979,-0.18236283440299772,0.08680686135001814,-0.1150704104647442,0.019514437411764618,0.07203967226717811,18.18200128907415,-26.646148931660107,0.06729242393825402,12,0.021521806716919833,0.03443479537963956,0.11406493186950772,0.20660805702209561,0.2582602500915536,4,0.03409098538617572,-1.0000221564912568,4.55398416519165,2.333321024353317,4.57981014251709,1.24998961434605,4.55398416519165,0.03409098538617572
1069,2003-12-08,4.51954984664917,4.5453758239746085,4.502332210540772,4.5453758239746085,0.0,-0.005681813413363823,2.3333579512934577,1.500013847730228,34.482775086260546,40.16367314251201,0.03831394109000197,0.07970243400640431,0.11745790965385083,0.22066810233325818,20.901489661699298,0.043043613433836114,-0.05375677717259997,-0.06671705245971715,-0.20157985586542537,0.06814575094599107,-0.13414845416257126,0.000714349243136958,0.09050755360769092,15.384877587366924,-28.81244764200347,0.06743140170285433,12,0.04304337501525879,0.060260772705078125,0.1398909091949463,0.23243403434753418,0.3013033866882324,0,0.05714291441724639,1.5000069237693001,4.5453758239746085,-1.0000221564912568,4.55398416519165,2.333321024353317,4.57981014251709,0.05714291441724639
1070,2003-12-09,4.56259298324585,4.57981014251709,4.528158187866211,4.528158187866211,22622806.0,0.009523766316814175,-1.9999861524614,-1.3333394878233873,58.13953188803436,42.02591522391195,-0.0007604982423057294,0.029349940573265343,0.074838938258603,0.17574443766150338,22.138878044827088,0.06026029586791992,-0.047838013024158244,-0.01807825565338117,-0.14666649183487657,0.11050998052811423,-0.08237237374412842,0.046215862437366084,0.04040064486548278,70.0000553903075,19.377126176577434,0.06429411809074757,12,2.384185791015625e-07,0.017217636108398438,0.0968477725982666,0.18508648872375488,0.3443470001220703,1,0.05660383274157965,2.3333579512934577,4.51954984664917,1.5000069237693001,4.5453758239746085,-1.0000221564912568,4.55398416519165,0.05660383274157965
1071,2003-12-10,4.56259298324585,4.57981014251709,4.5453758239746085,4.56259298324585,28625695.0,0.0,1.0000000000000515,0.0,58.13953188803436,44.0024295708457,0.006690880727041382,0.0209309954435275,0.07443925763606796,0.17402350471917138,23.828507520979564,0.03443431854248136,-0.04329921102846068,-0.0120522022247318,-0.13138981777989045,0.10728541333042685,-0.07172101000231113,0.047616605552847524,0.03361942360577519,70.0000553903075,15.291088494306905,0.059668807777579484,12,2.384185791015625e-07,0.017217636108398438,0.0968477725982666,0.18508648872375488,0.31852102279663086,2,0.04716991287304495,-1.9999861524614,4.56259298324585,2.3333579512934577,4.51954984664917,1.5000069237693001,4.5453758239746085,0.04716991287304495
1072,2003-12-11,4.571201801300049,4.588418960571289,4.55398416519165,4.571201801300049,17301290.0,0.0018868257777564512,1.000027695460714,0.0,55.00000692377892,45.29872424304019,-0.0006351477178876408,0.006556215707359314,0.06663267521739868,0.16196690834529015,25.021842117906356,0.03443479537963867,-0.03918930127054665,0.0004305362701417792,-0.1137046491709155,0.11456572171119905,-0.05663705645038686,0.057498128990670416,0.01850063314225725,80.00022156123102,22.159605202089736,0.057067592720528484,12,-0.008608579635620117,0.008608818054199219,0.07963025569915771,0.15495610237121582,0.292694091796875,3,0.04519780670849283,1.0000000000000515,4.56259298324585,-1.9999861524614,4.56259298324585,2.3333579512934577,4.51954984664917,0.04519780670849283
1073,2003-12-12,4.597027778625488,4.631462097167969,4.571201801300049,4.571201801300049,27154623.0,0.005649712799398632,-3.666642048706634,100.0,57.142838302631446,46.63000703172212,-0.0280626279984153,-0.030316175868681405,0.039705376940567305,0.13236845895898597,26.523100128564735,0.06026029586791992,-0.031031116693787553,0.0322825670242306,-0.05982374697140269,0.1243888810198639,-0.013770589973586489,0.07833572402204769,-0.16356468200683594,73.33357951293348,13.274912286193022,0.046053156997816806,12,-0.030130624771118164,-0.017217159271240234,0.05165219306945801,0.12913012504577637,0.3013033866882333,4,0.03183514499931861,1.000027695460714,4.571201801300049,1.0000000000000515,4.56259298324585,-1.9999861524614,4.56259298324585,0.03183514499931861
1074,2003-12-15,4.605636119842528,4.622854232788086,4.588418960571289,4.622854232788086,21617997.0,0.0018725884705472762,2.9998892242931126,-0.666697439116742,59.523774983349824,48.89592984264028,-0.0439969585406228,-0.045315931606256576,0.03062808301905573,0.11972450255492628,28.105487987569994,0.034435272216796875,-0.02480197515071758,0.043473505973815385,-0.04021949292020288,0.12716650486783365,0.0016270065268058076,0.08532000542082496,-0.16821304321288988,74.99999999999915,12.430616661447615,0.04184649944700919,12,-0.03873896598815829,-0.025825500488280362,0.04304385185241788,0.12052178382873624,0.36156368255615323,0,0.042990794120835396,-3.666642048706634,4.597027778625488,1.000027695460714,4.571201801300049,1.0000000000000515,4.56259298324585,0.042990794120835396
1075,2003-12-16,4.605636119842528,4.6142449378967285,4.588418960571289,4.597027778625488,22684216.0,0.0,1.0,-0.4999584591098398,62.49993076211515,50.9384103350121,-0.040118504303364944,-0.05348210716708035,0.029316885706374585,0.11632144277292777,29.773390052738076,0.025825977325439453,-0.021868369682106703,0.04691700935363663,-0.021606015884499286,0.11544003459177254,0.012655496734568672,0.08117852197270459,-0.1643322628021231,69.99988921877005,7.620443497021398,0.03426151261906803,12,-0.03873896598815829,-0.025825500488280362,0.04304385185241788,0.12052178382873624,0.3873896598815927,1,0.04672907452841324,2.9998892242931126,4.605636119842528,-3.666642048706634,4.597027778625488,1.000027695460714,4.571201801300049,0.04672907452841324
1076,2003-12-17,4.605636119842528,4.605636119842528,4.57981014251709,4.605636119842528,22301959.0,0.0,1.0,0.0,57.142811926315,53.407532429890665,-0.04030872565219923,-0.04779657619494326,0.02714607852619011,0.11351613187637444,29.091118700545398,0.025825977325438565,-0.022698531377287168,0.041751813888549094,-0.024407980054148126,0.10791160783124631,0.008671916917200484,0.0748317108598977,-0.1605290979995715,66.66666666666552,7.324841695178378,0.033079896971348575,12,-0.03873896598815829,-0.025825500488280362,0.03658735752105802,0.12052178382873624,0.3787817955017099,2,0.06542068363309905,1.0,4.605636119842528,2.9998892242931126,4.605636119842528,-3.666642048706634,4.597027778625488,0.06542068363309905
1077,2003-12-18,4.648680210113525,4.648680210113525,4.588418960571289,4.605636119842528,33556185.0,0.009345959852440355,1.7999778442450427,100.0,59.45951205783329,55.72563486870587,-0.07655850630575767,-0.0836007347771055,-0.016780824357494062,0.0675174262771776,27.337838937310643,0.06026124954223633,-0.012344915615122964,0.07747850418090785,0.007708792531043507,0.1472482158307722,0.04259364835597523,0.11236336000584046,-0.1998460867640679,100.0,42.69646219209095,0.03488485582493226,12,-0.07317399978637695,-0.06886959075927734,-0.006456732749938965,0.07747769355773926,0.3443455696105957,3,0.04999995384136757,1.0,4.605636119842528,1.0,4.605636119842528,2.9998892242931126,4.605636119842528,0.04999995384136757
1078,2003-12-19,4.700332164764403,4.708940029144287,4.648680210113525,4.648680210113525,69221967.0,0.01111110085363709,-1.3333025608832925,1.1999778442449973,61.53842876316396,58.73181861058403,-0.11613074389656663,-0.12898355675759632,-0.06817856302899461,0.013607331673143541,25.983612819827208,0.06025981903076172,-0.005796438658676628,0.12095220088958669,0.03236877731681442,0.20953562446235896,0.07666048910320011,0.16524391267597327,-0.24350419794438327,93.33394878233347,39.719745070054586,0.04429171178638629,12,-0.08178305625915439,-0.12052154541015536,-0.05810868740081698,0.02582573890686124,0.2840857505798349,4,0.034798333947260174,1.7999778442450427,4.648680210113525,1.0,4.605636119842528,1.0,4.605636119842528,0.034798333947260174
1079,2003-12-22,4.648680210113525,4.717548847198486,4.648680210113525,4.700332164764403,25071522.0,-0.010989000955737183,-1.666642048706634,-1.0,64.86498220022584,59.4790908674942,-0.04943385339299944,-0.07293488789168556,-0.01769992706110024,0.06346135855883706,24.98371101051658,0.06886863708496094,0.008009928156310409,0.06413502693176287,-0.028072989291301198,0.15634304315482694,0.018031018820230393,0.11023903504329535,-0.17672551955404892,50.000519284495205,-5.923882765328962,0.04610400811153208,12,-0.01721787452697754,-0.07317423820495605,-2.384185791015625e-07,0.07747769355773926,0.2840857505798331,0,0.053703619934333924,-1.3333025608832925,4.700332164764403,1.7999778442450427,4.648680210113525,1.0,4.605636119842528,0.053703619934333924
1080,2003-12-23,4.648680210113525,4.683114051818848,4.640070915222168,4.640070915222168,14237872.0,0.0,-8.999224591525893,-0.1666789756466859,61.764835254347815,59.88190235264014,-0.040161602704183785,-0.06758590904062256,-0.018619891264174626,0.06157645635050901,23.592402527370133,0.04304313659667969,0.02017856869511636,0.05853936672210658,-0.03503338111951493,0.15211211456372808,0.011752992801295825,0.10532574064291733,-0.1570779870229284,50.000519284495205,-5.846450953222579,0.046786373920810954,12,-0.012913703918457031,-0.07317423820495605,-2.384185791015625e-07,0.07747769355773926,0.37017202377319336,1,0.06851828430619822,-1.666642048706634,4.648680210113525,-1.3333025608832925,4.700332164764403,1.7999778442450427,4.648680210113525,0.06851828430619822
1081,2003-12-24,4.648680210113525,4.648680210113525,4.648680210113525,4.648680210113525,0.0,0.0,1.0,0.0,67.74207381571813,61.29768756285561,-0.02979968574927927,-0.06051858283741218,-0.020391398955549533,0.06077205401332719,22.12590600496593,0.0,0.038102811622871435,0.05208284854888934,-0.038761572541286426,0.1429272696390651,0.0066606380038019,0.09750505909397678,-0.13900225709429748,46.66715902586732,-13.147732218400378,0.04542221054508774,12,-0.0043048858642578125,-0.07317423820495605,-2.384185791015625e-07,0.07317328453063965,0.3357377052307129,2,0.07407383473301699,-8.999224591525893,4.648680210113525,-1.666642048706634,4.648680210113525,-1.3333025608832925,4.700332164764403,0.07407383473301699
1082,2003-12-25,4.648680210113525,4.648680210113525,4.648680210113525,4.648680210113525,0.0,0.0,1.0,0.0,70.00005539030818,62.726267239264125,-0.0197282297813155,-0.0566425540577864,-0.02164440124805722,0.05934093820032249,20.784575810601265,0.0,0.04043938039076078,0.04777848720550537,-0.04442967756812699,0.13998665197913773,0.0016744048186891902,0.09388256959232155,-0.12237258555995645,11.111931709778869,-51.739826477217434,0.04610408238681615,12,-7.152557373046875e-07,-0.07317423820495605,-0.03443503379821777,0.017216920852661133,0.3357377052307129,3,0.07222215554864198,1.0,4.648680210113525,-8.999224591525893,4.648680210113525,-1.666642048706634,4.648680210113525,0.07222215554864198
1083,2003-12-26,4.648680210113525,4.648680210113525,4.648680210113525,4.648680210113525,0.0,0.0,1.0,0.0,77.77782336649933,64.75449483739185,-0.012997653603338044,-0.05470100249155507,-0.023200737386206427,0.057427947453033035,19.970605954259756,0.0,0.043321348657548775,0.04476542472839373,-0.04963744701221362,0.13916829646900108,-0.002436011141909944,0.09196686059869741,-0.10707328774836267,11.111931709778869,-55.35871976937304,0.04720143587030368,12,-7.152557373046875e-07,-0.04304385185241699,-0.06886959075927734,-0.030130624771118164,0.40460681915283114,4,0.07407383473301699,1.0,4.648680210113525,1.0,4.648680210113525,-8.999224591525893,4.648680210113525,0.07407383473301699
1084,2003-12-29,4.657288074493408,4.683114051818848,4.648680210113525,4.657288074493408,9262039.0,0.0018516791843750102,-3.0002769776202083,0.0,73.91302253669036,66.02261614567799,-0.015095642503867523,-0.0638716325119919,-0.03385207821441938,0.04626418458248782,19.903602671562247,0.034433841705322266,0.04797598537136594,0.051651597023010254,-0.045423800983115825,0.14872699502913633,0.0031138980199472144,0.1001892960260733,-0.10160579814157966,39.99977843754154,-24.949384941305958,0.04853769900306317,12,-0.008608579635620117,-0.0473475456237793,-0.07747745513916016,-0.055956125259399414,0.40460777282714844,0,0.07024041365240508,1.0,4.648680210113525,1.0,4.648680210113525,1.0,4.648680210113525,0.07024041365240508
1085,2003-12-30,4.640070915222168,4.683114051818848,4.640070915222168,4.674506187438965,14692773.0,-0.0036968207669036968,-1.4999446106126066,-100.0,68.00002658743625,67.22897333024702,0.00840348717627215,-0.04202925033571425,-0.019475622394029557,0.06086810196091186,18.98771443851497,0.04304313659667969,0.04971345596936061,0.030130100250244318,-0.0649150180980298,0.12517521859851843,-0.01739245892389274,0.07765265942438138,-0.07143931320260677,0.0,-61.653669025774285,0.04752255917413695,12,0.012912988662719727,-0.030130386352539062,-0.06026029586791992,-0.04304337501525879,0.45625925064086914,1,0.06307986468719218,-3.0002769776202083,4.657288074493408,1.0,4.648680210113525,1.0,4.648680210113525,0.06307986468719218
1086,2003-12-31,4.640070915222168,4.640070915222168,4.640070915222168,4.640070915222168,0.0,0.0,1.0,-0.0,66.6666666666668,68.02976828678406,0.01542370889749023,-0.039298017262591856,-0.02043221296047193,0.05868194071556676,18.022330467278607,0.0,0.0500409216896065,0.027117061614990057,-0.067726717373505,0.12196084060348511,-0.020304827879257026,0.07453895110923714,-0.05952593358829272,0.0,-56.88197041133019,0.04742188949424738,12,0.03873896598815918,-0.030130386352539062,-0.06026029586791992,-0.047347307205200195,0.38739013671875,2,0.08163265725571667,-1.4999446106126066,4.640070915222168,-3.0002769776202083,4.657288074493408,1.0,4.648680210113525,0.08163265725571667
1087,2004-01-01,4.640070915222168,4.640070915222168,4.640070915222168,4.640070915222168,0.0,0.0,1.0,0.0,61.9047493445452,68.0704705736042,0.015728021448426333,-0.03427524233542201,-0.02085348093002537,0.055112767971039034,17.19922841856357,0.0,0.04955223942525144,0.022812724113464355,-0.06851115402669716,0.11413660225362587,-0.02284921495661596,0.06847466318354467,-0.04856562434312384,0.0,-52.53718168406114,0.04566193907008072,1,0.03873896598815918,-0.030130386352539062,-0.06026029586791992,-0.047347307205200195,0.45625925064086914,3,0.07421158133433026,1.0,4.640070915222168,-1.4999446106126066,4.640070915222168,-3.0002769776202083,4.657288074493408,0.07421158133433026
1088,2004-01-02,4.700332164764403,4.708940029144287,4.640070915222168,4.648680210113525,14299590.0,0.012987139775071821,1.000041543766358,100.0,70.37049953841435,68.68219472229183,-0.0497667315874617,-0.0867816660345655,-0.08056691269292493,-0.008499687739818462,16.532068996098765,0.06886911392211914,0.053598737898248316,0.07532615661621023,-0.016610753020960267,0.16726306625338072,0.029357701797624536,0.12129461143479592,-0.09874338937980376,87.50112512030003,36.24363932957714,0.045968454818585275,1,-0.02582669258117587,-0.0903916358947745,-0.12482607364654452,-0.10760855674743564,0.37878084182739347,4,0.06043950525655539,1.0,4.640070915222168,1.0,4.640070915222168,-1.4999446106126066,4.640070915222168,0.06043950525655539
1089,2004-01-05,4.777810096740723,4.7864179611206055,4.691722869873047,4.708940029144287,39289569.0,0.016483501433606218,1.2000166172764284,1.3333487195583766,77.77786325667437,70.46142005588365,-0.1195759983471012,-0.15169692496071896,-0.1588056595405325,-0.08946212786851326,15.853053688915756,0.0946950912475586,0.05573933856388269,0.13989107608795148,0.038280832527071595,0.24150131964883137,0.0890859543075111,0.19069619786839187,-0.16694451561101165,94.11818371389845,43.36301988110526,0.05080512178044015,1,-0.06456565856933594,-0.13343501091003418,-0.20876049995422363,-0.18508648872375488,0.2496509552001953,0,0.05765757260079374,1.000041543766358,4.700332164764403,1.0,4.640070915222168,1.0,4.640070915222168,0.05765757260079374
1090,2004-01-06,4.820853233337402,4.8380699157714835,4.769200801849365,4.777810096740723,0.0,0.009008967649434707,-1.2856668090964904,0.6249904798831276,80.48786748464289,71.87761935243086,-0.15156689264635137,-0.18382459063206014,-0.20240263200783204,-0.1351563072686357,16.10686484578262,0.06886911392211825,0.05422851763446346,0.17002120018005407,0.04562959105058617,0.29441280930952196,0.10782539561532012,0.232217004744788,-0.1924324142086018,91.30466194964808,40.80399579232995,0.06219580456473396,1,-0.08178281784057617,-0.15065217018127441,-0.2561079263687134,-0.22812962532043457,0.3013029098510742,1,0.04999999010886391,1.2000166172764284,4.777810096740723,1.000041543766358,4.700332164764403,1.0,4.640070915222168,0.04999999010886391
1091,2004-01-07,4.777810096740723,4.812243938446045,4.751984119415283,4.803636074066162,39385398.0,-0.008928530804262147,1.8000664709466572,-0.6000022156245846,68.29271587775729,71.68791496214743,-0.09865502721593167,-0.13052321742443596,-0.1590372939441007,-0.0949039780742913,16.218460193143137,0.06886911392211914,0.054723572905217566,0.11621720790863055,-0.013169541928468753,0.24560395774572985,0.0515238329900809,0.1809105828271802,-0.12423138601480055,69.56559433957752,24.280059292772705,0.06469337491854944,1,-0.038739681243896484,-0.10760903358459473,-0.22382545471191406,-0.1893911361694336,0.38739013671875,2,0.06666654025022867,-1.2856668090964904,4.820853233337402,1.2000166172764284,4.777810096740723,1.000041543766358,4.700332164764403,0.06666654025022867
1092,2004-01-08,4.777810096740723,4.829462051391602,4.751984119415283,4.7864179611206055,38830310.0,0.0,-1.5714624843717853,0.3333025608832924,62.85716998719706,70.0300645866694,-0.08762653455998226,-0.1204252736967657,-0.15843091898358796,-0.0975169308872843,16.59599931218612,0.07747793197631836,0.0572948469290786,0.10588679313659632,-0.026078883206514192,0.23785246947970684,0.039903954965041066,0.17186963130815158,-0.10209244140933293,69.56559433957752,29.103808583640642,0.0659828381715554,1,-0.038739681243896484,-0.10760903358459473,-0.20876026153564453,-0.1979994773864746,0.42182397842407227,3,0.05225217205064303,1.8000664709466572,4.777810096740723,-1.2856668090964904,4.820853233337402,1.2000166172764284,4.777810096740723,0.05225217205064303
1093,2004-01-09,4.743374824523926,4.803636074066162,4.726158142089844,4.795026779174805,35133806.0,-0.007207333803469385,1.249958457959455,6.000553955240417,66.66655476684835,69.22490150113138,-0.042852645649348986,-0.07848801299713681,-0.12294433472058053,-0.06633374534541403,17.69886522247291,0.07747793197631836,0.05791785675047301,0.06413416862487775,-0.06656924897476024,0.19483758622451575,-0.001217540174940801,0.1294858774246963,-0.04817489793972474,35.29415597956439,-3.797417489418933,0.06535170879981878,1,-0.004304409027099609,-0.07317376136779785,-0.1700206995010376,-0.16356420516967773,0.44765138626098633,4,0.07441017300894748,-1.5714624843717853,4.777810096740723,1.8000664709466572,4.777810096740723,-1.2856668090964904,4.820853233337402,0.07441017300894748
1094,2004-01-12,4.803636074066162,4.812243938446045,4.734766006469727,4.751984119415283,35761686.0,0.012704298473457554,1.2500519297079473,-1.0,72.49995845726914,69.72489393111282,-0.08959295337467488,-0.1298104856632385,-0.18170988585217174,-0.12843002255068114,18.89544642042563,0.07747793197631836,0.06000001757008988,0.11449542045593297,-0.022573493642296327,0.25156433455416227,0.04596096340681832,0.18302987750504762,-0.09129174877948731,69.23126086511968,30.217553690587266,0.0685344570491148,1,-0.06456565856933594,-0.13343501091003418,-0.23028194904327393,-0.22382545471191406,0.40460681915283203,0,0.0573475859282675,1.249958457959455,4.743374824523926,-1.5714624843717853,4.777810096740723,1.8000664709466572,4.777810096740723,0.0573475859282675
1095,2004-01-13,4.820853233337402,4.829462051391602,4.769200801849365,4.803636074066162,46529635.0,0.0035841930999294114,2.5000207713079,0.3333302560883292,73.80947042881353,70.51853879357357,-0.08769097866540498,-0.13710696024118807,-0.196922913359459,-0.14685091183538646,20.224480063370443,0.06026124954223633,0.061600045616430066,0.12095172405242938,-0.022172616779994492,0.26407606488485325,0.04938955363621744,0.1925138944686413,-0.0946950912475586,91.66651280441647,51.40589109529404,0.0715621704162118,1,-0.08178281784057617,-0.1377391815185547,-0.24965131282806396,-0.2410426139831543,0.46486759185791016,1,0.042857106118637134,1.2500519297079473,4.803636074066162,1.249958457959455,4.743374824523926,-1.5714624843717853,4.777810096740723,0.042857106118637134
1096,2004-01-14,4.90693998336792,4.975809097290039,4.889721870422363,4.9499831199646,95616059.0,0.01785716051988606,-1.222197604716714,-2.500013847730357,78.84611287697382,72.40091251939897,-0.147446979022968,-0.21024264578113083,-0.2788537843695895,-0.23379046518318702,21.903503107038134,0.15495586395263672,0.06769448178805693,0.19197328090667742,0.0286257304415809,0.35532083137177395,0.1102995056741296,0.27364705613922524,-0.17217397689819336,72.41383920726723,27.29019884666433,0.08167377523254825,1,-0.0989999771118164,-0.1463475227355957,-0.33573806285858154,-0.3271293640136719,0.40460681915283203,2,0.043859545979782144,2.5000207713079,4.820853233337402,1.2500519297079473,4.803636074066162,1.249958457959455,4.743374824523926,0.043859545979782144
1097,2004-01-15,4.8811140060424805,4.90693998336792,4.872505187988281,4.898331165313722,30159113.0,-0.005263153291659717,1.0,0.39999778437543604,74.54542158591595,72.86479274689916,-0.09368530995531188,-0.17508729074896312,-0.24936385793898275,-0.20883868275025463,24.469246895931008,0.03443479537963867,0.0767871828561777,0.15452561378478968,-0.021543307887234242,0.3305945354568136,0.06649115294877728,0.2425600746208021,-0.11260196685790991,62.06900503480048,12.12083834589069,0.08803446083601198,1,-0.0473480224609375,-0.11621737480163574,-0.3099120855331421,-0.3013033866882324,0.3873901367187509,3,0.058201104720216223,-1.222197604716714,4.90693998336792,2.5000207713079,4.820853233337402,1.2500519297079473,4.803636074066162,0.058201104720216223
1098,2004-01-16,4.863895893096924,4.898331165313722,4.846679210662842,4.8811140060424805,37331479.0,-0.003527496576445799,-1.0000184636405103,1.0000553909213763,71.42847251758143,72.15930488699993,-0.05679872655125351,-0.15282238702175022,-0.23027148081021842,-0.19219139496236437,26.099378767663715,0.051651954650879794,0.08745575481941614,0.12912931442260778,-0.05672720366101469,0.31498583250623025,0.0362010553807961,0.22205757346441946,-0.0663622657775873,53.57128726973476,2.267032379766597,0.09292825904181144,1,-0.012912273406982422,-0.09039044380187988,-0.29269397258758545,-0.2840852737426758,0.41321611404418945,4,0.06902659708329018,1.0,4.8811140060424805,-1.222197604716714,4.90693998336792,2.5000207713079,4.820853233337402,0.06902659708329018
1099,2004-01-19,4.898331165313722,4.92415714263916,4.863895893096924,4.863895893096924,33754236.0,0.007079771642660049,-2.4999723053063034,-1.9999446121466078,75.86196029295624,71.64531519903475,-0.08084157757766608,-0.17665253031547667,-0.26239370470477485,-0.22714049108926115,27.75333657152375,0.06026124954223633,0.10224561046735126,0.15108203887939542,-0.04374787151275861,0.34591194927154945,0.05366708368331796,0.24849699407547288,-0.07583897219848712,62.50008654731643,4.5117806648461425,0.09741495519607705,1,-0.047347545623780185,-0.12052154541015714,-0.3249772787094125,-0.31852054595947354,0.41321563720703036,0,0.05975403368882759,-1.0000184636405103,4.863895893096924,1.0,4.8811140060424805,-1.222197604716714,4.90693998336792,0.05975403368882759
1100,2004-01-20,4.967199802398682,4.984417915344238,4.898331165313722,4.915547847747803,57803930.0,0.014059612296660529,-1.0000332347369676,1.4999723053062646,78.78774400002686,72.81142943484248,-0.1416654795288812,-0.23234754330243845,-0.3286564200084694,-0.2958527918185263,29.83773676936967,0.08608675003051669,0.1126926705659912,0.204024696350098,-0.008178547079785936,0.41622793977998196,0.09792307463515648,0.31012631806503954,-0.12324324269897424,87.49943744179687,21.25993313925197,0.10610162171494186,1,-0.11191177368164062,-0.18508577346801758,-0.39384591579437256,-0.3873891830444336,0.31852102279663086,1,0.04852695691925102,-2.4999723053063034,4.898331165313722,-1.0000184636405103,4.863895893096924,1.0,4.8811140060424805,0.04852695691925102
1101,2004-01-21,4.993025779724121,5.001635074615479,4.958591938018799,4.967199802398682,38133091.0,0.005199303098894381,-1.0000664709466984,0.5,79.7100122982272,74.68396746940138,-0.14947113681324264,-0.24353970279503034,-0.35180014663043657,-0.3209583016116042,32.07588930024537,0.043043136596680576,0.11433823302475243,0.21263339519500768,-0.01571863493606962,0.440985425326085,0.09845738012946903,0.32680941026054633,-0.12912988662719727,94.44403414511002,19.006699726424287,0.11417601506553857,1,-0.12912917137145996,-0.20230317115783691,-0.419671893119812,-0.41321516036987305,0.27547836303711026,2,0.05862077593506099,-1.0000332347369676,4.967199802398682,-2.4999723053063034,4.898331165313722,-1.0000184636405103,4.863895893096924,0.05862077593506099
1102,2004-01-22,4.984417915344238,5.027461051940918,4.967199802398682,5.010243892669678,34051433.0,-0.001723977555821543,1.0000316518298713,-1.0,76.19043013655036,75.74217584381272,-0.12122164969995275,-0.2197565927628906,-0.33944467801218003,-0.31277235306649054,34.49514759739862,0.06026124954223633,0.11044754522814326,0.18723864555358904,-0.049551030567431376,0.42402832167460947,0.06884380749307883,0.30563348361409926,-0.09572896957397425,76.19056411176203,2.1850659350651824,0.11839483806051038,1,-0.10330438613891602,-0.17647790908813477,-0.4110640287399292,-0.40460729598999023,0.37017297744750977,3,0.06563030884097154,-1.0000664709466984,4.993025779724121,-1.0000332347369676,4.967199802398682,-2.4999723053063034,4.898331165313722,0.06563030884097154
1103,2004-01-23,4.993025779724121,4.993025779724121,4.958591938018799,4.975809097290039,18505251.0,0.0017269547871143764,3.0000553924555478,-0.6666420487066339,72.72718117290665,75.76742281221688,-0.10135046232543576,-0.21211972047869398,-0.34634782822500476,-0.3221687295634421,36.975201732820224,0.034433841705322266,0.11601029336254687,0.17862923145294207,-0.06272859727563862,0.41998706018152276,0.05795031708865128,0.29930814581723286,-0.0765824127197261,78.94706155016749,7.176456992085292,0.1206789143642905,1,-0.09469485282897949,-0.15925979614257812,-0.41536736488342285,-0.41321516036987305,0.46486902236938477,4,0.055172629822137775,1.0000316518298713,4.984417915344238,-1.0000664709466984,4.993025779724121,-1.0000332347369676,4.967199802398682,0.055172629822137775
1104,2004-01-26,4.984417915344238,5.010243892669678,4.9327659606933585,5.001635074615479,58665458.0,-0.001723977555821543,3.4999792286921516,-1.0000276962278254,68.62748931289751,75.19164713267067,-0.07197034627532162,-0.18735321712725472,-0.3341574442651307,-0.3141325354138882,38.73602652570624,0.07747793197631925,0.12574837056403165,0.1536648750305174,-0.08720115157068609,0.3945309016317209,0.03323186172991566,0.27409788833111914,0.04304313659667969,66.6667897564666,-2.524126032005796,0.12043301330060173,1,-0.0473477840423584,-0.1506519317626953,-0.38523805141448975,-0.40460729598999023,0.4476509094238281,0,0.05872182003355575,3.0000553924555478,4.993025779724121,1.0000316518298713,4.984417915344238,-1.0000664709466984,4.993025779724121,0.05872182003355575
1105,2004-01-27,4.9327659606933585,5.044678211212158,4.9327659606933585,5.001635074615479,58640160.0,-0.010362685378341174,-2.249998269045632,4.000027695460611,67.30770459847237,73.90960176839272,-0.003100134603761795,-0.11873665812607381,-0.28000438263366956,-0.2628085751861411,40.910448078051395,0.11191225051879972,0.13719871013977603,0.08737816810607857,-0.13989006978098661,0.31464640599314375,-0.026255950837454023,0.20101228704961116,0.0,0.0,-66.28727392265154,0.11363411894353238,1,0.012912750244141513,-0.0903913974761954,-0.3292818069457999,-0.35295534133911044,0.5595631599426278,1,0.07678873168638045,3.4999792286921516,4.984417915344238,3.0000553924555478,4.993025779724121,1.0000316518298713,4.984417915344238,0.07678873168638045
1106,2004-01-28,5.018852233886719,5.036069869995117,4.92415714263916,4.9327659606933585,38607448.0,0.017451927352592156,-1.1666697439116707,-1.249998269045671,72.58064227937162,73.69129295655446,-0.08006153944053107,-0.18444729881661548,-0.35698712034024105,-0.3470761163043976,43.13342700106866,0.11191272735595703,0.14390410496138983,0.15452537536621058,-0.0636501573781203,0.37270090811054146,0.04543760899404514,0.263613141738376,0.025825977325439453,78.571400310978,12.174237053672087,0.10908776637216547,1,-0.07317352294921875,-0.17647767066955566,-0.4132159948348999,-0.4390416145324707,0.5079116821289062,2,0.05317323142266028,-2.249998269045632,4.9327659606933585,3.4999792286921516,4.984417915344238,3.0000553924555478,4.993025779724121,0.05317323142266028
1107,2004-01-29,4.984417915344238,5.027461051940918,4.975809097290039,4.993025779724121,34694893.0,-0.006860994693165923,-3.0000738552437225,-0.09999113750166069,72.5807719659365,73.81932622859391,-0.03289141774241511,-0.12953391368730927,-0.3136617009199085,-0.3121044940538855,45.47653846734116,0.051651954650878906,0.14859669612881454,0.10287370681762731,-0.09410615625635366,0.2998535698916083,0.004383775280636826,0.2013636383546178,0.06026029586791992,50.00019782315401,-19.491422194249267,0.09848993153699054,1,-0.030130863189697266,-0.1420433521270752,-0.3744772672653198,-0.40460729598999023,0.49930286407470703,3,0.05699486524644137,-1.1666697439116707,5.018852233886719,-2.249998269045632,4.9327659606933585,3.4999792286921516,4.984417915344238,0.05699486524644137
1108,2004-01-30,4.984417915344238,5.027461051940918,4.967199802398682,4.984417915344238,46170029.0,0.0,-2.4998753773297517,-0.0,69.09099881463959,73.06699717544761,-0.015642463687144392,-0.1129507184661005,-0.30569739101899174,-0.3105995351988504,46.66502863535157,0.06026124954223633,0.1420917680826017,0.08866941928863525,-0.09372115337567077,0.2710599919529413,-0.002525867043517316,0.17986470562078782,0.057849874496460174,50.00019782315401,-18.717824874547702,0.09119528633215293,1,-0.012913227081298828,-0.1420433521270752,-0.37232518196105957,-0.40460729598999023,0.4820852279663086,4,0.07426603943219812,-3.0000738552437225,4.984417915344238,-1.1666697439116707,5.018852233886719,-2.249998269045632,4.9327659606933585,0.07426603943219812
1109,2004-02-02,5.0532870292663565,5.070504188537598,5.001635074615479,5.001635074615479,54017271.0,0.013816881949266113,-1.6666605121767157,100.0,72.13124132251055,72.32738576683471,-0.06729649201052901,-0.1687768939201879,-0.3659152534992609,-0.37713557386780394,47.072216482866786,0.08608627319335938,0.14116872436834615,0.14376468658447195,-0.0426867018200765,0.3302160749890204,0.05053899238219817,0.23699038078674572,-0.12912988662719638,88.23538994890983,21.49404170441295,0.09322569420227406,2,-0.05595636367797763,-0.19799947738647372,-0.4261291027069083,-0.4734764099121085,0.4390420913696298,0,0.0800682348902495,-2.4998753773297517,4.984417915344238,-3.0000738552437225,4.984417915344238,-1.1666697439116707,5.018852233886719,0.0800682348902495
1110,2004-02-03,5.061895847320557,5.070504188537598,5.036069869995117,5.070504188537598,35521417.0,0.0017036075735143985,7.00022156982219,-0.16666051217666422,67.30777834352018,70.94935977186726,-0.06823577649435197,-0.1669617119062714,-0.3653168844327057,-0.3837499381919178,46.99223265935409,0.03443431854248047,0.14422508143367807,0.14032137393951416,-0.05303129974883802,0.33367404762786634,0.04364503709533807,0.23699771078369025,-0.13481176376342763,94.11785788760297,26.933505721230134,0.09667633684417602,2,-0.06456518173217773,-0.20660829544067383,-0.43258583545684814,-0.4820852279663086,0.42182493209838867,1,0.07312931530257694,-1.6666605121767157,5.0532870292663565,-2.4998753773297517,4.984417915344238,-3.0000738552437225,4.984417915344238,0.07312931530257694
1111,2004-02-04,5.096330165863037,5.147982120513916,5.070504188537598,5.079113006591797,63811173.0,0.0068026525201436705,-3.4999792286921,-2.0000553924555478,73.58500228356067,70.65986778820174,-0.09663783379096991,-0.1858377895357295,-0.38939900838915875,-0.4162442299763107,47.564870589988075,0.08608627319335938,0.1432890639035147,0.1588296890258789,-0.03711797979304876,0.3547773578448066,0.06085585461641507,0.25680352343534274,-0.16637768020629906,71.4286467894748,3.4486394385189385,0.09797383440946364,2,-0.06026053428649902,-0.20230364799499512,-0.4648679494857788,-0.5165195465087891,0.2410426139831543,2,0.07770276687046018,7.00022156982219,5.061895847320557,-1.6666605121767157,5.0532870292663565,-2.4998753773297517,4.984417915344238,0.07770276687046018
1112,2004-02-05,5.027461051940918,5.104938983917236,5.027461051940918,5.096330165863037,42692325.0,-0.013513471788666243,-1.2500051928629292,-4.000027695460714,66.1018683595594,69.92372192005205,-0.023491321953427402,-0.10256504267493316,-0.3121521464165671,-0.34650315569000334,47.646505409891766,0.07747793197631836,0.13160023591394587,0.07747802734374964,-0.10711494164763558,0.26207099633513486,-0.014818457151942965,0.16977451183944225,-0.08878738088989291,33.33359709649512,-34.96251898975037,0.09229648449569254,2,0.008608579635620117,-0.13343453407287598,-0.38308584690093994,-0.4476504325866699,0.2926950454711905,3,0.09931511331787335,-3.4999792286921,5.096330165863037,7.00022156982219,5.061895847320557,-1.6666605121767157,5.0532870292663565,0.09931511331787335
1113,2004-02-06,5.096330165863037,5.104938983917236,5.010243892669678,5.036069869995117,42969864.0,0.013698587261164574,1.4444403414511056,-0.8749974035685354,68.25409804355996,69.88223400123675,-0.08511659308600272,-0.15139809584458686,-0.37250309197039044,-0.41367861917550375,48.26213103037051,0.0946950912475586,0.11781782688140208,0.12869937419891375,-0.039483385869576004,0.2968821342674035,0.044607994164668874,0.21279075423315863,-0.14928415683349616,64.7058440204356,-4.14483435432733,0.08409138003424486,2,-0.06026053428649902,-0.20230364799499512,-0.4519549608230591,-0.5165195465087891,0.13773870468139648,4,0.07601364137488242,-1.2500051928629292,5.027461051940918,-3.4999792286921,5.096330165863037,7.00022156982219,5.061895847320557,0.07601364137488242
1114,2004-02-09,5.079113006591797,5.113547801971436,5.0532870292663565,5.096330165863037,40346681.0,-0.0033783445559643077,1.3333179472503416,-0.2857131552917903,61.4036622091616,69.22622929131333,-0.05928922419778271,-0.11856353297978028,-0.3479023246354842,-0.3941634407441672,48.84164322478243,0.0602607727050799,0.10837948233605221,0.09770836830139196,-0.05862830184397794,0.25404503844676185,0.01954003322870701,0.1758767033740769,-0.124029553102881,50.0,-15.810479179937914,0.07816833507268495,2,-0.04304337501525879,-0.15926051139831543,-0.43689000606536865,-0.49930238723754883,0.22382497787475586,0,0.07627121826507621,1.4444403414511056,5.096330165863037,-1.2500051928629292,5.027461051940918,-3.4999792286921,5.096330165863037,0.07627121826507621
1115,2004-02-10,5.027461051940918,5.087721824645996,5.027461051940918,5.079113006591797,31974179.0,-0.010169483251080247,-1.3333394878233416,3.000027695460714,53.333419496829784,67.08764898214201,0.008054893495203608,-0.0533760221658266,-0.2870945003381262,-0.34007812336444765,49.05867713362255,0.060260772705078125,0.10124455191184367,0.03572602272033709,-0.10215690521281395,0.17360895065348814,-0.033215441246238875,0.10466748668691306,-0.0646616517710017,12.499913452284513,-47.63602822386137,0.06894146396657554,2,0.03012990951538086,-0.09039092063903809,-0.34865128993988037,-0.41752052307128906,0.284085750579834,1,0.09246577226403363,1.3333179472503416,5.079113006591797,1.4444403414511056,5.096330165863037,-1.2500051928629292,5.027461051940918,0.09246577226403363
1116,2004-02-11,5.122156143188477,5.130764961242676,5.018852233886719,5.036069869995117,42160937.0,0.018835569339915592,1.1666697439116707,-1.6666605121766584,61.42860534124626,65.84851935717644,-0.07872420144296921,-0.13820689822254018,-0.372177158326779,-0.432176867789007,48.19265334895441,0.11191272735595703,0.10041311485865023,0.1196603059768675,-0.023836733067089,0.263157345020824,0.047911786454888805,0.1914088254988462,-0.15194943420480023,92.85700155488999,33.31629808590489,0.07174851952197837,2,-0.06456518173217773,-0.18508601188659668,-0.4175204038619995,-0.4863896369934082,0.12912988662719727,2,0.07058836671960567,-1.3333394878233416,5.027461051940918,1.3333179472503416,5.079113006591797,1.4444403414511056,5.096330165863037,0.07058836671960567
1117,2004-02-12,5.165200233459473,5.208242893218994,5.122156143188477,5.130764961242676,80906088.0,0.008403509980506207,-2.33327794394594,0.4000088624983383,63.513647033461844,65.22881360371224,-0.10440702900760623,-0.1674626086734481,-0.4040778758791994,-0.47179814305461143,47.90511960737935,0.08608675003051758,0.1058767875628508,0.14850008487701416,-0.0005411128244290353,0.29754128257845736,0.07397948602629256,0.22302068372773576,-0.18788250801458695,78.26117321799273,20.300516063217714,0.0745205988507217,2,-0.06026124954223633,-0.1979997158050537,-0.4605644941329956,-0.5294337272644043,0.12912988662719727,3,0.03333317947122527,1.1666697439116707,5.122156143188477,-1.3333394878233416,5.027461051940918,1.3333179472503416,5.079113006591797,0.03333317947122527
1118,2004-02-13,5.199634075164795,5.234068870544434,5.165200233459473,5.165200233459473,69105118.0,0.006666506650074178,-3.0000553916884773,0.9999584579594549,66.23378118145865,64.57354025470647,-0.1174534769322273,-0.1849358917229038,-0.42646095338602574,-0.5024367236589633,48.24706397194952,0.06886863708496094,0.10121364737568417,0.16614701747894323,0.013974851780266917,0.31831918317761954,0.09006093462960507,0.24223310032828138,-0.20846083965346285,83.99993796278653,26.01939998684246,0.07608608284933806,2,-0.07747769355773926,-0.21952056884765625,-0.49499833583831787,-0.5638675689697266,0.025825977325438565,4,0.023178943076584524,-2.33327794394594,5.165200233459473,1.1666697439116707,5.122156143188477,-1.3333394878233416,5.027461051940918,0.023178943076584524
1119,2004-02-16,5.191026210784912,5.208242893218994,5.165200233459473,5.199634075164795,24464284.0,-0.0016554750306366772,2.3333456425406203,-0.24998269009735088,70.83345193594079,64.96528176497543,-0.09750644063982516,-0.16155894384859693,-0.404821312471916,-0.49045748947012235,48.39384981326247,0.043042659759521484,0.099520672439529,0.1429044008255005,-0.010828585805536584,0.29663738745653756,0.06603790750998151,0.21977089414101947,-0.18042132447093184,80.00031018606732,14.07897611550591,0.07686649331551856,2,-0.06886982917785645,-0.20660877227783203,-0.48639047145843506,-0.5552597045898438,0.043042659759521484,0,0.008291743869467627,-3.0000553916884773,5.199634075164795,-2.33327794394594,5.165200233459473,1.1666697439116707,5.122156143188477,0.008291743869467627
1120,2004-02-17,5.208242893218994,5.242678165435791,5.173808097839356,5.191026210784912,30568988.0,0.003316624061406648,-1.666648203537593,-2.0001107910480833,67.1875987187443,64.2544591466625,-0.10256665398129439,-0.16842669932625753,-0.4099250932573515,-0.5030688177302505,48.18798214596774,0.06887006759643466,0.10293361069759488,0.14806892871856725,-0.016373350076551496,0.312511207513686,0.06584778932100743,0.23029006811612707,-0.17976088816657754,84.6151551884652,19.455646477461386,0.08222113939755957,2,-0.08178186416625977,-0.20230340957641602,-0.5036071538925171,-0.5724763870239258,0.08608722686767578,1,0.018181773236968235,2.3333456425406203,5.191026210784912,-3.0000553916884773,5.199634075164795,-2.33327794394594,5.165200233459473,0.018181773236968235
1121,2004-02-18,5.2857208251953125,5.29433012008667,5.199634075164795,5.2254600524902335,72188967.0,0.014876021254153216,1.4444198269389363,3.5001384811389205,75.36240726082886,65.28340791347023,-0.16802379880000817,-0.23489555394144546,-0.4741400814541006,-0.5758564855072912,47.97350225217898,0.094696044921875,0.10076400509352279,0.21091210842132568,0.02143916205015106,0.4003850547925003,0.11617563523573793,0.30564858160691344,-0.23581920410455837,94.999653811535,26.769140660940636,0.09473647318558738,2,-0.13343381881713867,-0.21521615982055664,-0.5746285915374756,-0.6499543190002441,-0.025825977325439453,2,0.0048859896652762025,-1.666648203537593,5.208242893218994,2.3333456425406203,5.191026210784912,-3.0000553916884773,5.199634075164795,0.0048859896652762025
1122,2004-02-19,5.311546802520752,5.3201560974121085,5.259894847869873,5.302937984466553,49378273.0,0.0048859896652762025,3.6664574255965894,0.14285940368424174,76.38897757372146,66.1872834168215,-0.1668616742131812,-0.247654653398925,-0.48640709211462596,-0.5962445722339131,47.63032335657702,0.06026124954223544,0.1041999882772382,0.2203816413879398,0.008597865606629007,0.4321654171692506,0.11448975349728396,0.32627352927859565,-0.232313761550488,94.44403414511112,22.91991418798341,0.10589188789065544,2,-0.1420426368713379,-0.22812914848327637,-0.5272805690765381,-0.6069107055664062,0.11191320419311523,3,-0.011345239898193027,1.4444198269389363,5.2857208251953125,-1.666648203537593,5.208242893218994,2.3333456425406203,5.191026210784912,-0.011345239898193027
1123,2004-02-20,5.268504142761231,5.311546802520752,5.234068870544434,5.29433012008667,46553286.0,-0.00810360171148139,1.571482832567083,-2.9999446106125034,68.11608280344272,66.93310792729719,-0.10820685105440386,-0.1928006531328812,-0.430858644456273,-0.5490587496872736,47.265815911917386,0.07747793197631836,0.1010056984440233,0.16356506347656374,-0.05699503994271993,0.3841251668958474,0.053285011766921464,0.273845115186206,-0.155541873889109,66.66666666666762,-2.630255152553559,0.11028005170964185,2,-0.0989999771118173,-0.18508648872375577,-0.4691728353500375,-0.5638680458068857,0.2754769325256339,4,0.004901956347689751,3.6664574255965894,5.311546802520752,1.4444198269389363,5.2857208251953125,-1.666648203537593,5.208242893218994,0.004901956347689751
1124,2004-02-23,5.277112007141113,5.2857208251953125,5.259894847869873,5.277112007141113,14926440.0,0.001633834604022999,1.9999446106126066,-0.0,68.11603161287479,68.57562038463551,-0.09585511249562462,-0.18799489404116443,-0.426880369570557,-0.5531564258190169,47.47564030945199,0.025825977325439453,0.10729752556919969,0.15753822326660138,-0.06813353690360469,0.38320998343680746,0.04470234318149835,0.2703741033517044,-0.13514260227339303,70.58785197156232,4.2475876379264434,0.1128358800851029,2,-0.10760784149169922,-0.18508601188659668,-0.4648674726486206,-0.5724759101867676,0.3443470001220703,0,-0.009787920851591414,1.571482832567083,5.268504142761231,3.6664574255965894,5.311546802520752,1.4444198269389363,5.2857208251953125,-0.009787920851591414
1125,2004-02-24,5.311546802520752,5.337372779846191,5.259894847869873,5.277112007141113,35358237.0,0.006525310687558017,-1.2500051928629292,100.0,68.11605720817926,69.31867059207251,-0.09583230943687937,-0.20300558758841625,-0.4480693914270679,-0.583247375194226,47.54784731429487,0.07747793197631836,0.10826828550919743,0.17303397655487096,-0.050190956799107234,0.39625890990884916,0.06142150987788231,0.2846464432318596,-0.14463126069681742,81.25002163685396,14.910908409108217,0.11161246667698904,2,-0.08178234100341797,-0.1936948299407959,-0.497150182723999,-0.6069107055664062,0.35295629501342773,1,-0.014586698537523701,1.9999446106126066,5.277112007141113,1.571482832567083,5.268504142761231,3.6664574255965894,5.311546802520752,-0.014586698537523701
1126,2004-02-25,5.2857208251953125,5.337372779846191,5.2857208251953125,5.311546802520752,29286194.0,-0.004862232845841197,-3.0,-0.7499965381153499,73.43763523127369,70.42133594738493,-0.04957841975206634,-0.16460052957730653,-0.40902464153529206,-0.5535959963008885,47.82151378741021,0.051651954650878906,0.11632528704106626,0.1338645696640013,-0.09114074354847812,0.3588698828764807,0.021361913057761583,0.246367226270241,-0.09153212528781651,50.0,-19.66667318540361,0.11250265660623952,2,-0.03443431854248047,-0.15495586395263672,-0.46701979637145996,-0.5767803192138672,0.36156415939330966,2,0.0016287835048569566,-1.2500051928629292,5.311546802520752,1.9999446106126066,5.277112007141113,1.571482832567083,5.268504142761231,0.0016287835048569566
1127,2004-02-26,5.268504142761231,5.302937984466553,5.259894847869873,5.302937984466553,23945496.0,-0.003257206160419024,1.5000484677274175,1.333302560883258,67.24158513234126,70.53331416414966,-0.018066986885609815,-0.13176524492153252,-0.3799043554200159,-0.5322028230142477,47.897155499962636,0.04304313659667969,0.1343500919162679,0.10244357585907071,-0.11375126303252525,0.3186384147506667,-0.00565384358672727,0.2105409953048687,-0.05140599006354396,33.33394878233501,-35.43344670792961,0.10809741944579783,2,-0.017217636108399326,-0.13773918151855558,-0.4411945343017587,-0.5509550571441659,0.4734768867492658,3,-0.0016341061253956068,-3.0,5.2857208251953125,-1.2500051928629292,5.311546802520752,1.9999446106126066,5.277112007141113,-0.0016341061253956068
1128,2004-02-27,5.354590892791748,5.363199234008789,5.277112007141113,5.277112007141113,42786543.0,0.016339884661341175,-1.2222112810413268,-2.2500796255522437,74.24263659900899,70.91211246004615,-0.08924681251245836,-0.19889509038965514,-0.45450689132981736,-0.6132951900514936,48.343350259838424,0.0946950912475577,0.14272877289885244,0.17002167701721227,-0.044068426482965606,0.38411178051739014,0.06297662526712333,0.2770667287673012,-0.11824879975030012,91.66701285513167,19.677773878963222,0.10704505175008894,2,-0.08608722686767578,-0.21091270446777344,-0.5100641250610352,-0.6241288185119629,0.41321611404418945,4,0.01286169481497268,1.5000484677274175,5.268504142761231,-3.0,5.2857208251953125,-1.2500051928629292,5.311546802520752,0.01286169481497268
1129,2004-03-01,5.457894802093506,5.483720779418945,5.363199234008789,5.371808052062988,53369393.0,0.019292586748471008,-1.3333287174871333,1.1110994861064099,84.72247331821904,72.86043185998778,-0.16842624034739817,-0.2849417087125312,-0.5432242548032944,-0.7113656724252682,48.66895788862073,0.12912988662719727,0.14963222191475722,0.2530951976776121,0.01600729031654069,0.49018310503868356,0.13455124399707685,0.3716391513581474,-0.19871842367793668,88.4615794306312,8.577735443435358,0.1185439536805356,3,-0.11621737480163574,-0.2539558410644531,-0.5918463468551636,-0.7274327278137207,0.31852006912231445,0,0.015772798178583347,-1.2222112810413268,5.354590892791748,1.5000484677274175,5.268504142761231,-3.0,5.2857208251953125,0.015772798178583347
1130,2004-03-02,5.432068824768066,5.492329120635986,5.406242847442627,5.483720779418945,41439876.0,-0.004731856926874722,1.500013847730357,-0.599998892193844,78.12524882554362,73.1674142560672,-0.12014631863183123,-0.24238877041562645,-0.5028110887859096,-0.6802658482943604,49.02675511110617,0.08608627319335938,0.15185575828513365,0.20876057147979754,-0.03891456514964364,0.4564357081092387,0.08492300316507695,0.33259813979451813,-0.15495681762695312,74.0742640270797,-3.996363749101363,0.12383756831472044,3,-0.06886982917785645,-0.22382569313049316,-0.546650767326355,-0.7016067504882812,0.3013033866882324,1,0.03486520303858698,-1.3333287174871333,5.457894802093506,-1.2222112810413268,5.354590892791748,1.5000484677274175,5.268504142761231,0.03486520303858698
1131,2004-03-03,5.492329120635986,5.526763916015625,5.423460006713867,5.423460006713867,77267276.0,0.01109343379324601,-2.000006923817239,-1.3333302560883293,78.78808224363087,73.43398144161269,-0.16541200496354946,-0.28613075819908396,-0.5474832098279698,-0.7352607127625559,48.85912762968981,0.10330390930175781,0.1546598874345868,0.24922091960907,-0.01823774693459601,0.516679586152736,0.115491586337237,0.382950252880903,-0.17217369079589862,87.09674537446507,8.676365049454944,0.13372933327183312,3,-0.11191272735595703,-0.26686859130859375,-0.5983024835586548,-0.753258466720581,0.27547788619995117,2,0.031348080771651965,1.500013847730357,5.432068824768066,-1.3333287174871333,5.457894802093506,-1.2222112810413268,5.354590892791748,0.031348080771651965
1132,2004-03-04,5.526763916015625,5.5525898933410645,5.483720779418945,5.518155097961426,34027369.0,0.006269616154330304,1.2857029815787808,0.1250025964314646,78.78811784798617,74.61976311322861,-0.18562859952561261,-0.2964397042306963,-0.5656083006541861,-0.76390148305875,49.725365284398535,0.06886911392211914,0.16271074173168731,0.2586905717849728,-0.017096860165008998,0.5344780037349546,0.12079685580998145,0.3965842877599641,-0.16528678894042947,90.62502704602065,12.377106970871921,0.13789371597499098,3,-0.12052154541015625,-0.26686906814575195,-0.6327372789382935,-0.7876932621002197,0.2410430908203125,3,0.02180680600880147,-2.000006923817239,5.492329120635986,1.500013847730357,5.432068824768066,-1.3333287174871333,5.457894802093506,0.02180680600880147
1133,2004-03-05,5.483720779418945,5.543981075286865,5.466503143310547,5.543981075286865,39537913.0,-0.007788126515038574,1.5714421364985163,-6.99983383183782,74.28583637124731,75.30529697527001,-0.12163804660089639,-0.2349312144736917,-0.5064193537353141,-0.7153932360818445,50.883503659898324,0.07747793197631836,0.15805542552025376,0.19627790451049787,-0.08311368403649766,0.4756694930574934,0.05658211023700055,0.3359736987839952,-0.08402109909057565,63.63647807926361,-13.795349611319494,0.13969579427349774,3,-0.07747840881347656,-0.22382593154907227,-0.5853899717330933,-0.74465012550354,0.2840862274169922,4,0.04709580601930585,1.2857029815787808,5.526763916015625,-2.000006923817239,5.492329120635986,1.500013847730357,5.432068824768066,0.04709580601930585
1134,2004-03-08,5.466503143310547,5.492329120635986,5.4406771659851065,5.483720779418945,33708032.0,-0.0031397725743108618,2.0000276954607656,0.28572106824925814,71.42867316635463,75.67336541506728,-0.08351225712248489,-0.19731991171011565,-0.47320058576064383,-0.6930300505973888,51.82878741419499,0.051651954650879794,0.14983075595217876,0.15969076156616246,-0.11250927076394301,0.43189079389626794,0.02359074540111017,0.29579077773121476,-0.036225420379638607,41.17629809196121,-33.88674354078125,0.1361000161650526,3,-0.060260772705078125,-0.1893906593322754,-0.5595635175704956,-0.7274324893951416,0.3959989547729492,0,0.05511820914145105,1.5714421364985163,5.483720779418945,1.2857029815787808,5.526763916015625,-2.000006923817239,5.492329120635986,0.05511820914145105
1135,2004-03-09,5.492329120635986,5.509547233581543,5.432068824768066,5.457894802093506,38845756.0,0.004724405465136083,1.2499723053063032,-1.9999446106126066,68.7501027755012,75.15252847553701,-0.09051620298725105,-0.19661396332423742,-0.48184037700845295,-0.713782964443908,53.43404819869754,0.07747840881347656,0.1530460590166296,0.16227333545684797,-0.08799609934611752,0.41254277025981345,0.03713861805536567,0.28740805285833027,0.060260772705078125,53.333210243533166,-18.41452202344012,0.1251347174014827,3,-0.08608675003051758,-0.21091222763061523,-0.5660200119018555,-0.7102150917053223,0.30991172790527344,1,0.0517240945216586,2.0000276954607656,5.466503143310547,1.5714421364985163,5.483720779418945,1.2857029815787808,5.526763916015625,0.0517240945216586
1136,2004-03-10,5.483720779418945,5.509547233581543,5.432068824768066,5.483720779418945,30911077.0,-0.0015673389245187686,1.9999630737417378,0.0,66.12916914956641,75.02892669967314,-0.0568458708214834,-0.1681504036213166,-0.4557915374638277,-0.6991379213698625,54.692934169608584,0.07747840881347656,0.15653250543843367,0.13558676242828405,-0.1034329339590041,0.3746064588155722,0.016076914234639972,0.2550966106219281,0.06645869255065939,42.857199378044,-24.94476036873081,0.11950984819364406,3,-0.06886982917785645,-0.20230388641357422,-0.5574116706848145,-0.6973025798797607,0.3013033866882324,2,0.0455259197321507,1.2499723053063032,5.492329120635986,2.0000276954607656,5.466503143310547,1.5714421364985163,5.483720779418945,0.0455259197321507
1137,2004-03-11,5.337372779846191,5.466503143310547,5.328764915466309,5.466503143310547,63842988.0,-0.026687719061483817,1.1333205320413875,-100.0,55.405360898822536,72.93589606631909,0.11208547196593166,-0.008687735001206676,-0.2933440308101378,-0.5472680316859577,54.64645117774394,0.15495586395263672,0.1546830843567566,-0.019369864463806508,-0.24252349965547726,0.20378377072786424,-0.13094668205964233,0.09220695313202931,0.21044447917938225,3.999636638373203,-61.30438963905969,0.11157681759583545,3,0.10330462455749512,-0.05595588684082031,-0.37232470512390137,-0.5122156143188477,0.5767812728881836,3,0.08064533708701349,1.9999630737417378,5.483720779418945,1.2499723053063032,5.492329120635986,2.0000276954607656,5.466503143310547,0.08064533708701349
1138,2004-03-12,5.3201560974121085,5.337372779846191,5.242678165435791,5.302937984466553,60953422.0,-0.0032256848348859446,2.6666758984869046,-0.13333899544322556,53.33339734007662,69.44822095763661,0.1384649714373447,0.018994993907701208,-0.2618386610971557,-0.5244360557119636,53.94144954799368,0.09469461441040039,0.15218045852677697,-0.04261264801025444,-0.2541073453653091,0.16888204934480022,-0.14835999668778221,0.06313470066727334,0.21889906787109492,29.032188898715866,-34.1327263870788,0.10574734867752741,3,0.07747793197631925,-0.03873920440673739,-0.35510802268981845,-0.49499893188476474,0.568171977996828,4,0.08414243891106521,1.1333205320413875,5.337372779846191,1.9999630737417378,5.483720779418945,1.2499723053063032,5.492329120635986,0.08414243891106521
1139,2004-03-15,5.234068870544434,5.345982074737549,5.234068870544434,5.302937984466553,48196036.0,-0.016181334775036138,-2.250025964314646,-3.9998061425131533,44.44444444444443,65.70590935973668,0.21172916903095018,0.11433417948916968,-0.1646662137275845,-0.43427677937168063,53.198348754142486,0.11191320419311523,0.15488454611678826,-0.13085200786590612,-0.3357617745829433,0.07405775885113108,-0.23330689122442472,-0.028397124507387517,0.28720367474792496,0.0,-58.36249369473087,0.10245488335851863,3,0.15926051139831543,0.05165219306945801,-0.26902079582214355,-0.40891170501708984,0.6628680229187012,0,0.10197384663683007,2.6666758984869046,5.3201560974121085,1.1333205320413875,5.337372779846191,1.9999630737417378,5.483720779418945,0.10197384663683007
1140,2004-03-16,5.302937984466553,5.311546802520752,5.216852188110352,5.234068870544434,48147987.0,0.01315785398042646,1.1999811672953467,-1.0,51.16278021273787,62.636431356304136,0.13702632908981105,0.055783163968155414,-0.22280891003528858,-0.49876947608369093,52.07251969138209,0.09469461441040039,0.14674915924053789,-0.0667176485061649,-0.26045571880176865,0.12702042178943884,-0.16358668365396678,0.030151386641636968,0.19535826684597168,29.411429297553376,-28.769228407566324,0.09686903514780199,3,0.08178305625915527,-0.017216920852661133,-0.32497692108154297,-0.477780818939209,0.5423469543457031,1,0.10551964123586344,-2.250025964314646,5.234068870544434,2.6666758984869046,5.3201560974121085,1.1333205320413875,5.337372779846191,0.10551964123586344
1141,2004-03-17,5.311546802520752,5.345982074737549,5.242678165435791,5.2857208251953125,46061012.0,0.0016234053800772141,1.1817888848046003,0.3750008654771549,52.94113047167169,59.76454387004697,0.11183765839179216,0.051867648810571154,-0.21898249852078866,-0.5022201106553625,50.67458457700644,0.10330390930175781,0.12071032712935548,-0.05940012931823713,-0.25111638050512486,0.1323161218686506,-0.155258254911681,0.03645799627520674,0.15860504247155482,37.93080396366387,-22.426463071791204,0.09585812559344396,3,0.06886982917785645,-0.02582573890686035,-0.3142162561416626,-0.4863896369934082,0.5595641136169434,2,0.09238251384467411,1.1999811672953467,5.302937984466553,-2.250025964314646,5.234068870544434,2.6666758984869046,5.3201560974121085,0.09238251384467411
1142,2004-03-18,5.251286029815674,5.337372779846191,5.2254600524902335,5.337372779846191,31698844.0,-0.011345239898193027,1.5999988921938646,-3.3333394878233413,42.68286587021633,56.25310270326575,0.14406214811607043,0.1131854347577459,-0.14673034419513442,-0.4369617427455825,48.951761157229335,0.11191272735595792,0.10124516728001609,-0.11664786338806188,-0.31410304827134716,0.0808073214952234,-0.21537545582970452,-0.017920270946419237,0.1935358494884376,26.66605121766585,-28.50259719433757,0.09872759244164278,3,0.11191368103027344,0.08608698844909668,-0.2539554834365845,-0.4261288642883301,0.5767807960510254,3,0.10163950949558886,1.1817888848046003,5.311546802520752,1.1999811672953467,5.302937984466553,-2.250025964314646,5.234068870544434,0.10163950949558886
1143,2004-03-19,5.29433012008667,5.328764915466309,5.259894847869873,5.302937984466553,43278903.0,0.00819686644882811,1.2856984601750305,0.09999058364767333,37.33334908879285,52.46473336131444,0.07971014669778231,0.07607581252484152,-0.17592551885468666,-0.47429483473238676,47.71799502086799,0.07747888565063477,0.07569027891430302,-0.07489507198333722,-0.2699354207189977,0.12014527675232323,-0.1724152463511679,0.022625102384493445,0.12769479009806517,60.0,8.669139527828236,0.09752017436783043,3,0.06886959075927734,0.06456494331359863,-0.2582603693008423,-0.4390425682067871,0.5251288414001465,4,0.11707315535464913,1.5999988921938646,5.251286029815674,1.1817888848046003,5.311546802520752,1.1999811672953467,5.302937984466553,0.11707315535464913
1144,2004-03-22,5.2254600524902335,5.345982074737549,5.216852188110352,5.277112007141113,44424880.0,-0.013008268474824392,-2.7500865495132456,6.00055395524052,34.99997922866329,48.714719633887995,0.12381274411037868,0.14849105034165788,-0.0956639746180521,-0.40019372403071873,46.18910875987557,0.12912988662719727,0.04366083507563001,-0.1411825418472299,-0.34262141023667336,0.06025632654221358,-0.24190197604195163,-0.04046310765250816,0.1760475854870629,6.66605121766516,-40.06170572452318,0.1007194341947216,3,0.13773965835571378,0.13343501091003507,-0.17432510852813632,-0.35725951194763095,0.5853900909423837,0,0.12685352414144058,1.2856984601750305,5.29433012008667,1.5999988921938646,5.251286029815674,1.1817888848046003,5.311546802520752,0.12685352414144058
1145,2004-03-23,5.234068870544434,5.277112007141113,5.182416915893555,5.208242893218994,42011851.0,0.0016474756227631282,-1.4444403414511056,-0.4999999999999914,29.729778282111212,44.670342870837416,0.08349782146219553,0.1410098140618823,-0.09310145866494945,-0.4033308742617141,44.04920659895657,0.0946950912475586,0.014746816978191468,-0.1286998271942137,-0.3374473647317169,0.0800477103432895,-0.23307359596296529,-0.024326058425462094,0.14897322244616795,31.578824620066992,-9.627680360708741,0.10437376876875176,3,0.09039115905761719,0.12913012504577637,-0.18078196048736572,-0.36586833000183105,0.4734773635864249,1,0.12664487978923966,-2.7500865495132456,5.2254600524902335,1.2856984601750305,5.29433012008667,1.5999988921938646,5.251286029815674,0.12664487978923966
1146,2004-03-24,5.29433012008667,5.29433012008667,5.199634075164795,5.2254600524902335,48846656.0,0.011513270274559506,1.7499913453482978,2.666697439116742,32.4676165476978,42.121704609601345,-0.007212147018611503,0.0858270176049416,-0.14403606236328148,-0.45716467241669445,41.87537173605323,0.094696044921875,-0.011439236076244086,-0.06886904239654523,-0.2769821426101755,0.13924405781708504,-0.17292559250336037,0.035187507710269905,0.064636951652286,68.421175379933,32.083344185291494,0.10405655010681503,3,-0.030130624771118164,0.07317328453063965,-0.22812986373901367,-0.42182493209838867,0.41321611404418856,2,0.10406506701107765,-1.4444403414511056,5.234068870544434,-2.7500865495132456,5.2254600524902335,1.2856984601750305,5.29433012008667,0.10406506701107765
1147,2004-03-25,5.259894847869873,5.302937984466553,5.242678165435791,5.29433012008667,38820435.0,-0.006504179270225285,1.3333456425406205,-0.5000034618606745,32.89477999572918,39.85074712689607,0.016848957771077977,0.1260467130794911,-0.09964941412173012,-0.4165743861492057,40.23498611484378,0.06025981903076172,-0.039419221149336714,-0.10287384986877424,-0.31184550518275955,0.10609780544521108,-0.20735967752576734,0.0016119777882188657,0.07788620516763434,47.36823693010049,13.885202486929465,0.10448582765699274,3,0.004304647445678711,0.10760855674743652,-0.1484990119934082,-0.3486506938934326,0.46486806869506836,3,0.11620309643934235,1.7499913453482978,5.29433012008667,-1.4444403414511056,5.234068870544434,-2.7500865495132456,5.2254600524902335,0.11620309643934235
1148,2004-03-26,5.423460006713867,5.423460006713867,5.242678165435791,5.2857208251953125,65195851.0,0.03109665945322737,1.624987883403725,-3.9999446106126064,47.31185229303158,40.169347998961314,-0.14586028072749535,-0.03382882205535509,-0.25060230352177815,-0.5737956550466317,38.55442891508422,0.18078184127807617,-0.06286682117135456,0.057247853279113414,-0.15341920066891657,0.2679149072271434,-0.04808567369490202,0.16258138025312885,-0.2410430908203125,100.0,64.70216477261093,0.10533352697401507,3,-0.12052154541015625,-0.05595660209655762,-0.29699909687042236,-0.4906940460205087,0.36156415939331055,4,0.07460307970409241,1.3333456425406205,5.259894847869873,1.7499913453482978,5.29433012008667,-1.4444403414511056,5.234068870544434,0.07460307970409241
1149,2004-03-29,5.543981075286865,5.5525898933410645,5.371808052062988,5.423460006713867,68210561.0,0.022222173377106413,1.6249969708404446,0.874994807173025,52.88460206967442,40.36066153862093,-0.24339253886854895,-0.1555447014850042,-0.35796072121858735,-0.6872076051151286,36.47665441498817,0.18078184127807617,-0.06695618253054114,0.17346460819244403,-0.0483145258365969,0.39524374222148495,0.06257504117792312,0.28435417520696493,-0.35674329757690426,97.67437966067635,61.98694700413414,0.11088956701452066,3,-0.17647767066955566,-0.17647767066955566,-0.4175201654434204,-0.6069109439849854,0.25825977325439453,0,0.049689543030357,1.624987883403725,5.423460006713867,1.3333456425406205,5.259894847869873,1.7499913453482978,5.29433012008667,0.049689543030357
1150,2004-03-30,5.621459007263184,5.621459007263184,5.492329120635986,5.543981075286865,53233869.0,0.01397514366015562,2.3333333333333335,0.6428579906706601,57.14280768736214,40.827514562586536,-0.30277698741551706,-0.22989324659889832,-0.42332449832130514,-0.7573286391871621,34.40748364650735,0.12912988662719727,-0.06589919259321331,0.24147303104400653,-0.006050900409555915,0.48899696249756897,0.1177110653172253,0.36523499677078775,-0.4196071449279781,100.0,62.52534456697242,0.12376196572678143,3,-0.21952104568481445,-0.21952104568481445,-0.49069392681121826,-0.6757800579071045,0.22382593154907227,1,0.033690743973180615,1.6249969708404446,5.543981075286865,1.624987883403725,5.423460006713867,1.3333456425406205,5.259894847869873,0.033690743973180615
1151,2004-03-31,5.66450309753418,5.698936939239503,5.604241847991943,5.612851142883301,61215191.0,0.007657102936333926,-1.7499446106126324,0.6666666666666666,68.99997562834552,43.751637869045325,-0.32462703106628243,-0.27339419289655087,-0.45433706581738775,-0.7928282866389926,32.221960999819586,0.09469509124755948,-0.04850969330161181,0.27590842247009295,0.0014250703305123125,0.5503917746096736,0.1386667464003022,0.4131500985398837,-0.4374748065032952,92.45300174323069,48.64780003060193,0.13724167606979032,3,-0.22382616996765137,-0.22382616996765137,-0.49069488048553467,-0.7059116363525391,0.10330390930175781,2,0.00759874888503731,2.3333333333333335,5.621459007263184,1.6249969708404446,5.543981075286865,1.624987883403725,5.423460006713867,0.00759874888503731
1152,2004-04-01,5.647284984588622,5.681719779968263,5.612851142883301,5.673110961914063,41904817.0,-0.0030396510777888075,2.199946825598952,-0.5000000000000344,68.99986097102045,47.27013918929285,-0.274160041802773,-0.2600151012455303,-0.4247619424848761,-0.7675394504159083,29.800284438858306,0.06886863708496183,-0.040841132317682494,0.25266425609588516,-0.039324909549092624,0.544653421740863,0.10666967327339627,0.39865883891837406,-0.38250400170104815,88.6792413392357,41.228846094361046,0.14599458282248898,4,-0.20660805702209384,-0.20660805702209384,-0.45625925064086825,-0.6886935234069815,0.1033039093017587,3,0.010670835579696947,-1.7499446106126324,5.66450309753418,2.3333333333333335,5.621459007263184,1.6249969708404446,5.543981075286865,0.010670835579696947
1153,2004-04-02,5.741981029510497,5.7678070068359375,5.647284984588622,5.647284984588622,54279324.0,0.016768419723867112,-1.5454499677731415,-3.6666974391164553,79.20779101837016,52.18211827703805,-0.33377948860542705,-0.35244071143315026,-0.5060233255714435,-0.854631819372611,27.786359764418066,0.12052202224731534,-0.03165793195964284,0.33444728851318306,0.005378622549447876,0.6635159544769182,0.16991295553131547,0.49898162149505065,-0.44246757011476845,93.47827134032514,38.37229900496868,0.1645343329818676,4,-0.26686906814575106,-0.26686906814575106,-0.5509552955627433,-0.7833895683288565,-0.07747793197631747,4,-0.0029986363342310307,2.199946825598952,5.647284984588622,-1.7499446106126324,5.66450309753418,2.3333333333333335,5.621459007263184,-0.0029986363342310307
1154,2004-04-05,5.7678070068359375,5.77641487121582,5.690329074859619,5.733372211456299,36418926.0,0.004497746891309662,2.333394879937961,0.36363499033193686,78.12487558887918,57.55935131112338,-0.3068518885489322,-0.3736959607178605,-0.5175600476720152,-0.8716645571945474,26.234976396687195,0.08608579635620117,-0.006003684297939849,0.34520807266235387,-0.020748387970835225,0.711164533295543,0.16222984234575932,0.5281863029789484,-0.4214641926961882,96.9699767192428,37.018720525917914,0.18297823031659438,4,-0.2797825336456299,-0.28839111328125,-0.5617160797119141,-0.7919979095458984,-0.06887006759643466,0,0.0029850442726038207,-1.5454499677731415,5.741981029510497,2.199946825598952,5.647284984588622,-1.7499446106126324,5.66450309753418,0.0029850442726038207
1155,2004-04-06,5.77641487121582,5.785024166107178,5.7075462341308585,5.759198188781737,42767895.0,0.0014923981280374754,3.4999169159189614,0.4999792286921258,78.1248503458704,62.63237728869811,-0.257518379540687,-0.3793806299789715,-0.5098188675638751,-0.8716147812254427,24.508983050518328,0.07747793197631925,0.023297815282245615,0.33961164951324463,-0.058390679319649585,0.7376139783461388,0.14061048509679708,0.5386128139296922,-0.3784634102269422,95.23775611403009,31.158475513482358,0.1990011644164472,4,-0.26256370544433594,-0.2926943302154541,-0.5036066770553589,-0.7145190238952637,-0.22382497787475586,1,0.004470935329477843,2.333394879937961,5.7678070068359375,-1.5454499677731415,5.741981029510497,2.199946825598952,5.647284984588622,0.004470935329477843
1156,2004-04-07,5.733372211456299,5.80224084854126,5.733372211456299,5.759198188781737,27685954.0,-0.007451448817155648,-4.333284097413268,-1.5000553924554185,79.7871487884297,67.84264048788705,-0.1627646685245816,-0.3337892869631407,-0.45336548338536,-0.8173277505136127,22.7212087105752,0.06886863708496094,0.06282875520494002,0.28408641815185565,-0.1352020573267314,0.7033748936304427,0.07444218041256168,0.4937306558911496,-0.28123057175085897,63.636546745925635,-4.961471275868924,0.20964423773929364,4,-0.21091270446777344,-0.2410433292388916,-0.4476511478424072,-0.6671721935272217,-0.04304313659667969,2,0.019519529384876666,3.4999169159189614,5.77641487121582,2.333394879937961,5.7678070068359375,-1.5454499677731415,5.741981029510497,0.019519529384876666
1157,2004-04-08,5.7678070068359375,5.80224084854126,5.741981029510497,5.750588893890381,30030906.0,0.006006028234279315,-2.5000346198051693,-0.6666974391167305,79.56979128635561,71.42685593158973,-0.13139273614010083,-0.35239088666301477,-0.4726028280846126,-0.8402037832109377,22.88829427694467,0.06886863708496094,0.10994347884976108,0.29699950218200666,-0.14183411492218756,0.7358331192862009,0.07758269362990955,0.5164163107341038,-0.2596494937167666,77.77829065194526,7.758380863918248,0.21941680855209703,4,-0.18078255653381348,-0.2754781246185303,-0.46486854553222656,-0.684389591217041,-0.02582597732544034,3,0.0,-4.333284097413268,5.733372211456299,3.4999169159189614,5.77641487121582,2.333394879937961,5.7678070068359375,0.0
1158,2004-04-09,5.7678070068359375,5.7678070068359375,5.7678070068359375,5.7678070068359375,0.0,0.0,1.0,0.0,87.05876833089175,75.22398551616944,-0.08650753786471643,-0.33427280311070007,-0.45709203889298067,-0.8290774991859937,24.39426187609251,0.0,0.15529176071560613,0.27461695671081543,-0.17733186959252478,0.7265657830141556,0.048642543559145324,0.5005913698624855,-0.2125961600492321,69.23126086511914,-8.438864337291264,0.22597441315167022,4,-0.12052202224731445,-0.2754781246185303,-0.4347383975982666,-0.6714766025543213,-0.06887006759643466,4,-0.0029852096169566966,-2.5000346198051693,5.7678070068359375,-4.333284097413268,5.733372211456299,3.4999169159189614,5.77641487121582,-0.0029852096169566966
1159,2004-04-12,5.7678070068359375,5.7678070068359375,5.7678070068359375,5.7678070068359375,0.0,0.0,1.0,0.0,86.90470381414208,78.53086286358943,-0.05746162865091531,-0.3080290676137807,-0.4434816478895591,-0.8179757172063109,25.981613835601287,0.0,0.20727627736353327,0.24793004989624023,-0.20262542945758355,0.698485529250064,0.022652310219328342,0.4732077895731521,-0.17307135976850319,63.636958743938834,-19.042869187384667,0.22527773967691175,4,-0.06456565856933594,-0.2754781246185303,-0.4347383975982666,-0.6714766025543213,-0.06887006759643466,0,-0.017910430979976133,1.0,5.7678070068359375,-2.5000346198051693,5.7678070068359375,-4.333284097413268,5.733372211456299,-0.017910430979976133
1160,2004-04-13,5.862502098083496,5.922762870788574,5.785024166107178,5.785024166107178,50240889.0,0.016417867507585893,-2.555559658548894,100.0,87.49992918858926,80.58641325917208,-0.12780955732259613,-0.3780356770613089,-0.52346289651845,-0.9007682133766721,28.178603484014314,0.15495586395263672,0.24238132517967514,0.3146469354629513,-0.14850587769317247,0.7777997486190751,0.08307052888488897,0.5462233420410136,-0.23456561878025006,68.1817609603682,-15.628284599447511,0.231576406578062,4,-0.0946950912475586,-0.30991220474243164,-0.520824670791626,-0.7661716938018799,-0.12912988662719727,1,-0.027900230329548914,1.0,5.7678070068359375,1.0,5.7678070068359375,-2.5000346198051693,5.7678070068359375,-0.027900230329548914
1161,2004-04-14,5.80224084854126,5.862502098083496,5.7678070068359375,5.8366761207580575,49409730.0,-0.010279100720822942,1.199980059599641,-0.44445265043113347,84.61532374696259,82.32146467872118,-0.05135616568162149,-0.29421240298708273,-0.44999476862583343,-0.8285590385448085,30.004144629948183,0.0946950912475586,0.2640680806464033,0.2298509836196896,-0.23258112539953757,0.6922830926389167,-0.0013650708899239916,0.46106703812930316,-0.1212356187706547,33.33289372690451,-52.811216838329806,0.2312160545096136,4,-0.017216920852661133,-0.2496509552001953,-0.45841121673583984,-0.7059104442596436,-0.10330390930175692,2,-0.0430266446562555,-2.555559658548894,5.862502098083496,1.0,5.7678070068359375,1.0,5.7678070068359375,-0.0430266446562555
1162,2004-04-15,5.785024166107178,5.828066825866699,5.759198188781737,5.810850143432617,43707958.0,-0.002967247117708016,1.285741416283571,0.7499861526531323,78.37838040140025,82.2293079435023,-0.014020916589809751,-0.24765666034262956,-0.41727877291276005,-0.8000605234557359,32.13440997683904,0.06886863708496183,0.27602240647806564,0.18594739437103236,-0.25976156580513,0.6316563545471947,-0.036907085717048815,0.40880187445911353,-0.0605025609533385,15.789458340621994,-65.7680985582495,0.22285448008808117,4,0.021521806716918945,-0.23243427276611328,-0.43689024448394775,-0.6886937618255615,-0.0860872268676749,3,-0.01636900530206087,1.199980059599641,5.80224084854126,-2.555559658548894,5.862502098083496,1.0,5.7678070068359375,-0.01636900530206087
1163,2004-04-16,5.914154052734375,5.939980030059815,5.759198188781737,5.759198188781737,49322909.0,0.022321408332869774,-1.3333333333333295,-6.000000000000035,78.66667355968521,82.28950771803632,-0.12981066070508795,-0.3456938975760897,-0.5313094804930589,-0.9174555252642032,34.554629277065715,0.18078184127807795,0.2773589984087268,0.28408608436584437,-0.15858816976806,0.7267603384997487,0.06274895729889263,0.5054232114327961,0.008608818054199219,85.71428571428537,5.939472981241536,0.22133712706695205,4,-0.09039092063903809,-0.35295557975769043,-0.5531069040298462,-0.8178236484527588,-0.21521711349487216,4,-0.029112028819113123,1.285741416283571,5.785024166107178,1.199980059599641,5.80224084854126,-2.555559658548894,5.862502098083496,-0.029112028819113123
1164,2004-04-19,5.888328075408936,5.905545234680176,5.853892803192139,5.896936893463135,23010697.0,-0.004366808354188567,3.0001107828655833,-0.0555565813038842,72.46378556720897,81.66050052040727,-0.09509071077064135,-0.28212601385974345,-0.4898180664484526,-0.8804755381626697,37.760179036276625,0.06026124954223633,0.28052376563401626,0.22511670589447075,-0.18829868837840547,0.638532100167347,0.01840900875803264,0.43182440303090885,0.051651954650878906,71.4285714285717,-5.548799325113492,0.2067076971364379,4,-0.051651954650879794,-0.32712960243225186,-0.548802614212037,-0.7919976711273202,-0.21521711349487305,0,-0.03216382201263146,-1.3333333333333295,5.914154052734375,1.285741416283571,5.785024166107178,1.199980059599641,5.80224084854126,-0.03216382201263146
1165,2004-04-20,5.896936893463135,5.939980030059815,5.879718780517577,5.888328075408936,36405300.0,0.0014620139951357913,-3.6664574255961537,-1.0,70.76921897009686,80.65850831837027,-0.09477187804334619,-0.2514185372287816,-0.48067327355732203,-0.8766673902616908,41.67258069679032,0.060261249542238104,0.26626270975231314,0.20058212280273402,-0.17226693777807967,0.5734311833835477,0.014157592512327177,0.38700665309314086,-0.13773870468139737,76.19056411176176,1.1223938510236877,0.186424530290407,4,-0.055956363677978516,-0.3357384204864502,-0.5574116706848145,-0.8006064891815186,-0.17217397689819336,1,-0.033576746334714636,3.0001107828655833,5.888328075408936,-1.3333333333333295,5.914154052734375,1.285741416283571,5.785024166107178,-0.033576746334714636
1166,2004-04-21,5.845284938812256,5.914154052734375,5.819458961486816,5.879718780517577,35169433.0,-0.008759116060430672,-1.2000166172764284,-3.9998338318381292,66.66674694268784,79.22483672462941,-0.028581281151050852,-0.164824721483245,-0.41455464006847276,-0.8131851309821823,45.192409035931256,0.0946950912475586,0.2513605745256484,0.12138242721557635,-0.20490669839606745,0.44767155282722015,-0.04176213559024511,0.2845269900213978,-0.08247111320495648,47.619135540333474,-24.664556479648,0.16314456280582174,4,0.004304170608520508,-0.2840864658355713,-0.510063886642456,-0.7231285572052002,-0.08608675003051847,2,-0.01914581214217037,-3.6664574255961537,5.896936893463135,3.0001107828655833,5.888328075408936,-1.3333333333333295,5.914154052734375,-0.01914581214217037
1167,2004-04-22,5.871110916137695,5.896936893463135,5.810850143432617,5.871110916137695,30180614.0,0.0044182580653950865,2.3333394878233413,-0.0,62.2951117390725,76.4733193255384,-0.042703277160592634,-0.15021361845672931,-0.4267032188500579,-0.8264981560707323,48.73375787142411,0.08608675003051758,0.23617962351448796,0.11664760112762451,-0.13188271783348515,0.3651779200887342,-0.007617558352929876,0.2409127606081789,-0.1047537664413456,61.90484982604762,-7.379879364083614,0.12426515948055468,4,-0.021521806716918945,-0.30991244316101074,-0.5380420684814453,-0.7317368984222412,-0.094696044921875,3,-0.029325621565919446,-1.2000166172764284,5.845284938812256,-3.6664574255961537,5.896936893463135,3.0001107828655833,5.888328075408936,-0.029325621565919446
1168,2004-04-23,5.828066825866699,5.888328075408936,5.810850143432617,5.879718780517577,34419530.0,-0.007331506913399011,1.2499584579594227,-100.0,55.55548717227314,72.9900730319974,0.01093781772528768,-0.07937268139390419,-0.3713099832678797,-0.7709269282209412,51.05703973172096,0.07747793197631925,0.22201856131377973,0.053373169898986994,-0.14186688215891863,0.24861322195689262,-0.04424685612996537,0.15099319592793936,-0.05823721856308062,13.332840974132587,-50.28323972051575,0.09762002602895267,4,0.02152228355407715,-0.26686835289001465,-0.47778046131134033,-0.6886928081512451,-0.06025981903076172,4,-0.02215655559302776,2.3333394878233413,5.871110916137695,-1.2000166172764284,5.845284938812256,-3.6664574255961537,5.896936893463135,-0.02215655559302776
1169,2004-04-26,5.819458961486816,5.845284938812256,5.810850143432617,5.828066825866699,14856681.0,-0.0014769673439019027,-1.666728212703102,0.16665128044164906,53.968330724999575,69.26433986937633,0.030891608296522044,-0.051720248349877096,-0.34992088543553024,-0.749302435377956,52.41617036870204,0.03443479537963867,0.20548547356836622,0.03099141120910609,-0.13190665479377284,0.19388947721198502,-0.05045762179233382,0.112440444210546,-0.0462263457280736,6.666789756466784,-50.76207815402296,0.08144903300143957,4,0.03013014793395996,-0.25826048851013184,-0.4584115743637085,-0.6800849437713623,-0.08608675003051758,0,-0.020710176503508038,1.2499584579594227,5.828066825866699,2.3333394878233413,5.871110916137695,-1.2000166172764284,5.845284938812256,-0.020710176503508038
1170,2004-04-27,5.810850143432617,5.845284938812256,5.785024166107178,5.819458961486816,23683732.0,-0.0014793158799077943,1.0,1.0001107910480833,57.62711387040721,66.2656498830924,0.03509354383793717,-0.029718926862837947,-0.3289223778505104,-0.7282821774981567,53.21395190129423,0.060260772705078125,0.18412486371056147,0.01291303634643537,-0.1298865150858921,0.15571258777876285,-0.05848673936972837,0.08431281206259911,-0.03428257938785251,20.0,-35.12992738799524,0.07139977571616385,4,0.03873896598815918,-0.24965167045593262,-0.4498027563095093,-0.6714761257171631,-0.06886911392212003,1,-0.023703791720429357,-1.666728212703102,5.819458961486816,1.2499584579594227,5.828066825866699,2.3333394878233413,5.871110916137695,-0.023703791720429357
1171,2004-04-28,5.7075462341308585,5.828066825866699,5.698936939239503,5.810850143432617,37069697.0,-0.017777761730529584,-1.1428345347650453,11.99977844245053,44.77610706384603,62.53206395669748,0.13807218863930704,0.08113483083942352,-0.2166714583688476,-0.6130415321753464,53.09582163137978,0.12912988662719638,0.16020160280630158,-0.0925430297851575,-0.22798295307775707,0.04289689350744208,-0.16026299143145728,-0.024823068138857707,0.23243379592895685,4.348129738268444,-45.93753298189512,0.0677199616462998,4,0.1119122505188006,-0.1377391815185538,-0.3637167215347281,-0.563868284225463,0.0,2,0.003016477086270175,1.0,5.810850143432617,-1.666728212703102,5.819458961486816,1.2499584579594227,5.828066825866699,0.003016477086270175
1172,2004-04-29,5.7075462341308585,5.733372211456299,5.647284984588622,5.698936939239503,33393819.0,0.0,1.857133813906041,-0.08333948782332361,44.77610706384603,58.76644545715979,0.14072489991870718,0.09052204348654769,-0.2083725560399987,-0.6011210703308203,52.71252029842191,0.08608722686767667,0.12574001942227753,-0.09555609226226913,-0.218816505144388,0.02770432061984973,-0.15718629870332812,-0.033925885821210144,0.22761293411255057,25.00019782237115,-21.943454237546305,0.06163020644105922,4,0.08608627319336026,-0.11621713638305575,-0.3916947841644278,-0.5466508865356436,0.04304265975952237,3,0.009049765438955637,-1.1428345347650453,5.7075462341308585,1.0,5.810850143432617,-1.666728212703102,5.819458961486816,0.009049765438955637
1173,2004-04-30,5.724762916564941,5.733372211456299,5.681719779968263,5.7075462341308585,17392641.0,0.003016477086270175,1.9999723053062517,1.9997784547221995,46.37674178896719,55.86788503735515,0.10484324541664947,0.07583751279470086,-0.21553156553356434,-0.6066085250897668,51.848248342438,0.05165243148803622,0.09626568470246255,-0.07747850418090785,-0.2027603267816911,0.047803318419875396,-0.14011941548129947,-0.014837592880516226,0.19888128433227603,39.1302777215851,-5.466248524863111,0.06264091130039165,4,0.06886959075927734,-0.13343381881713867,-0.40891146659851074,-0.5251283645629883,0.043044090270996094,4,0.009022549126256552,1.857133813906041,5.7075462341308585,-1.1428345347650453,5.7075462341308585,1.0,5.810850143432617,0.009022549126256552
1174,2004-05-03,5.785024166107178,5.785024166107178,5.690329074859619,5.724762916564941,17268899.0,0.010526418372342805,2.142818709100548,3.500166177366462,43.07692700996771,52.79096370845192,0.031723358847375316,0.017847305762003884,-0.26510503337494207,-0.6548085039590799,51.06560711397524,0.0946950912475586,0.07988893440719647,-0.018078112602234242,-0.14259796945848713,0.10644174425401864,-0.08033804103036069,0.0441818158258922,0.12756566613769582,69.56525927424418,26.79743390856187,0.06225992842812624,5,-0.004304647445678711,-0.12913012504577637,-0.4498032331466675,-0.5853896141052246,0.051651954650879794,0,-0.002976160302339048,1.9999723053062517,5.724762916564941,1.857133813906041,5.7075462341308585,-1.1428345347650453,5.7075462341308585,-0.002976160302339048
1175,2004-05-04,5.80224084854126,5.828066825866699,5.750588893890381,5.785024166107178,23128773.0,0.0029760778762082385,1.2500207715955356,0.28570072085901704,50.0,50.93910293704216,-0.00037836740582264383,0.0028086456211386945,-0.2723236220645351,-0.6597413531497329,50.327482700090776,0.07747793197631836,0.05263011867519296,-0.0021527290344236505,-0.12604134654615518,0.12173588847730787,-0.06409703779028941,0.05979157972144211,0.09973678979736356,85.7142857142858,40.0282313846226,0.06194430875586555,5,-0.03012990951538086,-0.08608627319335938,-0.4347374439239502,-0.6026062965393066,0.01721811294555664,1,-0.01186931719704043,2.142818709100548,5.785024166107178,1.9999723053062517,5.724762916564941,1.857133813906041,5.7075462341308585,-0.01186931719704043
1176,2004-05-05,5.845284938812256,5.853892803192139,5.77641487121582,5.793632984161378,26875357.0,0.007418528702030303,1.2500519297079473,3.0001107849110435,55.55556532457873,50.19026444654285,-0.048525424465482025,-0.03311938683856663,-0.3038307276476049,-0.69012660299102,49.53431061218912,0.07747793197631836,0.0332636475847945,0.035295724868774414,-0.08514792555808803,0.15573937529563686,-0.02492610034465681,0.09551755008220564,0.04650499337636749,95.83371798895887,44.45061595899878,0.06022182521343108,5,-0.07747840881347656,-0.07317399978637695,-0.4433469772338867,-0.6026074886322021,0.051651954650878906,2,-0.017673032261580346,1.2500207715955356,5.80224084854126,2.142818709100548,5.785024166107178,1.9999723053062517,5.724762916564941,-0.017673032261580346
1177,2004-05-06,5.7678070068359375,5.879718780517577,5.759198188781737,5.8366761207580575,43370567.0,-0.013254774196185148,-1.7999800594891329,-1.3333302560883693,35.087749985423585,47.91607142578178,0.01425710756639642,0.04675573603656069,-0.21492321364016753,-0.6009991373224715,48.7716342177292,0.12052059173583984,0.012137777609798839,-0.042182207107543945,-0.1626258575344064,0.0782614433193185,-0.10240403232097517,0.01803961810588728,0.11420272744868587,43.4786168762673,-3.414686144407419,0.06022182521343108,5,-0.004305124282837802,0.008608579635620117,-0.3271300792694092,-0.4691729545593253,0.1893901824951172,3,-0.010447778962378362,1.2500519297079473,5.845284938812256,1.2500207715955356,5.80224084854126,2.142818709100548,5.785024166107178,-0.010447778962378362
1178,2004-05-07,5.750588893890381,5.810850143432617,5.741981029510497,5.785024166107178,27353420.0,-0.0029852096169566966,-1.666709748892114,0.5000103857258519,35.714257453946885,45.88784106233148,0.021600755366324442,0.06600171421681189,-0.18901519927348964,-0.5729380792463026,47.87026087670002,0.06886911392212003,-0.004743591238817402,-0.05853941440582311,-0.18048930287514509,0.06341047406349887,-0.1195143586404841,0.002435529828837879,0.12912988662719638,31.817895709491335,-11.477315643891206,0.06097494423466097,5,0.012912988662718838,0.04304361343383789,-0.30991196632385254,-0.4390418529510498,0.1463479995727539,4,0.0,-1.7999800594891329,5.7678070068359375,1.2500519297079473,5.845284938812256,1.2500207715955356,5.80224084854126,0.0
1179,2004-05-10,5.66450309753418,5.716155052185059,5.63867712020874,5.7075462341308585,31414397.0,-0.014969909681365245,1.5714217889472684,1.2499723053062775,29.230781029903213,42.73269296894215,0.09319496749969858,0.15173073812719906,-0.09839096230573041,-0.4755751083034472,46.40230134927678,0.11191177368164062,-0.02274042301843071,-0.13946001529693586,-0.2765856583467867,-0.0023343722470849926,-0.2080228368218613,-0.07089719377201043,0.21521568298339755,10.714321039918854,-27.245854759915847,0.06856282152492547,5,0.09469485282897949,0.12482547760009766,-0.1893911361694336,-0.31852102279663086,0.25825977325439453,0,0.018237064667989467,-1.666709748892114,5.750588893890381,-1.7999800594891329,5.7678070068359375,1.2500519297079473,5.845284938812256,0.018237064667989467
1180,2004-05-11,5.698936939239503,5.7075462341308585,5.63867712020874,5.690329074859619,38709159.0,0.006078881256206259,4.333222554558844,-0.1999822750033482,36.50785137772791,41.8139978927068,0.04606053955585754,0.11005741038571681,-0.12696009051717816,-0.4984170562087069,44.07592876429284,0.06886911392211825,-0.03373501046808691,-0.09684791564941353,-0.23870207032893553,0.045006239030108475,-0.16777499298917498,-0.025920838309652083,0.16631934165954387,24.999752720568768,-11.25371895099192,0.07092707733976102,5,0.06026101112365634,0.0903916358947745,-0.21521675586700528,-0.3486509323120126,0.25826025009155185,1,0.024169276303123155,1.5714217889472684,5.66450309753418,-1.666709748892114,5.750588893890381,-1.7999800594891329,5.7678070068359375,0.024169276303123155
1181,2004-05-12,5.5525898933410645,5.7075462341308585,5.5525898933410645,5.698936939239503,36439883.0,-0.025679709647386972,-1.117655875299748,-17.001551074671514,25.97395497258904,39.724869882567134,0.18787225468109803,0.2495361061946717,0.02172935443967372,-0.3412114342473558,41.57716564677942,0.15495634078979403,-0.04779779867102807,-0.2307124137878418,-0.4093435746198155,-0.052081252955868074,-0.3200279942038282,-0.14139683337185538,0.29907163791656366,0.0,-31.645187650238448,0.08931558041598682,5,0.16356444358825684,0.193695068359375,-0.05380403995513916,-0.1979992389678955,0.37017297744750977,2,0.048062088731925634,4.333222554558844,5.698936939239503,1.5714217889472684,5.66450309753418,-1.666709748892114,5.750588893890381,0.048062088731925634
1182,2004-05-13,5.690329074859619,5.698936939239503,5.5353732109069815,5.543981075286865,35574728.0,0.024806294749723623,1.0,-1.0000065165259036,40.90913382525948,39.11735788659961,0.053008381135422056,0.10997745964021366,-0.11312869771926337,-0.4671808546731251,39.16736615316457,0.1635637283325213,-0.06135122347382094,-0.08823847770690918,-0.27163387126714156,0.0951569158533232,-0.17993617448702537,0.0034592190732070094,0.13740672536468423,56.250032455337276,21.367742977609062,0.0916976967801162,5,0.017216920852660245,0.0473475456237793,-0.18293488025665283,-0.3271300792694092,0.15495586395263672,3,0.03630858881542154,-1.117655875299748,5.5525898933410645,4.333222554558844,5.698936939239503,1.5714217889472684,5.66450309753418,0.03630858881542154
1183,2004-05-14,5.741981029510497,5.741981029510497,5.655893802642822,5.673110961914063,36151986.0,0.009077147203855107,1.499989614417996,0.4705911102132724,45.161290322580605,39.34895381022327,0.004532283634930856,0.04718455011550393,-0.15985229889714336,-0.5066432056954993,36.15267651083044,0.0860872268676749,-0.05780374750515094,-0.027977871894837136,-0.20041158544177673,0.14445584165210246,-0.11419472866830649,0.058238984878632216,0.05651851178207412,100.0,59.00612875623865,0.08621685677346974,5,-0.03443503379821777,-0.004304409027098721,-0.20230436325073153,-0.3787820339202872,-0.12052202224731356,4,0.03748116873157015,1.0,5.690329074859619,-1.117655875299748,5.5525898933410645,4.333222554558844,5.698936939239503,0.03748116873157015
1184,2004-05-17,5.698936939239503,5.716155052185059,5.66450309753418,5.698936939239503,26435509.0,-0.0074963832255404705,1.9998615303665455,0.0,43.298936105212064,38.60439115524683,0.038085833957581805,0.07938240953442577,-0.11172335847598092,-0.45167350286823105,32.97506929419595,0.07747793197631747,-0.05500389126761096,-0.06155240535735995,-0.22728712622407787,0.10418231550935797,-0.1444197657907189,0.02131495507599901,0.0732499690145092,79.16628201104201,34.049663749916434,0.08286736043335882,5,0.008609056472776544,0.038739681243895596,-0.1291300058364877,-0.31421661376953214,-0.09469509124755948,0,0.03474331376792783,1.499989614417996,5.741981029510497,1.0,5.690329074859619,-1.117655875299748,5.5525898933410645,0.03474331376792783
1185,2004-05-18,5.698936939239503,5.724762916564941,5.673110961914063,5.698936939239503,14821057.0,0.0,1.0000000000000344,0.0,49.411721773560416,37.92174187180035,0.02446377403168043,0.06723537415313974,-0.10736624555019869,-0.43935191019523945,29.5207208071412,0.05165195465087802,-0.05442946238385815,-0.051652407646177956,-0.2063565769491511,0.1030517616567952,-0.1290044922976641,0.025699677005308175,0.04956859927980606,79.16628201104201,27.69919550556766,0.07735208465148642,5,0.008609056472776544,0.038739681243895596,-0.10115182399749845,-0.31421661376953214,0.017218112945555752,1,0.03927503215695172,1.9998615303665455,5.698936939239503,1.499989614417996,5.741981029510497,1.0,5.690329074859619,0.03927503215695172
1186,2004-05-19,5.733372211456299,5.733372211456299,5.681719779968263,5.724762916564941,21744436.0,0.006042402747027387,10.999224591525687,100.0,51.685390461289394,39.76592414689655,-0.030749394848507805,0.02528222896571819,-0.1366769147146787,-0.4611402590685856,26.975529756242896,0.05165243148803622,-0.05559521829821712,-0.011621499061584828,-0.1598649025314316,0.13662190440826194,-0.08574320079650821,0.06250020267333856,-0.1979990005493173,95.83325640220866,39.32386337554027,0.07412170173492359,5,-0.06026053428649902,0.004304409027099609,-0.07317376136779785,-0.27117323875427246,-0.017217159271240234,2,0.03903897560104563,1.0000000000000344,5.698936939239503,1.9998615303665455,5.698936939239503,1.499989614417996,5.741981029510497,0.03903897560104563
1187,2004-05-20,5.698936939239503,5.716155052185059,5.690329074859619,5.716155052185059,16654983.0,-0.006006111402986902,1.9998615303663907,-1.9999446136803178,48.351653702715204,41.17007928564859,-0.007946348761426414,0.04865169234340616,-0.09269356684041252,-0.4141299088727539,24.43811816500981,0.04304313659667969,-0.06434218221813026,-0.03744807243347115,-0.17442289870667427,0.09952675383973197,-0.10593548557007271,0.031039340703130414,-0.15960374832153512,49.99944609999158,-8.348557731350333,0.06848741313660169,5,-0.060259819030763495,0.038739681243895596,-0.0301300287246713,-0.23243355751037686,0.025825977325438565,3,0.03927503215695172,10.999224591525687,5.733372211456299,1.0000000000000344,5.698936939239503,1.9998615303665455,5.698936939239503,0.03927503215695172
1188,2004-05-21,5.698936939239503,5.750588893890381,5.681719779968263,5.750588893890381,20834344.0,0.0,1.666660512176624,2.999861530366494,44.04759078728033,42.81639148091271,-0.017929132100194423,0.04056117712699603,-0.0823936004966983,-0.40238936655205215,21.912582653829272,0.06886911392211825,-0.08133433851231153,-0.030991578102111283,-0.16180527937938738,0.09982212317516481,-0.09639842874074933,0.034415272536526764,-0.15572296791076834,39.99944609078675,-16.230303974171292,0.0654068506386382,5,-0.0559558868408212,0.038739681243895596,-0.019369006156922275,-0.23243355751037686,-0.017217159271240234,4,0.025679876989879835,1.9998615303663907,5.698936939239503,10.999224591525687,5.733372211456299,1.0000000000000344,5.698936939239503,0.025679876989879835
1189,2004-05-24,5.698936939239503,5.724762916564941,5.673110961914063,5.7075462341308585,26094004.0,0.0,1.4000354503860355,0.16667897564665152,42.68295318986822,43.50251390448386,-0.014003662348637036,0.032748021982372144,-0.06910599793208938,-0.39176673358944747,19.20499432052753,0.05165195465087802,-0.08079434380202244,-0.024965476989745383,-0.14936006621961972,0.09942911224012896,-0.08716277160468255,0.03723181762519179,-0.14742797100830263,33.33333333333371,-18.37505965171664,0.062197294614937004,5,-0.0559558868408212,0.038739681243895596,-0.006456136703492099,-0.22382497787475675,-0.0086078643798837,0,-0.013595155167071993,1.666660512176624,5.698936939239503,1.9998615303663907,5.698936939239503,10.999224591525687,5.733372211456299,-0.013595155167071993
1190,2004-05-25,5.673110961914063,5.690329074859619,5.655893802642822,5.681719779968263,21160617.0,-0.004531718389023887,1.6665682002808127,0.9999446136806273,37.499974035811206,44.78318268928633,0.008687194507036367,0.05030499756798523,-0.03223875363539275,-0.35604773319529404,16.74239956734566,0.043043136596680576,-0.08058480333612916,-0.0439044952392571,-0.16317669710079752,0.07536770662228331,-0.10354059617002775,0.01573160569151355,-0.11363879665649623,18.181680849993384,-26.79076974382984,0.05963610093077032,5,-0.030129909515381748,0.06456565856933505,0.025826334953307217,-0.1979990005493173,0.0,1,-0.012139567581961108,1.4000354503860355,5.698936939239503,1.666660512176624,5.698936939239503,1.9998615303663907,5.698936939239503,-0.012139567581961108
1191,2004-05-26,5.724762916564941,5.733372211456299,5.690329074859619,5.698936939239503,17503055.0,0.00910469669950742,-1.0000664709466571,-2.9999446106125034,46.75319537081263,45.43252286101445,-0.01785084714903462,9.493986448561031e-06,-0.07229912447979103,-0.39671859909331175,15.773621101755797,0.06026124954223544,-0.06665840658940336,0.0068866252899173475,-0.11234632881365769,0.1261195793934924,-0.05272985176187017,0.06650310234170487,-0.15764608216206177,72.72722694999749,26.4271009952284,0.05961647705178742,5,-0.021521568298339844,7.152557373046875e-07,-0.023673415184020996,-0.2453467845916748,-0.13773775100708008,2,-0.0015036193647383067,1.6665682002808127,5.673110961914063,1.4000354503860355,5.698936939239503,1.666660512176624,5.698936939239503,-0.0015036193647383067
1192,2004-05-27,5.759198188781737,5.7678070068359375,5.724762916564941,5.724762916564941,26264159.0,0.006015143809214418,-1.5,1.3333579512933775,50.63295665605364,46.0404857869559,-0.04636551549105228,-0.03199830481316823,-0.09256099663494499,-0.4198610609473459,15.636036019627166,0.043044090270996094,-0.0592176136102216,0.03873929977416868,-0.08178215959237889,0.15926075914071625,-0.02152142990910555,0.0990000294574429,-0.18474247199935778,92.30759398207839,42.35071634818716,0.0602607296832738,5,-0.04734778404235751,-0.0430431365966788,-0.053804397583006924,-0.2797820568084708,-0.12052106857299716,3,-0.007473807149148248,-1.0000664709466571,5.724762916564941,1.6665682002808127,5.673110961914063,1.4000354503860355,5.698936939239503,-0.007473807149148248
1193,2004-05-28,5.77641487121582,5.785024166107178,5.741981029510497,5.759198188781737,20165298.0,0.002989423504754285,1.4999446106126582,0.499972305306342,59.15483837748695,47.80225270609755,-0.06502183395453631,-0.04758674106229499,-0.0964996468333732,-0.4250203388962248,15.559551465978732,0.043043136596680576,-0.028328117136971365,0.05337338447570783,-0.06972256130212884,0.1764693302535445,-0.00817458841321006,0.11492135736462572,-0.19035807703022734,93.33286559381992,36.82530554694742,0.06154797288891813,5,-0.05595588684082031,-0.06456422805786133,-0.07102108001708984,-0.2969987392425537,-0.11191177368164062,4,-0.008941870658955464,-1.5,5.759198188781737,-1.0000664709466571,5.724762916564941,1.6665682002808127,5.673110961914063,-0.008941870658955464
1194,2004-05-31,5.7678070068359375,5.77641487121582,5.750588893890381,5.7678070068359375,12657777.0,-0.001490174194858529,2.0002769776202083,0.0,55.882403252384805,48.52121731485582,-0.05097829973756607,-0.042514625501601344,-0.07221978228783676,-0.4052449155244684,14.987869956018795,0.025825977325439453,-0.017564654628863252,0.04562637805938685,-0.07587491852215145,0.16712767464092515,-0.015124270231382297,0.106377026350156,-0.1658328228966175,86.66683899175055,25.092542473948598,0.060750648290768934,5,-0.0473480224609375,-0.060261011123658115,-0.06241321563720703,-0.236738920211792,-0.12052202224731534,0,-0.014925469379548417,1.4999446106126582,5.77641487121582,-1.5,5.759198188781737,-1.0000664709466571,5.724762916564941,-0.014925469379548417
1195,2004-06-01,5.733372211456299,5.785024166107178,5.724762916564941,5.785024166107178,37452138.0,-0.00597017121738419,1.333357951293366,-100.0,69.09087613147028,50.45516016709814,-0.012454946312344006,-0.014233601735439194,-0.02246752977695099,-0.36000433148632727,13.850591927194827,0.06026124954223633,-0.014877558073806085,0.014635014533996404,-0.10107847225000732,0.13034850131800013,-0.0432217288580059,0.07249175792599871,-0.11675402894355003,45.45445389999496,-22.920938361230853,0.05785674339200193,6,-0.012913227081298828,-0.025826215744019443,-0.02797842025756836,-0.18078207969665527,-0.06886911392211914,1,-0.0075074729163182585,2.0002769776202083,5.7678070068359375,1.4999446106126582,5.77641487121582,-1.5,5.759198188781737,-0.0075074729163182585
1196,2004-06-02,5.741981029510497,5.77641487121582,5.724762916564941,5.759198188781737,0.0,0.0015015278507466423,1.0000553919440962,0.3333302560883292,57.49996538115351,51.47163924248017,-0.022030974521232594,-0.032652623038747386,-0.017285740105742242,-0.359022158465101,12.436744721453648,0.051651954650878906,-0.0063761175035752515,0.02840902805328316,-0.07168883170060614,0.12850688780717245,-0.02163990182366149,0.0784579579302278,-0.11189036831019372,28.572445935572244,-39.629145414331035,0.05004892987694484,6,-0.02152204513549716,-0.03443503379821777,-0.03658723831176669,-0.1893908977508536,-0.05165195465087802,2,-0.011994130116850132,1.333357951293366,5.733372211456299,2.0002769776202083,5.7678070068359375,1.4999446106126582,5.77641487121582,-0.011994130116850132
1197,2004-06-03,5.7075462341308585,5.759198188781737,5.66450309753418,5.733372211456299,38123587.0,-0.005997023536417734,1.4444403414511389,1.5000138477304086,44.73684594114354,51.54822314846497,0.015369773689767108,-0.003124062837760455,0.03193398171431738,-0.3146868718087621,10.385626412584475,0.0946950912475577,-0.0047363899897190365,-0.00301272869110214,-0.09981020395374962,0.09378474657154534,-0.05141146632242588,0.0453860089402216,-0.06506089253800518,35.71420093293326,-27.289241430617906,0.04839873763132394,6,0.012912750244141513,-2.384185791015625e-07,-0.012913465499877042,-0.15065217018127264,0.008608818054200107,3,-0.02111609150921756,1.0000553919440962,5.741981029510497,1.333357951293366,5.733372211456299,2.0002769776202083,5.7678070068359375,-0.02111609150921756
1198,2004-06-04,5.750588893890381,5.7678070068359375,5.681719779968263,5.698936939239503,48322316.0,0.0075413598057478826,-1.0000221562458664,-1.9999999999998967,57.8947291703107,53.238420479625255,-0.02187604203764515,-0.048661629652830385,-0.0007917596680862005,-0.3472033134119066,8.547069027745604,0.0860872268676749,-0.006722419202327856,0.04002993106842023,-0.05676754419422725,0.1368274063310677,-0.008368806562903508,0.08842866869974397,-0.09670044633638142,71.42800621955996,10.036588532889269,0.04839873763132394,6,-0.03012990951538086,-0.043042898178101474,-0.05810809135437012,-0.1893904209136963,-0.04304265975952237,4,-0.01946092404562938,1.4444403414511389,5.7075462341308585,1.0000553919440962,5.741981029510497,1.333357951293366,5.733372211456299,-0.01946092404562938
1199,2004-06-07,5.7678070068359375,5.77641487121582,5.750588893890381,5.7678070068359375,28255393.0,0.0029941477756911805,2.0002769776202083,0.0,60.0000830853466,55.7384325962403,-0.03162307666454556,-0.06086419525015874,-0.011165514451487724,-0.35423805458133995,8.137915861209239,0.025825977325439453,-0.002335926079154227,0.05208284854888934,-0.045389338268392976,0.14955503536617165,0.003346755140248625,0.10081894195753005,-0.1034277017976839,85.714398756088,25.47374548755066,0.04873609340864094,6,-0.04304337501525879,-0.060261011123658115,-0.07532620429992676,-0.20660853385925293,-0.043044090270996094,0,-0.017910430979976133,-1.0000221562458664,5.750588893890381,1.4444403414511389,5.7075462341308585,1.0000553919440962,5.741981029510497,-0.017910430979976133
1200,2004-06-08,5.8366761207580575,5.871110916137695,5.77641487121582,5.785024166107178,45067680.0,0.011940259762592165,-1.7499723053063032,100.0,63.63635219207379,57.61433890971376,-0.08364686438771862,-0.1253098449595038,-0.07474661671003613,-0.4135195783586907,8.138018647748652,0.10330390930175781,0.008111480022320983,0.11406500339508163,0.003062024193762447,0.22506798259640082,0.058563513794421596,0.16956649299574167,-0.1626452268342904,83.33325640220866,26.45491417326646,0.05550148960065965,6,-0.06886911392212003,-0.12913012504577814,-0.11836934089660733,-0.27547764778137296,-0.1463470458984384,1,-0.03244845734987223,2.0002769776202083,5.7678070068359375,-1.0000221562458664,5.750588893890381,1.4444403414511389,5.7075462341308585,-0.03244845734987223
1201,2004-06-09,5.819458961486816,5.939980030059815,5.819458961486816,5.853892803192139,77262771.0,-0.00294982262421728,-6.000152327143364,-0.6666512804416347,66.66679854876918,59.39587689779326,-0.05764660727681736,-0.09178002216710723,-0.053720135310900474,-0.3871299779960129,9.40608387496455,0.12052106857299894,0.020135362497055276,0.08350439071655291,-0.0028720496956378128,0.16988083112874364,0.040316170510457994,0.12669261092264783,-0.1257200653416568,56.25003245533695,-1.436544699972174,0.04318822020609526,6,-0.017217397689819336,-0.08178234100341797,-0.07532620429992676,-0.25826048851013184,-0.17217397689819425,2,-0.026627194207938354,-1.7499723053063032,5.8366761207580575,2.0002769776202083,5.7678070068359375,-1.0000221562458664,5.750588893890381,-0.026627194207938354
1202,2004-06-10,5.896936893463135,5.914154052734375,5.828066825866699,5.8366761207580575,54496715.0,0.013313597103969288,-1.222197604716714,-1.750045005746862,72.54913460535904,60.88413203422349,-0.12687372587140722,-0.16125332330413578,-0.12585482868371045,-0.45475437500183524,10.551135210922219,0.0946950912475586,0.041580505686699354,0.1506519317626953,0.040974406613132786,0.26032945691225784,0.09581316918791405,0.20549069433747658,-0.17364906124821644,83.33342565051267,22.442521196844993,0.05483876257478142,6,-0.0946953296661377,-0.15926027297973633,-0.12697815895080566,-0.3357384204864502,-0.21521711349487216,3,-0.035036464241722576,-6.000152327143364,5.819458961486816,-1.7499723053063032,5.8366761207580575,2.0002769776202083,5.7678070068359375,-0.035036464241722576
1203,2004-06-11,5.957197189331055,5.965806007385254,5.888328075408936,5.905545234680176,60638005.0,0.010218914829276837,1.2499896143460243,0.8571405963157688,75.86215788010999,63.104104770637406,-0.17745447875317844,-0.2156183282514652,-0.183014293664721,-0.5048481332361092,11.851686870391577,0.07747793197631747,0.05412855596922572,0.20015141963958705,0.05557359365295156,0.34472924562622254,0.1278625066462693,0.2724403326329048,-0.20790629337474886,95.99993796292398,30.316864900499922,0.07228891299331769,6,-0.1420426368713379,-0.20660758018493652,-0.18723845481872559,-0.3959987163543701,-0.292694091796875,4,-0.04046233983620462,-1.222197604716714,5.896936893463135,-6.000152327143364,5.819458961486816,-1.7499723053063032,5.8366761207580575,-0.04046233983620462
1204,2004-06-14,5.896936893463135,5.9916319847106925,5.879718780517577,5.957197189331055,64240993.0,-0.010115544937112753,-1.3636180530028308,-1.1666605121766584,70.96786009425311,63.31265854427994,-0.1083443945388316,-0.1473168140677119,-0.12112204021643969,-0.43453105466652,13.300711602860988,0.11191320419311523,0.06042159859224583,0.12999112606048602,-0.024602223788542155,0.2845844759095142,0.05269445113597193,0.2072878009850001,-0.1173338819067764,56.00020383610714,-15.043277193008542,0.07729667492451403,6,-0.06886935234069824,-0.13343429565429776,-0.1183696985244751,-0.3357384204864502,-0.22382593154907138,0,-0.03211678584219202,1.2499896143460243,5.957197189331055,-1.222197604716714,5.896936893463135,-6.000152327143364,5.819458961486816,-0.03211678584219202
1205,2004-06-15,5.922762870788574,5.983023166656494,5.905545234680176,5.905545234680176,48386141.0,0.00437955803021528,-7.99983383183782,-0.28572106824925814,69.49164635680509,64.64506754157455,-0.1167584897871512,-0.16391874092842507,-0.14525981207126737,-0.4492232396060585,14.727420471316824,0.08608627319335938,0.06019961703575305,0.14462580680847203,-0.02123374681008805,0.3104853604270321,0.06169602999919199,0.22755558361775208,-0.10923522352752268,60.00005539046151,-10.383048670754818,0.08292977680928008,6,-0.0946953296661377,-0.15926027297973722,-0.14849960803985596,-0.36156439781188965,-0.284085750579834,1,-0.03343033623719438,-1.3636180530028308,5.896936893463135,1.2499896143460243,5.957197189331055,-1.222197604716714,5.896936893463135,-0.03343033623719438
1206,2004-06-16,5.957197189331055,5.983023166656494,5.905545234680176,5.931371212005615,48574785.0,0.005813894510670492,1.0,1.4999723053063032,69.49158907283585,67.39559455620704,-0.131257002754805,-0.19049148238841251,-0.17618338234425934,-0.4735850517478992,16.127986851700616,0.07747793197631836,0.0647047464764956,0.1678688764572147,-0.014641896222269857,0.3503796491366993,0.07661349011747287,0.25912426279695655,-0.1151728480780605,78.9473530775088,10.869207063731054,0.09125538633974216,6,-0.12052130699157715,-0.19369459152221769,-0.18293392658233643,-0.3959987163543701,-0.35295534133911133,2,-0.044797596250360616,-7.99983383183782,5.922762870788574,-1.3636180530028308,5.896936893463135,1.2499896143460243,5.957197189331055,-0.044797596250360616
1207,2004-06-17,5.922762870788574,5.974414825439452,5.888328075408936,5.957197189331055,64271909.0,-0.005780288522956756,1.499993076230713,-1.333321024353317,63.934548294242056,68.0666855699772,-0.07049726874647178,-0.1459097848380928,-0.13967616751467382,-0.4286263847275693,17.479681395841034,0.0860867500305158,0.06484024217167583,0.12224326133727992,-0.06433402256293252,0.30882054523749236,0.028954619387173253,0.21553190328738658,-0.056801306582348055,38.46203008960492,-25.33011620147625,0.0932886419501064,6,-0.05165243148803711,-0.15926027297973722,-0.19154322147369385,-0.36156439781188965,-0.3357377052307129,3,-0.046511719650068284,1.0,5.957197189331055,-7.99983383183782,5.922762870788574,-1.3636180530028308,5.896936893463135,-0.046511719650068284
1208,2004-06-18,5.845284938812256,5.931371212005615,5.828066825866699,5.931371212005615,81038870.0,-0.013081383412873793,1.4000199406212612,2.500013847730357,56.52174960122853,67.68020407174185,0.02439087919356453,-0.05998092104076225,-0.060982900959007935,-0.3409677894037735,18.078814402256516,0.10330438613891602,0.07131834441236329,0.03744792938232422,-0.14375660907454968,0.21865246783919812,-0.053154339846112286,0.12805019861076072,0.1463470458984366,10.526760752257209,-48.29107990629935,0.09060226922843687,6,0.03873848915100098,-0.021522045135498047,-0.1226736307144165,-0.2840864658355713,-0.36156415939331055,4,-0.027982409849335643,1.499993076230713,5.922762870788574,1.0,5.957197189331055,-7.99983383183782,5.922762870788574,-0.027982409849335643
1209,2004-06-21,5.621459007263184,5.63867712020874,5.569807052612305,5.569807052612305,44881208.0,-0.03829170586071595,-1.6666974391167075,-0.6000022156245846,42.85709937956631,65.37139820368546,0.25174822843301303,0.16626757059374064,0.1614825458556126,-0.1092590186593494,18.807748937299984,0.27547788619995117,0.08116626815564221,-0.18250410556793195,-0.37638092240330057,0.011372711267436664,-0.27944251398561626,-0.08556569715024764,0.36690167427062903,12.499985575430689,-46.025063024064565,0.0969384084176842,6,0.15926051139831543,0.15926051139831543,0.10115230083465576,-0.06026053428649902,-0.0946950912475586,0,0.007657102936333926,1.4000199406212612,5.845284938812256,1.499993076230713,5.922762870788574,1.0,5.957197189331055,0.007657102936333926
1210,2004-06-22,5.604241847991943,5.630067825317383,5.578415870666504,5.587025165557861,33098511.0,-0.0030627563500854604,-1.9999446106126066,0.33332102435331695,41.30430070755294,62.553342887994766,0.2598536548077526,0.18768330552513035,0.17405833236927037,-0.0843165672717685,19.839198758095367,0.051651954650878906,0.0825257425014767,-0.19627780914306658,-0.4020232809183897,0.009467662632256513,-0.29915054503072813,-0.09340507325540504,0.3673766883850087,8.333362182471955,-51.75061088350846,0.10287273588766155,6,0.17647767066955566,0.17647767066955566,0.118369460105896,-0.04304337501525879,-0.08608675003051758,1,0.012288747664734867,-1.6666974391167075,5.621459007263184,1.4000199406212612,5.845284938812256,1.499993076230713,5.922762870788574,0.012288747664734867
1211,2004-06-23,5.716155052185059,5.716155052185059,5.621459007263184,5.621459007263184,39176735.0,0.019969374489649194,1.0,5.500249266049964,50.495058735782266,60.10289001359734,0.1472284029352693,0.07915023019201506,0.060651198985334887,-0.18832509871971048,20.014799092752543,0.11191320419311523,0.08446492366525327,-0.08393421173095739,-0.2903817552410093,0.12251333177909451,-0.18715798348598334,0.019289560024068564,0.23939102484130714,36.17033814011161,-25.881060079433382,0.10322377175502595,6,0.06456446647644043,0.06456446647644043,0.006456255912780762,-0.15495657920837402,-0.15495586395263672,2,-0.013554204053072616,-1.9999446106126066,5.604241847991943,-1.6666974391167075,5.621459007263184,1.4000199406212612,5.845284938812256,-0.013554204053072616
1212,2004-06-24,5.716155052185059,5.7678070068359375,5.681719779968263,5.741981029510497,43019943.0,0.0,1.2222386341955545,-0.27272498388655203,47.91671595064026,56.997840910322935,0.13285927232707895,0.07985438246961252,0.0596814982607512,-0.1792405327912281,19.637046424856173,0.0860872268676749,0.07905687677844497,-0.08178205490112322,-0.29090454750908634,0.1273404377068399,-0.18634330120510434,0.02277919140285789,0.22396146386474491,40.476356898404894,-19.546716421260925,0.10456124630398136,6,0.06456446647644043,0.06456446647644043,-0.010760903358459473,-0.15495657920837402,-0.07747793197631836,3,-0.019578405968945,1.0,5.716155052185059,-1.9999446106126066,5.604241847991943,-1.6666974391167075,5.621459007263184,-0.019578405968945
1213,2004-06-25,5.724762916564941,5.741981029510497,5.66450309753418,5.690329074859619,46940172.0,0.0015058836405412723,1.2499740360449256,-1.3333025608833382,47.36836888430736,54.37567522032896,0.09813302291571713,0.07080888320770029,0.04602108506751801,-0.17972119200799508,19.069540213580535,0.07747793197631747,0.07370291753617231,-0.07059159278869664,-0.2820954260971513,0.14091224051975804,-0.17634350944292443,0.03516032386553114,0.20054122094736204,78.26055544316966,20.599645377841696,0.10575191665422745,6,0.05165219306945801,0.05595660209655762,-0.03658604621887207,-0.16356444358825684,-0.08608579635620117,4,-0.024059992180379686,1.2222386341955545,5.716155052185059,1.0,5.716155052185059,-1.9999446106126066,5.604241847991943,-0.024059992180379686
1214,2004-06-28,5.681719779968263,5.741981029510497,5.66450309753418,5.724762916564941,29101314.0,-0.007518763173952725,-1.0000369276218382,-1.2500242338636829,40.21734745790774,51.1229753426737,0.1200630396218969,0.11285819623013982,0.08423991105092732,-0.12844372605303445,18.471365261468993,0.07747793197631747,0.055807889261209276,-0.10933036804199148,-0.32661956458640073,0.10795882850241778,-0.21797496631419566,-0.0006857697697872922,0.22936447414804118,54.54527143727608,0.1262984614971998,0.10864459827220456,6,0.09469532966613681,0.09899973869323642,0.008609056472777432,-0.12052130699157804,-0.01721668243408292,0,-0.034848427627034995,1.2499740360449256,5.724762916564941,1.2222386341955545,5.716155052185059,1.0,5.716155052185059,-0.034848427627034995
1215,2004-06-29,5.690329074859619,5.698936939239503,5.630067825317383,5.66450309753418,26106117.0,0.0015152621432878988,2.200110784911004,-0.600002215624597,41.75823841381277,48.04149193611557,0.08383147377314426,0.1063094169925538,0.070529349073853,-0.12786029797662124,18.42505367935842,0.06886911392212003,0.0279350736680799,-0.09856891632080078,-0.31909206491925435,0.12195423227765279,-0.20883049062002712,0.011692657978425558,0.2071040911965243,47.05911102132845,-6.833784786764909,0.11026157429922676,6,0.08178186416625977,0.09039044380187988,-2.384185791015625e-07,-0.12913060188293457,-0.11191320419311523,1,-0.028744411209298826,-1.0000369276218382,5.681719779968263,1.2499740360449256,5.724762916564941,1.2222386341955545,5.716155052185059,-0.028744411209298826
1216,2004-06-30,5.673110961914063,5.716155052185059,5.63867712020874,5.698936939239503,26022243.0,-0.00302585539764777,1.5713607482256513,-1.0,34.52376477818464,44.77362710099809,0.06315560943090759,0.12448586484264546,0.08400609351899302,-0.1029682688161424,18.304889464544615,0.07747793197631836,0.004125341032929164,-0.1123435258865344,-0.33804148945983314,0.11335443768676434,-0.22519250767318422,0.0005054559001154146,0.21121715960432663,31.249740358651895,-18.137596826636187,0.1128489817866494,6,0.07747817039489657,0.10760855674743564,0.01721787452697665,-0.11191248893737882,-0.26686811447143644,2,-0.027314090098522703,2.200110784911004,5.690329074859619,-1.0000369276218382,5.681719779968263,1.2499740360449256,5.724762916564941,-0.027314090098522703
1217,2004-07-01,5.587025165557861,5.690329074859619,5.587025165557861,5.681719779968263,36596701.0,-0.015174354412267221,-1.1818328306200243,3.6666420487066684,25.28737754421836,41.30314131688585,0.10796203390216252,0.21194616303634106,0.1644404821668921,-0.010318525229122244,19.374036966723185,0.10330390930175781,-0.024385679369344437,-0.1924032688140871,-0.4328157190796249,0.04800918145145072,-0.312609493946856,-0.07219704368131818,0.2847221132042854,0.0,-41.69458185510675,0.12020622513276906,7,0.08178186416625977,0.1936943531036377,0.1269773244857788,-0.025826692581176758,-0.2410430908203125,3,-0.0046224916767241275,1.5713607482256513,5.673110961914063,2.200110784911004,5.690329074859619,-1.0000369276218382,5.681719779968263,-0.0046224916767241275
1218,2004-07-02,5.63867712020874,5.655893802642822,5.587025165557861,5.587025165557861,24719705.0,0.009244983353448255,-1.666642048706634,-0.545458207655001,32.55814702411925,40.15881327739173,0.026731843995967175,0.1596663545197199,0.1090084522350061,-0.055589350835566265,20.374592917613665,0.06886863708496094,-0.057080549779150225,-0.1351557254791258,-0.38347394056943696,0.11316248961118536,-0.2593148330242814,-0.01099661793397022,0.22099254950741276,33.33333333333353,-6.281040262867428,0.12415910754515556,7,0.03443431854248047,0.1420423984527588,0.075325608253479,-0.07747864723205566,-0.35295629501342773,4,0.0,-1.1818328306200243,5.587025165557861,1.5713607482256513,5.673110961914063,2.200110784911004,5.690329074859619,0.0
1219,2004-07-05,5.66450309753418,5.681719779968263,5.647284984588622,5.655893802642822,10213817.0,0.0045801482820997386,-1.6665805069881194,0.16667897564668305,32.55814702411925,39.18701842367688,0.008553242367371539,0.13249750698694207,0.07990206243055376,-0.07468179678521114,21.183995131450754,0.04304265975952237,-0.08629918568846051,-0.10416455268859881,-0.35726211821387643,0.1489330128366788,-0.23071333545123807,0.022384230074040445,0.18357206749781962,60.0,22.015647410852353,0.126548782762639,7,0.012912988662719727,0.11621642112731934,0.051651716232299805,-0.10330462455749512,-0.36156511306762695,0,-0.004559266166997422,-1.666642048706634,5.63867712020874,-1.1818328306200243,5.587025165557861,1.5713607482256513,5.673110961914063,-0.004559266166997422
1220,2004-07-06,5.647284984588622,5.681719779968263,5.612851142883301,5.681719779968263,24622548.0,-0.0030396510777888075,2.999944609845445,-3.999723068402311,28.571437991547626,36.751060563206366,0.03634073300408325,0.14208413937312514,0.09384958231846952,-0.05103681613915523,20.933719244667316,0.06886863708496183,-0.10831594804562616,-0.11191310882568484,-0.3684456319651108,0.14461941431374115,-0.24017937039539827,0.0163531527440286,0.18965945594658962,46.666051217665164,13.290566442118994,0.128266261569713,7,0.030131101608277255,0.13343453407287686,0.06671750545501798,-0.08608651161193759,-0.35295486450195224,1,0.0030489187268829543,-1.6665805069881194,5.66450309753418,-1.666642048706634,5.63867712020874,-1.1818328306200243,5.587025165557861,0.0030489187268829543
1221,2004-07-07,5.66450309753418,5.673110961914063,5.63867712020874,5.647284984588622,23047499.0,0.0030489187268829543,-1.0000000000000515,-0.5000207713079,31.707382974670466,34.95002356587638,0.012320956727280397,0.11875028590340442,0.07682382302546209,-0.06289979372973242,19.958926486384453,0.034433841705323154,-0.10221011879856867,-0.08694720268249512,-0.3451709519753363,0.17127654661034608,-0.21605907732891527,0.04216467196392504,0.1617558474841161,75.0,40.52188445101229,0.12911187464642052,7,0.0,0.11621642112731934,0.04949939250946045,-0.10330462455749512,-0.3443470001220712,2,-0.01519766612982354,2.999944609845445,5.647284984588622,-1.6665805069881194,5.66450309753418,-1.666642048706634,5.63867712020874,-0.01519766612982354
1222,2004-07-08,5.690329074859619,5.698936939239503,5.63867712020874,5.681719779968263,27335980.0,0.004559266166997311,3.6667774515775093,0.5000138469632835,38.15794076747488,33.9266426640061,-0.019616585958408983,0.08079451268075566,0.05149426538111257,-0.08357845973100186,18.80668666315245,0.06025981903076261,-0.09184097920144652,-0.050790834426879705,-0.3009119685152397,0.1993302996614803,-0.1758514014710597,0.0742697326173003,0.12567179446243681,92.3083478201581,52.536792904358165,0.12506056704418,7,-0.025825977325439453,0.09039044380187988,0.023673415184020996,-0.12913060188293457,-0.35295629501342773,3,-0.04992439341902222,-1.0000000000000515,5.66450309753418,2.999944609845445,5.647284984588622,-1.6665805069881194,5.66450309753418,-0.04992439341902222
1223,2004-07-09,5.716155052185059,5.716155052185059,5.647284984588622,5.673110961914063,20907299.0,0.004538573601927665,2.199977844245084,4.999723068402517,60.37740581576175,36.16664914821211,-0.052290947745316174,0.03792899853274534,0.025920012898225764,-0.10336742386304287,17.026421497886844,0.06887006759643644,-0.09802324524399353,-0.012912750244140625,-0.24149720461424273,0.21567170412596148,-0.12720497742919168,0.10137947694091043,0.08999806446860692,100.0,54.4333023491679,0.11429222718505096,7,-0.06456494331359863,0.06456446647644043,-0.002152562141418457,-0.1463479995727539,-0.3787822723388672,4,-0.0647590861458538,3.6667774515775093,5.690329074859619,-1.0000000000000515,5.66450309753418,2.999944609845445,5.647284984588622,-0.0647590861458538
1224,2004-07-12,5.7075462341308585,5.733372211456299,5.7075462341308585,5.7075462341308585,18706028.0,-0.001506050478968235,0.0,0.0,61.53846153846141,38.36445171761751,-0.04429106143948669,0.03333051891150429,0.03274301318992201,-0.08884780657290126,14.844273416570521,0.02582597732544034,-0.10214320034977575,-0.012052035331726607,-0.22661708167766115,0.20251301101420793,-0.11933455850469432,0.09523048784124111,0.0891530399611522,78.57140031097725,27.12610150767334,0.10728252317296741,7,-0.04734754562377841,0.07317328453064054,0.00645625591278165,-0.11621713638305575,-0.3787813186645499,0,-0.0739066126898894,2.199977844245084,5.716155052185059,3.6667774515775093,5.690329074859619,-1.0000000000000515,5.66450309753418,-0.0739066126898894
1225,2004-07-13,5.724762916564941,5.750588893890381,5.716155052185059,5.733372211456299,11874373.0,0.003016477086270175,-1.666703594970365,-100.0,51.21939686734161,40.21952194974607,-0.06270359199468256,0.0005476887911246564,0.013348722603828023,-0.10054339350037811,12.58337705690365,0.04304265975952237,-0.10635296022987806,0.01506464481353742,-0.17713693524619245,0.2072662248732673,-0.08103614521632707,0.11116543484340191,0.06286066866788076,76.92291304496028,22.572796838557245,0.0961007900298649,7,-0.05595588684082031,0.05595660209655762,-0.008608102798461914,-0.13343381881713867,-0.37017202377319336,1,-0.07368426225613867,0.0,5.7075462341308585,2.199977844245084,5.716155052185059,3.6667774515775093,5.690329074859619,-0.07368426225613867
1226,2004-07-14,5.690329074859619,5.724762916564941,5.681719779968263,5.716155052185059,25728453.0,-0.0060148939278665825,1.0000664709466158,2.999778454721684,46.66666666666668,42.59499851890698,-0.02857553384382605,0.014717928470645347,0.043772282359324954,-0.06032026892524911,10.243653988601947,0.0430431365966788,-0.1013708449693631,-0.006025791168212891,-0.15891405246554147,0.14686247012911569,-0.08246992181687673,0.07041833948045095,0.08858184906838229,46.15417391007942,-9.539818972861049,0.07644413064866416,7,-0.021522045135498047,0.09039044380187988,0.047347426414489746,-0.03443503379821777,-0.35295629501342773,2,-0.06959157362664803,-1.666703594970365,5.724762916564941,0.0,5.7075462341308585,2.199977844245084,5.716155052185059,-0.06959157362664803
1227,2004-07-15,5.647284984588622,5.698936939239503,5.647284984588622,5.681719779968263,24247102.0,-0.007564428999575767,-1.9999861524613485,1.3333394878234104,40.81636113506952,43.51257786456813,0.02672584028006586,0.03801476270168802,0.08472095872234142,-0.011403519797455353,8.288281385537111,0.05165195465088068,-0.09965999056826202,-0.03529598712921267,-0.14616173093193563,0.07556975667351029,-0.09072885903057415,0.02013688477214881,0.1232617844867514,0.0,-50.65673030217292,0.0554328719013617,7,0.03443503379821866,0.13343453407287686,0.1226741075515756,0.06886959075927823,-0.32712888717651367,3,-0.057926753841756606,1.0000664709466158,5.690329074859619,-1.666703594970365,5.724762916564941,0.0,5.7075462341308585,-0.057926753841756606
1228,2004-07-16,5.681719779968263,5.7075462341308585,5.66450309753418,5.681719779968263,151968564.0,0.006097584144170609,-1.5000830886831407,-0.0,50.0,45.45056152855488,-0.0010742358466639956,-0.00980492286639123,0.049102758036633,-0.041080359213199635,7.324483666338135,0.06026124954223633,-0.08985792097488954,0.007317066192627841,-0.07291122011850959,0.08754535250376527,-0.03279707696294043,0.04743120934819611,0.08079740044858852,33.33348719558497,-16.136082321575294,0.04011414315556859,7,2.3841857821338408e-07,0.09899973869323642,0.08823931217193515,0.05595684051513583,-0.31852054595947354,4,-0.06060612164227408,-1.9999861524613485,5.647284984588622,1.0000664709466158,5.690329074859619,-1.666703594970365,5.724762916564941,-0.06060612164227408
1229,2004-07-19,5.66450309753418,5.698936939239503,5.647284984588622,5.673110961914063,16731861.0,-0.0030301885874032264,-1.3999556884900688,-100.0,46.93878012414221,47.491377321065386,0.018039491877587466,0.011385603947170253,0.06768680366740121,-0.020807000158427513,6.481976432345338,0.05165195465088068,-0.06398326015441391,-0.012051820755004883,-0.08852138373764795,0.06441774222763819,-0.05028660224632642,0.02618296073631665,0.09030567777048937,16.66743597791841,-31.739422642352274,0.038234781491321625,7,0.03012990951538086,0.11621642112731934,0.11836898326873779,0.08608651161193848,-0.3013038635253906,0,-0.05775092926163139,-1.5000830886831407,5.681719779968263,-1.9999861524613485,5.647284984588622,1.0000664709466158,5.690329074859619,-0.05775092926163139
1230,2004-07-20,5.673110961914063,5.673110961914063,5.63867712020874,5.655893802642822,17812572.0,0.0015196150892089477,2.9999446090782627,-2.000166186572022,50.0,49.52389032387978,0.015064491494167775,0.008645019203474824,0.05946444321536415,-0.025864734400557587,5.633394147859069,0.034433841705323154,-0.04743609589000197,-0.006887412071226784,-0.07543874474693446,0.06166392060448089,-0.04116307840908018,0.02738825426662661,0.07429774448291138,39.99944609078675,-10.140719857039642,0.03427566633785365,7,0.02152204513549716,0.10330414772033603,0.12267410755157382,0.09039163589477361,-0.2066078186035165,1,-0.06069792196195212,-1.3999556884900688,5.66450309753418,-1.5000830886831407,5.681719779968263,-1.9999861524613485,5.647284984588622,-0.06069792196195212
1231,2004-07-21,5.63867712020874,5.690329074859619,5.621459007263184,5.681719779968263,20592353.0,-0.006069657712759691,1.2857165465234972,-2.4999861522695657,57.1428759831822,51.63332757006948,0.05079086330515725,0.03897506820684349,0.0986095373741005,0.010992862848981488,5.850612565572066,0.06887006759643555,-0.03289657026432202,-0.03744735717773473,-0.1061520707113246,0.03125735635585514,-0.07179971394452966,-0.0030950004109397966,0.10162752003684794,20.000775460014165,-34.97475939118854,0.034352356766794864,7,0.04734683036804199,0.13773798942565918,0.15710794925689697,0.12482547760009677,-0.18078231811523438,2,-0.050381715668528226,2.9999446090782627,5.673110961914063,-1.3999556884900688,5.66450309753418,-1.5000830886831407,5.681719779968263,-0.050381715668528226
1232,2004-07-22,5.604241847991943,5.63867712020874,5.587025165557861,5.630067825317383,22875239.0,-0.006106977130040381,1.3999291023695317,0.6000088625965069,44.999903066693015,49.92471615350629,0.08016016049707897,0.06808705561819828,0.1330126321262739,0.04712643212788947,6.6777665880871195,0.051651954650878906,-0.01399960741303019,-0.06628696918487531,-0.1393551293175186,0.006781190947767968,-0.1028210492511965,-0.029752889118554116,0.1292428887483137,14.285205597604072,-41.63395952417942,0.03653408006632152,7,0.06456518173217773,0.16786909103393555,0.19584739208221436,0.15926074981689364,-0.12052106857299805,3,-0.04761912054908446,1.2857165465234972,5.63867712020874,2.9999446090782627,5.673110961914063,-1.3999556884900688,5.66450309753418,-0.04761912054908446
1233,2004-07-23,5.587025165557861,5.621459007263184,5.561199188232422,5.604241847991943,13783392.0,-0.0030720805598799528,1.3333456425406205,0.6666420487066339,38.4615056860551,47.360609947683365,0.08619813924838748,0.07847936336222006,0.14833126267337882,0.06664581506634626,7.579593731455364,0.06025981903076172,0.000640481816486016,-0.07661676406860352,-0.15399890401015703,0.0007653758729500026,-0.11530783403938027,-0.037925694097826756,0.13991246381727773,18.750108185018764,-35.138766982341,0.03869106997077692,7,0.06886887550354004,0.15926003456115723,0.23028135299682617,0.17647743225097567,-0.1377391815185547,4,-0.04776586112246484,1.3999291023695317,5.604241847991943,1.2857165465234972,5.63867712020874,2.9999446090782627,5.673110961914063,-0.04776586112246484
1234,2004-07-26,5.483720779418945,5.595633029937744,5.466503143310547,5.569807052612305,29965105.0,-0.01849005205413301,-1.1428514907893903,5.000166177366642,30.612224135144444,45.07092408855034,0.17256057472961572,0.1751706889439575,0.24988570920048758,0.17195048577056493,8.866058003409474,0.12912988662719727,0.004502229272266511,-0.17002120018005407,-0.2810239127332288,-0.059018487626879335,-0.22552255645664143,-0.1145198439034667,0.23327254348763038,7.692422405767399,-45.16402213356933,0.05550135627658759,7,0.11191225051879883,0.13343429565429688,0.370172381401062,0.2797818183898917,-0.017217636108398438,0,-0.02197806020001747,1.3333456425406205,5.587025165557861,1.3999291023695317,5.604241847991943,1.2857165465234972,5.63867712020874,-0.02197806020001747
1235,2004-07-27,5.526763916015625,5.526763916015625,5.483720779418945,5.483720779418945,23261435.0,0.007849257525697872,1.0,-0.5,34.6152371253941,43.73187636174228,0.11005064733630565,0.1256895333857786,0.20555671803594322,0.1307658675417933,9.852653748377813,0.04304313659667969,-0.00879455741304902,-0.11879980564117432,-0.24189561381698077,0.004296002534632137,-0.18034770972907754,-0.05725190155327109,0.17019019252326828,26.923052341621272,-22.17680654393196,0.06154790408790318,7,0.060260772705078125,0.09039115905761719,0.253955602645874,0.236738681793212,0.008609294891356534,1,-0.029595018801663153,-1.1428514907893903,5.483720779418945,1.3333456425406205,5.587025165557861,1.3999291023695317,5.604241847991943,-0.029595018801663153
1236,2004-07-28,5.518155097961426,5.587025165557861,5.518155097961426,5.543981075286865,26096467.0,-0.0015576598141369136,-4.333394878233415,-0.6000022156245846,29.999811671702005,42.53003753247923,0.10244095659021912,0.1286923454800153,0.21164301317991363,0.14133946281689802,10.72211634616304,0.06887006759643555,-0.023453532127445165,-0.11966083049774134,-0.25441072467768233,0.015089063682199644,-0.1870357775877114,-0.052285883407771294,0.16036293335919982,29.999861524614,-13.0711905225937,0.0673749470899705,7,0.06886959075927734,0.0989999771118164,0.26256442070007324,0.24534749984741122,0.043044090270996094,2,-0.00936036659606776,1.0,5.526763916015625,-1.1428514907893903,5.483720779418945,1.3333456425406205,5.587025165557861,-0.00936036659606776
1237,2004-07-29,5.561199188232422,5.578415870666504,5.526763916015625,5.526763916015625,21504119.0,0.007800449517429753,-1.9999446106126066,-1.333357951293366,32.69225852908245,40.60695514682172,0.051295710243494774,0.08813285072136612,0.16763468871916842,0.10286715613266928,11.091159596093537,0.060260772705078125,-0.033772594904374564,-0.07532544136047381,-0.2125961003511847,0.06194521763023708,-0.1439607708558297,-0.00669011186511792,0.10035765204739722,61.11162398527846,24.19899235385065,0.06863532949535567,7,0.02152085304260254,0.05595588684082031,0.21952033042907715,0.20230340957641513,0.051651954650878906,3,-0.018575919085493164,-4.333394878233415,5.518155097961426,1.0,5.526763916015625,-1.1428514907893903,5.483720779418945,-0.018575919085493164
1238,2004-07-30,5.63867712020874,5.66450309753418,5.543981075286865,5.578415870666504,36403394.0,0.013931875006430783,1.1538481203584166,1.7499861526531517,43.33333025607998,40.206349605925915,-0.036799800525643356,0.011230723793744346,0.09007294247164488,0.03073285311672791,11.014558475744149,0.12052202224731445,-0.03844222443566547,0.002152490615844549,-0.13511816837486634,0.13942314960655544,-0.06648283887951134,0.07078782011120044,-0.17217397689819336,86.95657409280506,53.02855304296335,0.06863532949535567,7,-0.06026101112365723,-0.030131101608276367,0.1420423984527588,0.12482547760009677,-0.008609294891357422,4,-0.0274809742580292,-1.9999446106126066,5.561199188232422,-4.333394878233415,5.518155097961426,1.0,5.526763916015625,-0.0274809742580292
1239,2004-08-02,5.63867712020874,5.655893802642822,5.587025165557861,5.621459007263184,20257420.0,0.0,1.6666666666666667,0.2857244593557372,41.379376207489074,39.24850251786914,-0.04564894672951514,0.00969370343779552,0.08998740013173112,0.03750529920820789,11.267369002402528,0.06886863708496094,-0.03706708672282932,0.003443789482116877,-0.13320316255973097,0.14009074152396472,-0.0648796865388066,0.07176726550304036,-0.16821397781372038,85.7143233947374,54.86096679632714,0.06832347602092383,8,-0.06026101112365723,-0.030131101608276367,0.13989019393920898,0.12482547760009677,-0.008609294891357422,0,-0.033587866822639145,1.1538481203584166,5.63867712020874,-1.9999446106126066,5.561199188232422,-4.333394878233415,5.518155097961426,-0.033587866822639145
1240,2004-08-03,5.66450309753418,5.66450309753418,5.604241847991943,5.63867712020874,26034388.0,0.0045801482820997386,3.666715902586732,1.4999307651831952,47.368421052631604,38.16245197003019,-0.08138260731139724,-0.015574720956683663,0.06520679270087548,0.017571056598445267,11.109995113712847,0.06026124954223633,-0.04280713075950704,0.028408861160277965,-0.10877369400928849,0.16559141632984442,-0.04018241642450526,0.09700013874506119,-0.19015915603637623,100.0,68.14576591161264,0.06859127758478314,8,-0.0989999771118164,-0.05595707893371582,0.11406421661376953,0.09899950027465731,-0.08608722686767578,1,-0.03495451424677032,1.6666666666666667,5.63867712020874,1.1538481203584166,5.63867712020874,-1.9999446106126066,5.561199188232422,-0.03495451424677032
1241,2004-08-04,5.578415870666504,5.647284984588622,5.526763916015625,5.647284984588622,38689489.0,-0.01519766612982354,2.5000034619086837,-2.666660512176624,43.54840006539658,38.00117385877503,-0.005299701122353007,0.06717656115262827,0.1496954499895926,0.10897178093354931,11.277806981622772,0.1377391815185547,-0.04839923750330488,-0.05337400436401385,-0.19219587720475673,0.08544786847672903,-0.12278494078438573,0.016036932056358033,-0.10026874604797253,37.4998269057675,1.5494809645188994,0.06941093642037165,8,-0.012912750244140625,0.03013014793395996,0.19799935817718506,0.1850867271423331,-0.025825977325439453,2,-0.00771592881517813,3.666715902586732,5.66450309753418,1.6666666666666667,5.63867712020874,1.1538481203584166,5.63867712020874,-0.00771592881517813
1242,2004-08-05,5.406242847442627,5.483720779418945,5.354590892791748,5.475111961364746,97159503.0,-0.03086414265548576,1.9999944609692195,1.0000000000000129,29.48717675589502,37.00402619986836,0.15179656000091324,0.22870092487077187,0.3171261574315061,0.2864732602897675,12.348269989101682,0.22382497787475586,-0.06152164826606388,-0.21134271621704137,-0.37989635178931636,-0.042789080644766386,-0.29561953400317886,-0.12706589843090388,0.25826025009155273,16.666641022997755,-18.80445610201826,0.0842768177861373,8,0.10330414772033691,0.1463470458984375,0.35941147804260254,0.35725975036621005,0.08608627319335938,3,0.028662482460086958,2.5000034619086837,5.578415870666504,3.666715902586732,5.66450309753418,1.6666666666666667,5.63867712020874,0.028662482460086958
1243,2004-08-06,5.345982074737549,5.406242847442627,5.311546802520752,5.371808052062988,35798799.0,-0.011146516056633304,1.0000100709498416,0.3750008654771549,27.710808799730444,36.68164671815569,0.1947496343643209,0.273847649703578,0.3712915725826704,0.35107887982176056,13.815406637132863,0.094696044921875,-0.07833844478386531,-0.2530948400497435,-0.4542233236102362,-0.05196635648925074,-0.3536590818299903,-0.15253059826949666,0.31232277870178216,9.756242544275016,-26.93288223994984,0.10056424178024656,8,0.142042875289917,0.18508577346801758,0.37878119945526123,0.4175205230712882,0.20660781860351562,4,0.04991955910343249,1.9999944609692195,5.406242847442627,2.5000034619086837,5.578415870666504,3.666715902586732,5.66450309753418,0.04991955910343249
1244,2004-08-09,5.2857208251953125,5.380416870117188,5.268504142761231,5.337372779846191,33976456.0,-0.011272250579926424,-1.6000420973335199,2.0,24.719127696386536,35.58207900382152,0.2502917989156961,0.317146737416774,0.42490905017047886,0.4164783283195721,15.693746283018529,0.11191272735595703,-0.09030046075462561,-0.29226481914520264,-0.5305392207281852,-0.05399041756222012,-0.4114020199366939,-0.17312761835371138,0.3587137062072756,4.347658554794059,-30.604037682442957,0.11913720079149134,8,0.18078279495239258,0.22382569313049316,0.44119465351104736,0.4777817726135245,0.25826025009155273,0,0.06514664915344759,1.0000100709498416,5.345982074737549,1.9999944609692195,5.406242847442627,2.5000034619086837,5.578415870666504,0.06514664915344759
1245,2004-08-10,5.302937984466553,5.3201560974121085,5.259894847869873,5.311546802520752,23766821.0,0.003257296372742857,3.6664574255965894,0.16666974391167075,27.586182747024523,35.313898012190684,0.22125315974000426,0.2811203629179104,0.4022213098708054,0.4044141906775751,17.580630497679202,0.06026124954223544,-0.09930006924037471,-0.2539564132690426,-0.5114302192049021,0.003517392666816832,-0.38269331623697234,-0.1252195103011129,0.3189407236175539,11.111056404600623,-24.66887537426971,0.12873690296792992,8,0.15926098823547363,0.20230388641357422,0.4261298179626465,0.46056461334228427,0.22382593154907227,1,0.06168841532921254,-1.6000420973335199,5.2857208251953125,1.0000100709498416,5.345982074737549,1.9999944609692195,5.406242847442627,0.06168841532921254
1246,2004-08-11,5.29433012008667,5.29433012008667,5.251286029815674,5.29433012008667,31811290.0,-0.0016232255412182983,1.0,-0.0,28.571456831804596,34.85603115693759,0.21766205018644946,0.27251166101921065,0.40486824715886094,0.41721513653495634,19.465100791410038,0.051651954650878906,-0.09618802000301763,-0.24276432991027797,-0.5173683670480589,0.031839707227502956,-0.3800663484791684,-0.1054623113413875,0.2985898791802981,18.518784452180835,-19.154728900581684,0.13730201856889043,8,0.16356444358825684,0.20660734176635742,0.4347376823425293,0.4691724777221671,0.21521711349487305,2,0.053658488257468884,3.6664574255965894,5.302937984466553,-1.6000420973335199,5.2857208251953125,1.0000100709498416,5.345982074737549,0.053658488257468884
1247,2004-08-12,5.3201560974121085,5.337372779846191,5.302937984466553,5.311546802520752,23371652.0,0.004878044387042424,-1.6665805069881654,100.0,31.764702049114817,33.57062802283035,0.17215199089357114,0.23286029118213314,0.37436864766736466,0.3963248195893678,20.769715982753617,0.043042659759521484,-0.09769430603408136,-0.20058190822601407,-0.4862960352190431,0.08513221876701493,-0.343438971722529,-0.057724844729499125,0.23860050490972995,44.44468378424895,4.196657475000379,0.14285706349651459,8,0.13773846626281827,0.18078136444091886,0.40245521068573087,0.4433465003967285,0.26686906814575284,3,0.043689281230304244,1.0,5.29433012008667,3.6664574255965894,5.302937984466553,-1.6000420973335199,5.2857208251953125,0.043689281230304244
1248,2004-08-13,5.337372779846191,5.371808052062988,5.277112007141113,5.302937984466553,19799812.0,0.0032361235495435015,-1.200014401480029,3.9997230684025173,38.666613491912265,33.26920994332182,0.12035747983605027,0.19871130287603656,0.3511944365873596,0.3815823502855249,22.09204055903193,0.094696044921875,-0.09658348469696776,-0.16614787578582746,-0.4525166489896266,0.1202208974179717,-0.30933226238772704,-0.022963489183927877,0.19063676522503048,66.66629739999289,21.379007633645415,0.14318438660189942,8,0.12052178382873535,0.16356468200683594,0.38523852825164795,0.4261298179626456,0.24965238571166992,4,0.029032324924896935,-1.6665805069881654,5.3201560974121085,1.0,5.29433012008667,3.6664574255965894,5.302937984466553,0.029032324924896935
1249,2004-08-16,5.337372779846191,5.354590892791748,5.277112007141113,5.337372779846191,18861868.0,0.0,3.4998476834030297,0.0,34.285678112423426,31.815571838854243,0.0817160969936701,0.18229319645857345,0.3445590004397605,0.38215730429004946,23.261144409029104,0.07747888565063477,-0.10054355568038531,-0.14979135990142822,-0.4348112707680576,0.13522855096520114,-0.29230131533474335,-0.007281404468113095,0.16296441369947523,71.428232305848,22.834093413481988,0.14250995543331482,8,0.11191272735595703,0.16356468200683594,0.3787820339202881,0.4261298179626456,0.23243427276611328,0,0.040322668543506746,-1.200014401480029,5.337372779846191,-1.6665805069881654,5.3201560974121085,1.0,5.29433012008667,0.040322668543506746
1250,2004-08-17,5.328764915466309,5.371808052062988,5.3201560974121085,5.337372779846191,18504018.0,-0.001612753078141016,-3.000073855243516,-100.0,34.28573237238834,30.786386539631106,0.04212058275109598,0.17263171610176187,0.34407439915588967,0.39005880374705537,24.286717499295136,0.051651954650879794,-0.11750232142705741,-0.14118192195892298,-0.4204509091185038,0.13808706520065783,-0.2808164155387134,-0.001547428379132576,0.1466671617063584,64.28608166866466,12.788834575702786,0.13963449357979055,8,0.03873848915100098,0.17217254638671875,0.39169418811798096,0.4347376823425284,0.22382497787475586,1,0.04038762513165284,3.4998476834030297,5.337372779846191,-1.200014401480029,5.337372779846191,-1.6665805069881654,5.3201560974121085,0.04038762513165284
1251,2004-08-18,5.354590892791748,5.363199234008789,5.3201560974121085,5.337372779846191,8205916.0,0.004846522174487777,1.4999792286921516,-2.0002769776202083,32.35286690718097,31.104796556440657,-0.021002495147261158,0.13115589486013057,0.30982363475649777,0.36298217574980285,25.14053290352974,0.043043136596680576,-0.13508575229715003,-0.1011516332626341,-0.37308811212723914,0.17078484560197094,-0.23711987269493662,0.03481660616966842,0.09842657964521973,81.81850225588141,30.234631337584517,0.13596823943230263,8,-0.025826454162597656,0.13343358039855957,0.370172381401062,0.40891170501708896,0.21521615982055664,2,0.03215428156344369,-3.000073855243516,5.328764915466309,3.4998476834030297,5.337372779846191,-1.200014401480029,5.337372779846191,0.03215428156344369
1252,2004-08-19,5.337372779846191,5.363199234008789,5.311546802520752,5.354590892791748,16249609.0,-0.003215579544785685,2.0000138475386002,-1.0,21.31133697094181,30.393744131019698,-0.016294506279344034,0.13423819698499884,0.3157454563342714,0.3791117428542279,25.63545631516446,0.05165243148803711,-0.16148532869235588,-0.10502629280090314,-0.3724342302404322,0.16238164463862592,-0.23873026152066767,0.02867767591886139,0.09547154832864724,63.63599742184982,15.843841423059644,0.13370396871976473,8,-0.021521329879760742,0.1420433521270752,0.38739049434661865,0.4261298179626456,0.23243427276611328,3,0.03225827777768853,1.4999792286921516,5.354590892791748,-3.000073855243516,5.328764915466309,3.4998476834030297,5.337372779846191,0.03225827777768853
1253,2004-08-20,5.3201560974121085,5.345982074737549,5.29433012008667,5.337372779846191,17339656.0,-0.0032256848348859446,1.9999446106126066,0.9999169182198859,20.634810384225446,29.93993109633513,-0.003493918478554292,0.13748556272864842,0.319290216325701,0.3936166883136618,25.910173869029567,0.051651954650878906,-0.1819817829088155,-0.10889952182769846,-0.37252763191897387,0.15472858826357694,-0.24071357687333617,0.022914533217939237,0.09453240092681359,45.455003222686784,2.358136772981041,0.13181405504563753,8,-0.008609056472777432,0.15926003456115811,0.41106367111206144,0.4433465003967285,0.2410430908203134,4,0.050161886843050674,2.0000138475386002,5.337372779846191,1.4999792286921516,5.354590892791748,-3.000073855243516,5.328764915466309,0.050161886843050674
1254,2004-08-23,5.363199234008789,5.371808052062988,5.3201560974121085,5.337372779846191,15228030.0,0.008090577759103379,1.3999556884901265,-1.500083088683244,23.076798530191326,29.438888405575884,-0.03843255916364807,0.08954112022059046,0.2647361035341671,0.3476722111716102,25.07918747883433,0.051651954650879794,-0.17713373133854748,-0.059830307960510254,-0.32370686148977423,0.20404624556875373,-0.1917685847251427,0.07210796880412218,0.035149017477808187,88.88868373922195,50.80073192569822,0.13193827676463218,8,-0.05165219306945801,0.11191225051879883,0.36802053451538086,0.40030336380004794,0.26686859130859375,0,0.041733659665253775,1.9999446106126066,5.3201560974121085,2.0000138475386002,5.337372779846191,1.4999792286921516,5.354590892791748,0.041733659665253775
1255,2004-08-24,5.363199234008789,5.397634029388428,5.345982074737549,5.363199234008789,12785501.0,0.0,-2.000027695460714,0.0,27.272626562518965,29.294573931210813,-0.03239191453825807,0.08080171713403317,0.25215522012673475,0.34460397259325326,24.05080127592196,0.051651954650878906,-0.16503218831472388,-0.05165207386016846,-0.3121082096837231,0.2088040619633862,-0.18188014177194578,0.07857599405160887,-0.11191320419311523,66.66651280441647,27.32668940331783,0.13022806791177746,8,-0.025826215744018555,0.10760831832885742,0.3744770288467407,0.40030336380004794,0.31852054595947354,1,0.03852324136932794,1.3999556884901265,5.363199234008789,1.9999446106126066,5.3201560974121085,2.0000138475386002,5.337372779846191,0.03852324136932794
1256,2004-08-25,5.466503143310547,5.466503143310547,5.3890252113342285,5.432068824768066,36048338.0,0.019261620684664083,3.500041543191071,100.0,57.446798480646834,32.14814020138104,-0.12147957909422491,-0.028006123843444364,0.13610134646266303,0.23948865109187878,23.675438703849093,0.10330390930175781,-0.14066035248529118,0.05423443317413312,-0.20291204836783194,0.3113809147160982,-0.07433880759684985,0.1828076739451161,-0.2122901535034183,100.0,55.40483652290045,0.12857324077098262,8,-0.0946955680847168,0.004304409027099609,0.2690209150314331,0.2969994544982901,0.1979999542236328,2,0.01574804729342616,-2.000027695460714,5.363199234008789,1.3999556884901265,5.363199234008789,1.9999446106126066,5.3201560974121085,0.01574804729342616
1257,2004-08-26,5.457894802093506,5.492329120635986,5.4406771659851065,5.475111961364746,17554257.0,-0.0015747436690994876,1.0000184636405103,-0.5,65.85377386530047,35.16893579842417,-0.10200523724132005,-0.029021872987553543,0.13270690783933503,0.24566730771160916,23.156309485499705,0.051651954650879794,-0.11949511007310587,0.05079131126403791,-0.19776593608926873,0.29934855861734455,-0.07348731241261497,0.17506993494069079,-0.19519020614624072,82.60884224316891,32.218527762578795,0.12427862367665318,8,-0.07317423820495605,-2.384185791015625e-07,0.27332472801208496,0.30560779571533114,0.3443460464477539,3,0.02050465510545796,3.500041543191071,5.466503143310547,-2.000027695460714,5.363199234008789,1.3999556884901265,5.363199234008789,0.02050465510545796
1258,2004-08-27,5.483720779418945,5.5009379386901855,5.449285984039307,5.466503143310547,12166124.0,0.004731856926874611,1.0,-1.000027695460714,81.08146950507482,40.36846817538544,-0.11721502910461368,-0.0706755916318258,0.09742850692536287,0.21753715594919676,23.971799189526244,0.051651954650878906,-0.09717074385179103,0.08436510562896693,-0.14251378135964732,0.3112439926175812,-0.02907433786533975,0.1978045491232736,-0.2072387119903567,90.47627839747635,32.84655477585835,0.11343944349430701,8,-0.08608675003051758,-0.025826215744018555,0.2367382049560547,0.2797818183898917,0.20660829544067383,4,0.015698515051395745,1.0000184636405103,5.457894802093506,3.500041543191071,5.466503143310547,-2.000027695460714,5.363199234008789,0.015698515051395745
1259,2004-08-30,5.449285984039307,5.5009379386901855,5.449285984039307,5.5009379386901855,12322298.0,-0.00627945819358211,1.0,-2.9999446106126064,71.79514492506607,44.53618068123852,-0.0729023506824733,-0.05392159261010132,0.1290315376089275,0.24944414780262925,24.831358970479204,0.051651954650878906,-0.07885545269916339,0.05939986705780065,-0.1395058077617808,0.2583055418773821,-0.04005297035199007,0.15885270446759137,-0.15484744690979024,66.66666666666666,3.022412006519218,0.0994528374097908,8,-0.051651954650878906,0.008608579635620117,0.2518036365509033,0.31421661376953036,0.2410430908203125,0,0.02053722350430931,1.0,5.483720779418945,1.0000184636405103,5.457894802093506,3.500041543191071,5.466503143310547,0.02053722350430931
1260,2004-08-31,5.466503143310547,5.492329120635986,5.449285984039307,5.457894802093506,18963459.0,0.003159525728998025,-2.333321024353317,-0.16666051217665848,75.0001038575461,49.27476256461242,-0.07657983097739329,-0.09142013786189551,0.10967933910506211,0.22826162858053323,25.863829579588504,0.04304313659667969,-0.0677981960701386,0.08651702404022199,-0.07003930793030477,0.24307335601074875,0.008238858054959053,0.16479519002548493,-0.15554465405617712,69.23067090473715,-0.1166269209237214,0.07827816598526335,8,-0.06886911392211914,-0.008608579635620117,0.1398909091949463,0.26256442070007324,0.1893906593322754,1,0.029921263688834188,1.0,5.449285984039307,1.0,5.483720779418945,1.0000184636405103,5.457894802093506,0.029921263688834188
1261,2004-09-01,5.5353732109069815,5.543981075286865,5.475111961364746,5.483720779418945,36052714.0,0.012598559955226962,1.000027695652475,6.000276962277635,77.7779282212371,55.548828259089674,-0.1308716762519504,-0.17252567226538051,0.03582263954796705,0.1567486203327828,26.2532920393048,0.07747793197631836,-0.051294018120377594,0.15753922462463255,0.011648059270020994,0.3034303899792441,0.08459364194732633,0.23048480730193877,-0.20921636569774638,91.6674359779169,18.378226868518382,0.07294558267730598,9,-0.11621761322021396,-0.07747864723205478,0.06671667098999112,0.19369435310363858,0.1549558639526376,2,0.02643842853683598,-2.333321024353317,5.466503143310547,1.0,5.449285984039307,1.0,5.483720779418945,0.02643842853683598
1262,2004-09-02,5.561199188232422,5.587025165557861,5.5353732109069815,5.543981075286865,25046600.0,0.004665625305002363,-2.000069239610493,0.33334564219972324,78.26105280396101,61.951744083504735,-0.13590033785965083,-0.19620712387041284,0.005207316826146169,0.12867794882771744,25.318172562217896,0.051651954650879794,-0.03203134676248531,0.17561738491058332,0.008464594341296205,0.34277017547987043,0.0920409896259402,0.25919378019522643,-0.2132599200154237,81.25008654711625,6.828874757955688,0.08357639528464346,9,-0.10760855674743652,-0.10330462455749512,0.04089069366455078,0.16786837577819824,0.15495586395263672,3,0.01857583334190771,1.000027695652475,5.5353732109069815,-2.333321024353317,5.466503143310547,1.0,5.449285984039307,0.01857583334190771
1263,2004-09-03,5.612851142883301,5.630067825317383,5.561199188232422,5.561199188232422,29582538.0,0.009287916670953855,-1.666642048706634,2.9998615303663905,80.7693946462999,68.36203254085014,-0.15831584883317973,-0.2390995645414078,-0.051010028575051436,0.07299702891077509,24.206695139682864,0.06886863708496094,-0.010700926934947397,0.21392588615417463,0.019672919042331927,0.4081788532660173,0.11679940259825283,0.3110523697100964,-0.23622156698539865,90.47654216133381,15.02914869598797,0.09712648355592157,9,-0.12482619285583496,-0.15495657920837402,-0.01291358470916748,0.11621642112731934,0.13773775100708008,4,0.033742157209726065,-2.000069239610493,5.561199188232422,1.000027695652475,5.5353732109069815,-2.333321024353317,5.466503143310547,0.033742157209726065
1264,2004-09-06,5.630067825317383,5.63867712020874,5.604241847991943,5.630067825317383,29467575.0,0.0030673684364339593,2.999778454721684,0.0,83.01886200885397,74.55605870155402,-0.1494080878956936,-0.2415819410127753,-0.07129854963130455,0.052222959748811526,22.787640299707334,0.034435272216796875,0.020256942196401617,0.21392521858215297,0.0017086344686223498,0.4261418026956836,0.10781692652538766,0.3200335106389183,-0.2179568945007535,95.45422501523231,17.826860375278613,0.10610829205676546,9,-0.11621665954589844,-0.17217326164245605,-0.036586761474609375,0.0989997386932373,0.07747840881347567,0,0.010703467775512898,-1.666642048706634,5.612851142883301,-2.000069239610493,5.561199188232422,1.000027695652475,5.5353732109069815,0.010703467775512898
1265,2004-09-07,5.630067825317383,5.63867712020874,5.595633029937744,5.630067825317383,23932597.0,0.0,3.999723068402105,0.0,81.9999933531482,77.28419146516529,-0.12021352426770004,-0.22748065673554407,-0.07471126868085953,0.0484919994500661,21.181575211952243,0.043044090270996094,0.05616977248862565,0.197568726539612,-0.02792182138905197,0.42305927446827596,0.08482345257527957,0.3103140005039444,-0.18170630419801537,94.73647386020097,16.91060030867267,0.11274527396433219,9,-0.09039068222045898,-0.17217326164245605,-0.036586761474609375,0.0989997386932373,0.10330438613891602,1,0.010703467775512898,2.999778454721684,5.630067825317383,-1.666642048706634,5.612851142883301,-2.000069239610493,5.561199188232422,0.010703467775512898
1266,2004-09-08,5.578415870666504,5.63867712020874,5.578415870666504,5.630067825317383,37201373.0,-0.009174304156445379,-1.333357951293366,-100.0,75.92604749634823,78.40333297972614,-0.057012805946953016,-0.16174733475397218,-0.026587520012681942,0.09689949720157287,19.321325002061844,0.06026124954223633,0.08915076710025094,0.13171248435974103,-0.09292019413951902,0.3563451628590011,0.019396145110111007,0.24402882360937106,-0.09960385369283653,41.66605121766635,-36.38687481597624,0.11231633924962996,9,-0.03443431854248047,-0.12913036346435547,0.008608698844909668,0.1506516933441162,0.15495634078979492,2,0.01388887701681174,3.999723068402105,5.630067825317383,2.999778454721684,5.630067825317383,-1.666642048706634,5.612851142883301,0.01388887701681174
1267,2004-09-09,5.5525898933410645,5.578415870666504,5.518155097961426,5.569807052612305,27309988.0,-0.004629625672270654,2.4999930762307,0.3333302560883292,74.54547102525709,77.67711092641306,-0.018262187831135535,-0.12397123285402145,-0.0018873656364952751,0.1188855352412892,17.69652738167941,0.060260772705078125,0.11852154284497729,0.09426481723785418,-0.12682373551737935,0.3153533699930877,-0.016279459139762587,0.20480909361547095,-0.04819945984978524,28.57137205097467,-51.390605886192986,0.11054427637761678,9,-0.008608341217041016,-0.10760831832885742,0.03443467617034912,0.17647767066955566,0.1463470458984384,3,0.024806294749723623,-1.333357951293366,5.578415870666504,3.999723068402105,5.630067825317383,2.999778454721684,5.630067825317383,0.024806294749723623
1268,2004-09-10,5.492329120635986,5.5525898933410645,5.449285984039307,5.543981075286865,46030090.0,-0.010852732483871308,1.9999861524614,3.000027695460714,63.15789473684211,76.71741646105485,0.04844231973729052,-0.05428975724705687,0.054858985006541516,0.17560426277606922,16.50693052712272,0.10330390930175781,0.12304858948432695,0.026256227493286488,-0.18773194111933034,0.2402443961059033,-0.08073785681302237,0.13325031179959534,0.1463479995727539,22.727112507616155,-53.78802870492973,0.1069940843063086,9,0.05165243148803711,-0.0473475456237793,0.03873932361602783,0.18078231811523438,0.17217397689819336,4,0.04075246159377177,2.4999930762307,5.5525898933410645,-1.333357951293366,5.578415870666504,3.999723068402105,5.630067825317383,0.04075246159377177
1269,2004-09-13,5.5525898933410645,5.569807052612305,5.492329120635986,5.5009379386901855,28664151.0,0.010971806565390319,-1.24998961434605,-1.0,67.1875094661318,75.84935041756437,0.004890525110322841,-0.10287474160940135,-0.009121009905868505,0.1122533418627949,15.166232628513605,0.07747793197631836,0.1270833318623925,0.07575614452362078,-0.1325515728552631,0.28406386190250466,-0.028397714165821597,0.17991000321306316,0.08229940414428683,54.54527143727561,-22.25664027096783,0.1041538586894421,9,-0.008608341217041016,-0.10760831832885742,-0.04304349422454834,0.0989995002746582,0.1463470458984384,0,0.035658855480532825,1.9999861524614,5.492329120635986,2.4999930762307,5.5525898933410645,-1.333357951293366,5.578415870666504,0.035658855480532825
1270,2004-09-14,5.543981075286865,5.561199188232422,5.518155097961426,5.561199188232422,19730739.0,-0.0015504148909905036,3.9998615303663905,-0.3333487195583538,58.49056012206784,73.70630951765668,0.02865917715048294,-0.08149400904653259,-0.0038530554153979324,0.11782803833504651,14.021447830217712,0.043044090270996094,0.12414892342211914,0.05638651847839338,-0.14169957847933112,0.2544726154361179,-0.04265653000046932,0.15542956695725607,0.08719615592956487,49.999748226253956,-22.881808729091176,0.09904304847886233,9,4.76837158203125e-07,-0.0989995002746582,-0.05595600605010986,0.08608698844909668,0.1893911361694336,1,0.02950319574017124,-1.24998961434605,5.5525898933410645,1.9999861524614,5.492329120635986,2.4999930762307,5.5525898933410645,0.02950319574017124
1271,2004-09-15,5.526763916015625,5.543981075286865,5.492329120635986,5.526763916015625,29699546.0,-0.003105558810073905,2.000027695460714,-0.0,57.40738271349135,71.38923506316004,0.04975941340005008,-0.05345751296878731,0.009199217861048936,0.1335296249649689,12.941190134616672,0.051651954650878906,0.12709777142447276,0.030560708045959117,-0.15791968051937744,0.21904109661129567,-0.06367948623670916,0.1248009023286274,0.10077549025726285,60.0,-11.16982500501797,0.0942401942826682,9,0.017217636108398438,-0.08178234100341797,-0.04304349422454834,0.0989995002746582,0.22382497787475586,2,0.03738323159452461,3.9998615303663905,5.543981075286865,-1.24998961434605,5.5525898933410645,1.9999861524614,5.492329120635986,0.03738323159452461
1272,2004-09-16,5.509547233581543,5.5353732109069815,5.492329120635986,5.526763916015625,23512605.0,-0.003115147072627944,1.5000000000000773,-100.0,52.83024192031303,68.28488476027263,0.06579812841209964,-0.023906273657249955,0.021132508199978695,0.14911523419648987,11.716191033291457,0.043044090270995206,0.12740147916887512,0.004735302925110041,-0.16829455525029946,0.17776516110051954,-0.08177962616259471,0.09125023201281479,0.11442710424667357,50.00059346946204,-17.95349804694775,0.08651492908770454,9,0.03443431854248047,-0.05165266990661621,-0.030131220817565918,0.11191177368164062,0.22382497787475586,3,0.04062493130297673,2.000027695460714,5.526763916015625,3.9998615303663905,5.543981075286865,-1.24998961434605,5.5525898933410645,0.04062493130297673
1273,2004-09-17,5.587025165557861,5.587025165557861,5.492329120635986,5.518155097961426,83956745.0,0.0140624862065033,1.7499913453482978,-4.000193873594417,63.79317589713421,66.14869741452598,-0.01757687111838724,-0.08470900751435462,-0.061670023451815936,0.07016529910612768,10.111990364266218,0.094696044921875,0.1220556000896229,0.0688697814941408,-0.08421231578572996,0.22195187877401157,-0.00767126714579458,0.14541083013407619,0.03345540519457657,100.0,30.5660016648131,0.07654104863993548,9,-0.04304361343383789,-0.12913060188293457,-0.10760915279388428,0.034433841705322266,0.2926936149597159,4,0.02003065502041057,1.5000000000000773,5.509547233581543,2.000027695460714,5.526763916015625,3.9998615303663905,5.543981075286865,0.02003065502041057
1274,2004-09-20,5.587025165557861,5.612851142883301,5.5525898933410645,5.587025165557861,23100827.0,0.0,1.333357951293366,0.0,62.50008654754427,63.982041102792216,-0.02718315712080166,-0.07070588548172196,-0.06682687444089463,0.06771615159210054,9.002710996733573,0.06026124954223633,0.11417468418224885,0.05767848491668737,-0.07961784952484585,0.19497481935822059,-0.010969682304079242,0.12632665213745398,0.03003151346031352,78.57156987256333,8.735450778457832,0.06864816722076668,9,-0.04304361343383789,-0.12913060188293457,-0.10760915279388428,0.034433841705322266,0.26686763763427734,0,0.013867475030172383,1.7499913453482978,5.587025165557861,1.5000000000000773,5.509547233581543,2.000027695460714,5.526763916015625,0.013867475030172383
1275,2004-09-21,5.569807052612305,5.595633029937744,5.526763916015625,5.578415870666504,30900085.0,-0.0030818033632102892,2.200004431249169,-100.0,53.999909159694035,61.545803509830634,-0.02169324653698279,-0.03922677722774104,-0.05562704160733478,0.08208522897860604,8.128896567467175,0.06886911392211914,0.09824986945347458,0.030129981040954767,-0.08359783302200974,0.14385779510391927,-0.02673392599052793,0.08699388807243746,0.04389421250629244,64.28529038231,-2.6740902682814607,0.056863907031482405,9,-0.03873848915100098,-0.10330343246459961,-0.0946955680847168,0.051651954650878906,0.37017297744751065,1,0.023183906625030115,1.333357951293366,5.587025165557861,1.7499913453482978,5.587025165557861,1.5000000000000773,5.509547233581543,0.023183906625030115
1276,2004-09-22,5.5525898933410645,5.578415870666504,5.543981075286865,5.569807052612305,24409764.0,-0.0030911590129796274,1.0,1.9999446106126066,48.979515706584344,58.70514180775589,-0.009526580789033012,-0.016052556448405753,-0.04364223576972748,0.09563702038688326,8.255087630381434,0.03443479537963867,0.07790885286819726,0.008608484268188832,-0.09985285523965182,0.11706982377602948,-0.04562218548573149,0.06283915402210916,0.06026124954223633,49.999802178411336,-14.525990915638012,0.05423066975392028,9,-0.021521329879760742,-0.08608627319335938,-0.118369460105896,0.06886911392211914,0.4304332733154297,2,0.032558197451614035,2.200004431249169,5.569807052612305,1.333357951293366,5.587025165557861,1.7499913453482978,5.587025165557861,0.032558197451614035
1277,2004-09-23,5.569807052612305,5.578415870666504,5.526763916015625,5.561199188232422,21455921.0,0.0031007439054500097,3.0000738552437225,-0.49995845680892903,44.44433503115407,56.625857396012776,-0.026870355388481038,-0.025777260846028938,-0.06461191138679467,0.07605450031800665,8.721781039520145,0.051651954650878906,0.058292819710469956,0.020230031013488414,-0.08082564688570848,0.12128570891268531,-0.030297807936110033,0.07075786996308686,0.039772787094116246,64.28529038231,2.916426812246904,0.050527838949598516,9,-0.017216920852661133,-0.10330343246459961,-0.16141259670257568,0.051651954650878906,0.5337381362915039,3,0.03245746927504212,1.0,5.5525898933410645,2.200004431249169,5.569807052612305,1.333357951293366,5.587025165557861,0.03245746927504212
1278,2004-09-24,5.569807052612305,5.587025165557861,5.518155097961426,5.543981075286865,25155946.0,0.0,1.2856803741127878,3.0002769776202083,41.8604471421137,53.811739360010755,-0.016454730781857663,-0.02002384702594817,-0.06955190270721978,0.0739400500804992,9.104735158225756,0.06887006759643555,0.04366740980660211,0.01592571735382098,-0.0805488278229447,0.11240026253058666,-0.032311555234562306,0.06416298994220426,0.03656690998077394,54.544996777312285,-2.4085173766837116,0.04823727258838297,9,-0.017216920852661133,-0.10330343246459961,-0.17217326164245605,0.051651954650878906,0.6284327507019043,4,0.029366395873135387,3.0000738552437225,5.569807052612305,1.0,5.5525898933410645,2.200004431249169,5.569807052612305,0.029366395873135387
1279,2004-09-27,5.561199188232422,5.578415870666504,5.5353732109069815,5.569807052612305,18251139.0,-0.0015454510898803564,2.333345642540689,-0.3333025608832924,40.909159575003784,51.858250410336964,-0.007260755478835534,-0.0027424457126414836,-0.06553087565369076,0.08173648830831137,9.508384593361868,0.04304265975952237,0.03066547003359421,0.0017221927642818713,-0.08124513127977817,0.08468951680834191,-0.039761469257747706,0.04320585478631145,0.0420330147895811,55.556581303890255,3.2426357500406837,0.04148366202202994,9,-0.00860905647277832,-0.08178257942199707,-0.16571760177612305,0.06025981903076172,0.5853886604309082,0,0.057275343231572684,1.2856803741127878,5.569807052612305,3.0000738552437225,5.569807052612305,1.0,5.5525898933410645,0.057275343231572684
1280,2004-09-28,5.630067825317383,5.630067825317383,5.543981075286865,5.5525898933410645,44761531.0,0.012383774569824535,1.222226325215561,-9.000830932860625,56.52176007205593,51.759847894621934,-0.06999446031527334,-0.06190271820898996,-0.13855816078713712,0.011898844806079723,10.225236509873854,0.08608675003051758,0.030255133420562963,0.06241259574890101,-0.013949764632291028,0.13877495613009305,0.024231415558305436,0.10059377593949659,-0.18078184127807617,100.0,44.424944217531646,0.03818118019059599,9,-0.06886935234069824,-0.13773822784423828,-0.23673856258392334,-0.008608818054199219,0.49930334091186435,1,0.03975528977968179,2.333345642540689,5.561199188232422,1.2856803741127878,5.569807052612305,3.0000738552437225,5.569807052612305,0.03975528977968179
1281,2004-09-29,5.681719779968263,5.7075462341308585,5.621459007263184,5.621459007263184,62198043.0,0.0091743041564456,-1.8571564221054335,0.7777798292744587,65.30616858856905,53.1460619688726,-0.10879538087148077,-0.10754235305466242,-0.19274423010264385,-0.0380948551631608,10.60043625699404,0.0860872268676749,0.023165682364532536,0.10674722194671737,0.016605841870827476,0.19688860202260727,0.061676531908772425,0.15181791198466232,-0.22881815910339487,86.36343036693593,26.241856737135834,0.04507069003794497,9,-0.08178210258483976,-0.13343405723571866,-0.2776294946670541,-0.06026077270507901,0.5251293182373038,2,0.04545459123170548,1.222226325215561,5.630067825317383,2.333345642540689,5.561199188232422,1.2856803741127878,5.569807052612305,0.04545459123170548
1282,2004-09-30,5.66450309753418,5.724762916564941,5.63867712020874,5.698936939239503,37891535.0,-0.0030301885874032264,1.0,-0.5714138760524213,72.72750161451327,54.138764826359164,-0.07519413429707278,-0.0866312115989798,-0.17720384805333644,-0.021502499283055698,10.520134747120597,0.08608579635620117,0.023462613600501392,0.08436534404754603,-0.013923598218193334,0.1826542863132854,0.03522087291467635,0.13350981518041571,-0.2014156921386725,70.83371798895884,5.7348864142324345,0.04914447113286976,9,-0.043044090270996094,-0.08178305625915527,-0.2431955337524414,-0.0473484992980957,0.5165200233459482,3,0.05623089327305153,-1.8571564221054335,5.681719779968263,1.222226325215561,5.630067825317383,2.333345642540689,5.561199188232422,0.05623089327305153
1283,2004-10-01,5.80224084854126,5.80224084854126,5.698936939239503,5.724762916564941,80548582.0,0.024315945924195725,1.6666666666666436,-2.2500519297078894,77.35865423404996,55.78971679152646,-0.20025168209773003,-0.2207719602022582,-0.31449690637717787,-0.1598947112696223,10.220137544342132,0.13773775100708008,0.02967602451417406,0.21263360977172852,0.073195188899982,0.35207203064347503,0.14291439933585526,0.2823528202076018,-0.3234529124755863,100.0,32.179628366877836,0.06971921043587315,10,-0.142042875289917,-0.17647743225097656,-0.3809332847595215,-0.18508625030517578,0.37017297744750977,4,0.051928961280244046,1.0,5.66450309753418,-1.8571564221054335,5.681719779968263,1.222226325215561,5.630067825317383,0.051928961280244046
1284,2004-10-04,5.690329074859619,5.793632984161378,5.681719779968263,5.7678070068359375,46742888.0,-0.019287681535966605,-1.3636180530029196,-1.0,63.07708695503967,56.79829210212041,-0.0806236605210362,-0.10974054069787975,-0.20010137735077915,-0.04860751289805432,9.694663546865542,0.12052106857299716,0.038307608768787915,0.09770877361297625,-0.04787958339979692,0.24329713062574942,0.024914595106589665,0.17050295211936284,-0.18566490579589878,56.66697439116708,-12.85373269424074,0.07279417850638656,10,-0.030131101608276367,-0.06456565856933594,-0.2625647783279419,-0.07747864723205566,0.40460681915283203,0,0.08925858623863858,1.6666666666666436,5.80224084854126,1.0,5.66450309753418,-1.8571564221054335,5.681719779968263,0.08925858623863858
1285,2004-10-05,5.690329074859619,5.7075462341308585,5.655893802642822,5.7075462341308585,39808078.0,0.0,5.000110781843372,0.22222017072554137,65.07952975848728,58.58718255233185,-0.06898415518606882,-0.11066847030880211,-0.19895403359275754,-0.049238429020032726,9.131399246636693,0.05165243148803622,0.03490469639761873,0.09469571113586461,-0.05654057839397453,0.24593200066570375,0.019077566370945043,0.17031385590078418,-0.16185877143769556,38.09567770166725,-31.281450636772142,0.07561814476491968,10,-0.030131101608276367,-0.06456565856933594,-0.2625647783279419,-0.09900045394897461,0.4304327964782724,1,0.08018143903478325,-1.3636180530029196,5.690329074859619,1.6666666666666436,5.80224084854126,1.0,5.66450309753418,0.08018143903478325
1286,2004-10-06,5.655893802642822,5.698936939239503,5.63867712020874,5.698936939239503,23655072.0,-0.006051543199660503,1.799973412504911,2.5000138477305374,63.0769256989662,60.65747040431098,-0.020511163857039882,-0.07392110696873999,-0.16347037234965534,-0.016190550651122848,8.745704183874281,0.06025981903076261,0.031931458824095316,0.05638654232025164,-0.09694743061770517,0.20972051525820845,-0.020280444148727206,0.1330535287892305,-0.10552185561135197,10.525978228547773,-58.769822813709425,0.07666698646897853,10,0.004304170608520508,-0.030130386352539062,-0.22812950611114502,-0.1463472843170166,0.44765138626098633,2,0.08371397697834837,5.000110781843372,5.690329074859619,-1.3636180530029196,5.690329074859619,1.6666666666666436,5.80224084854126,0.08371397697834837
1287,2004-10-07,5.690329074859619,5.698936939239503,5.655893802642822,5.66450309753418,40850745.0,0.006088387338656576,1.0000664709466158,-0.6000022156245722,60.000036927076366,62.67298038041794,-0.04028936723395837,-0.10277767911347979,-0.19782315114371585,-0.051277229271340374,9.35272910513551,0.043043136596680576,0.03685735318399086,0.08393485546112078,-0.07286032977343826,0.24073004069567983,0.005537262843841262,0.1623324480784003,-0.11980761570736576,31.579100805205556,-32.4352264420327,0.0783975926172796,10,-0.021522045135498047,-0.06456565856933594,-0.251803994178772,-0.18078255653381348,0.37017202377319336,3,0.09077155583637131,1.799973412504911,5.655893802642822,5.000110781843372,5.690329074859619,-1.3636180530029196,5.690329074859619,0.09077155583637131
1288,2004-10-08,5.716155052185059,5.77641487121582,5.681719779968263,5.690329074859619,49708945.0,0.004538573601927665,-3.399862635841108,1.0,61.904803772188075,65.00582973566064,-0.04824636752739231,-0.11697265577730143,-0.22576256155580143,-0.07761104940841701,10.284538607652147,0.0946950912475577,0.04731960116133571,0.0985695362091068,-0.05587967827638174,0.25301875069459534,0.02134492896636253,0.17579414345185107,-0.12709604188168466,49.99999999999971,-11.670082613234925,0.07722460724274408,10,-0.043044090270996094,-0.09039163589477539,-0.26041245460510254,-0.20660853385925293,0.38739013671875,4,0.08132530773764945,1.0000664709466158,5.690329074859619,1.799973412504911,5.655893802642822,5.000110781843372,5.690329074859619,0.08132530773764945
1289,2004-10-11,5.750588893890381,5.759198188781737,5.698936939239503,5.7075462341308585,39924471.0,0.006023951658232107,1.0,1.6666420487066682,66.15394710267992,66.0760727390633,-0.059217418268524114,-0.14315181247983944,-0.2619532865106775,-0.11235765853621071,11.515441379438643,0.06026124954223455,0.06071794008556708,0.12310342788696271,-0.038997545632732056,0.2852044014066575,0.04205294112711577,0.20415391464680965,-0.14447533652797606,81.24989181498111,19.08812841242468,0.08105048675984723,10,-0.03873896598815918,-0.12482547760009766,-0.27762913703918457,-0.2410423755645752,0.37017297744751065,0,0.07335334517592629,-3.399862635841108,5.716155052185059,1.0000664709466158,5.690329074859619,1.799973412504911,5.655893802642822,0.07335334517592629
1290,2004-10-12,5.7075462341308585,5.750588893890381,5.698936939239503,5.750588893890381,22571433.0,-0.00748491338082824,1.4000354503860355,-1.0,63.23542468848779,65.84599008349872,-0.004502113780086248,-0.09194081965717604,-0.22203646841376035,-0.06946886522165219,12.812863666522176,0.05165195465087802,0.07549953624871542,0.07188251018524117,-0.08897932130278452,0.23274434167326685,-0.008548405558771677,0.152313425929254,-0.08574249347414487,50.00017309602956,-13.134063879318113,0.08043091574401277,10,0.012912750244141513,-0.08178281784057528,-0.22167336940765292,-0.20660877227783114,0.4390416145324716,1,0.06787324079216761,1.0,5.750588893890381,-3.399862635841108,5.716155052185059,1.0000664709466158,5.690329074859619,0.06787324079216761
1291,2004-10-13,5.733372211456299,5.785024166107178,5.716155052185059,5.716155052185059,74776113.0,0.0045248827194779295,-7.000055390921428,-0.40000221564912153,63.76825788013912,64.85051855745715,-0.024843200759162798,-0.1069794804432469,-0.24797736214516064,-0.09612482871806005,13.943570601222019,0.07747793197631925,0.09361579064819026,0.08737807273864728,-0.07054725466455025,0.24530340014184482,0.008415409037048072,0.1663407364402465,-0.09713350216882155,60.00014770721476,-2.8650373657320785,0.07896266370159896,10,-0.012913227081298828,-0.10760879516601562,-0.23458635807037354,-0.23243474960327148,0.39599895477294833,2,0.06756750575298764,1.4000354503860355,5.7075462341308585,1.0,5.750588893890381,-3.399862635841108,5.716155052185059,0.06756750575298764
1292,2004-10-14,5.733372211456299,5.750588893890381,5.716155052185059,5.716155052185059,34614806.0,0.0,-2.999944609078572,1.0,63.76825788013912,63.34047451813372,-0.015697530646169966,-0.09417996161003916,-0.24254414754039555,-0.09751307418534427,15.135382343680211,0.034433841705322266,0.10038609372102236,0.07618682384490949,-0.0724768598642962,0.22485050755411518,0.0018549819903066478,0.15051866569951233,-0.08385333102851877,50.00023079230957,-13.342488616993322,0.07433184185460283,10,-0.017217159271240234,-0.10760879516601562,-0.2367386817932129,-0.23243474960327148,0.3787808418273926,3,0.06456461638890953,-7.000055390921428,5.733372211456299,1.4000354503860355,5.7075462341308585,1.0,5.750588893890381,0.06456461638890953
1293,2004-10-15,5.698936939239503,5.741981029510497,5.698936939239503,5.741981029510497,38293352.0,-0.006006111402986902,1.0,-2.500069238651682,61.11108974127196,63.12203038327064,0.0028419118454783288,-0.053683014579153365,-0.20102109843940053,-0.06495528193498146,16.656013335842232,0.04304409027099432,0.09811837949863556,0.036155962944032005,-0.10978833400502541,0.18210025989308942,-0.0368161855304967,0.10912811141856071,-0.03720030136264452,0.0,-61.67030615576129,0.07297214847452872,10,0.012913703918456143,-0.07317352294921964,-0.2044553756713876,-0.1979994773864755,0.14634799957275302,4,0.06344414111758168,-2.999944609078572,5.733372211456299,-7.000055390921428,5.733372211456299,1.4000354503860355,5.7075462341308585,0.06344414111758168
1294,2004-10-18,5.66450309753418,5.690329074859619,5.621459007263184,5.690329074859619,59419133.0,-0.006042151733287704,4.333394878233415,0.5999889221225461,52.94124355269115,61.77333191595996,0.0371318974785293,-0.013857594219890856,-0.15781077208556393,-0.032480768802479076,17.365090109300112,0.07747793197631925,0.09370503866497693,-0.0021517753601072442,-0.1436755401122305,0.139371989392016,-0.07291365773616931,0.06861010701595482,0.13773775100708008,26.31617306229065,-29.24552624094562,0.07076188237606172,10,0.03873848915100098,-0.01721811294555664,-0.17002153396606445,-0.16356563568115234,0.18938970565795898,0,0.07750760901882958,1.0,5.698936939239503,-2.999944609078572,5.733372211456299,-7.000055390921428,5.733372211456299,0.07750760901882958
1295,2004-10-19,5.698936939239503,5.716155052185059,5.66450309753418,5.681719779968263,43823280.0,0.006078881256206259,-1.0000553919440962,-0.6666605121766584,51.51514642876624,60.488689774826625,0.004523145518195548,-0.040181452004314444,-0.18344209821422286,-0.06814377396253324,18.63422052024229,0.051651954650878906,0.07429891991869919,0.025825572013856046,-0.1087040499120846,0.1603551939397967,-0.041439238949114277,0.09309038297682637,0.09968827247619583,47.368236930101034,-4.119735560127367,0.06726481096297052,10,0.004304647445677823,-0.051651954650879794,-0.2044553756713876,-0.1979994773864755,0.15495586395263583,1,0.07401817858238657,4.333394878233415,5.66450309753418,1.0,5.698936939239503,-2.999944609078572,5.733372211456299,0.07401817858238657
1296,2004-10-20,5.733372211456299,5.733372211456299,5.673110961914063,5.681719779968263,56386743.0,0.006042402747027387,1.333336410549895,3.0000553909213763,55.88236012853877,60.03117013054467,-0.01985388468629079,-0.06364146675674931,-0.2082157255273387,-0.10375790719436928,20.047327232595087,0.06026124954223544,0.06975720818517495,0.05122172832489014,-0.07311937504273747,0.17556283169251774,-0.010948823358924109,0.11339228000870438,0.0617096761703495,86.66715902586732,36.07198987220864,0.06217055168381391,10,-0.030130624771118164,-0.08608722686767578,-0.2388906478881836,-0.23243474960327148,0.0,2,0.07207200613651987,-1.0000553919440962,5.698936939239503,4.333394878233415,5.66450309753418,1.0,5.698936939239503,0.07207200613651987
1297,2004-10-21,5.750588893890381,5.7678070068359375,5.724762916564941,5.724762916564941,50482212.0,0.0030028893640778875,-2.333394878233415,0.4999953841751145,44.444421649943514,58.0911276725175,-0.030870113070557537,-0.07022022567199837,-0.21620407733479396,-0.12151547900584259,21.738626700289466,0.043044090270996094,0.06455322457193002,0.05939931869506854,-0.056556243043808685,0.17535488043394576,0.001421537825629926,0.11737709956450715,0.041020536128998586,88.23481496445258,42.07601430996425,0.05797778086943856,10,-0.047347307205200195,-0.10330390930175781,-0.2561073303222656,-0.24965143203735352,0.01721811294555664,3,0.06586843179509794,1.333336410549895,5.733372211456299,-1.0000553919440962,5.698936939239503,4.333394878233415,5.66450309753418,0.06586843179509794
1298,2004-10-22,5.733372211456299,5.8366761207580575,5.716155052185059,5.741981029510497,125954489.0,-0.0029938990165639945,-4.600013293747549,-0.33333948782330713,55.8139594797914,56.94224015886323,-0.012241684991655788,-0.042289564505301414,-0.19032388549160828,-0.10563255988318332,23.84991936650417,0.12052106857299894,0.0627662459930658,0.03400437831878644,-0.06815650447247901,0.1361652611100519,-0.017076063076846282,0.08508481971441917,-0.11191320419311523,52.00014179903067,6.8743462427881,0.05108044139563276,10,-0.004304647445678711,-0.06886959075927734,-0.23243415355682373,-0.23243474960327148,0.06026077270507901,4,0.06606597790224078,-2.333394878233415,5.750588893890381,1.333336410549895,5.733372211456299,-1.0000553919440962,5.698936939239503,0.06606597790224078
1299,2004-10-25,5.879718780517577,5.931371212005615,5.750588893890381,5.7678070068359375,154193420.0,0.02552539128174014,-1.4705813354881172,-12.999667663676878,68.33334102648124,57.50867530752917,-0.15460305840156519,-0.17238837155532227,-0.32612776242860075,-0.2527503588948674,26.351523768522828,0.1979990005493164,0.06511251572421095,0.1644249677658074,0.0539826307055824,0.2748673048260324,0.10920379923569445,0.21964613629592034,-0.25395543098449647,80.64495955601821,33.199375867353965,0.05522116853011257,10,-0.10330367088317782,-0.15495562553405673,-0.37878072261810214,-0.3787813186645499,-0.10330390930175692,0,-0.005856375617728116,-4.600013293747549,5.733372211456299,-2.333394878233415,5.750588893890381,1.333336410549895,5.733372211456299,-0.005856375617728116
1300,2004-10-26,5.853892803192139,5.974414825439452,5.828066825866699,5.888328075408936,120436197.0,-0.004392383086587848,-2.39999335319986,-0.3077001738419165,69.49162567126066,58.14460506209823,-0.11827230357745133,-0.1359019852431107,-0.28956432596579873,-0.22895326138123995,28.259402480754204,0.14634799957275302,0.06381655916153761,0.12740774154663104,0.00830627944619966,0.2465092036470624,0.06785701049641535,0.18695847259684673,-0.21590513916015652,59.99984174210299,7.558489073169397,0.059550731050215494,10,-0.05595588684082031,-0.10760784149169922,-0.3529547452926636,-0.35295534133911133,-0.043042659759521484,1,0.0,-1.4705813354881172,5.879718780517577,-4.600013293747549,5.733372211456299,-2.333394878233415,5.750588893890381,0.0
1301,2004-10-27,5.939980030059815,5.965806007385254,5.845284938812256,5.879718780517577,79059190.0,0.014705979381913759,1.15383107725214,-1.7499861526531582,72.30779850053094,59.09344290880843,-0.19217992882185442,-0.2125463191409258,-0.36452494527069135,-0.3163144636820858,29.24820222595904,0.12052106857299805,0.05909105859341679,0.20058195590972971,0.05005952879290909,0.35110438302655034,0.1253207423513194,0.27584316946814,-0.28180673634338493,86.66660512176722,30.28151968861463,0.07526121355841016,10,-0.14204311370849698,-0.1936950683593759,-0.44119393825531095,-0.439042568206788,-0.08608722686767667,2,-0.014492847860097857,-2.39999335319986,5.853892803192139,-1.4705813354881172,5.879718780517577,-4.600013293747549,5.733372211456299,-0.014492847860097857
1302,2004-10-28,5.983023166656494,5.983023166656494,5.931371212005615,5.931371212005615,89728715.0,0.00724634365416299,1.0,0.8571338139059861,73.13442830581296,60.42936941597964,-0.21912976566885423,-0.24295989486749825,-0.3951568265853682,-0.36163131728523545,30.133380616591154,0.051651954650878906,0.06078450590693052,0.2276990890502928,0.04630569190115974,0.40909248619942584,0.13700239047572627,0.3183957876248593,-0.30587538103668255,100.0,41.03892110042001,0.09069669857456646,10,-0.18078207969665527,-0.23243403434753418,-0.48423707485198975,-0.4820857048034668,-0.1893901824951163,3,-0.04172655666645331,1.15383107725214,5.939980030059815,-2.39999335319986,5.853892803192139,-1.4705813354881172,5.879718780517577,-0.04172655666645331
1303,2004-10-29,6.103545188903809,6.103545188903809,5.957197189331055,5.957197189331055,131616769.0,0.020144000598056433,1.0,2.8333487195583538,76.62353637683985,63.0607352853295,-0.3086837962749023,-0.35811216205839536,-0.5010561938745797,-0.48471149518951506,30.521784014626547,0.1463479995727539,0.0639518689929881,0.33315589427948034,0.09438294544733239,0.5719288431116283,0.21376941986340636,0.4525423686955543,-0.4019273728010626,100.0,42.04656465159262,0.11938647441607408,10,-0.21952104568481445,-0.2926950454711914,-0.5939983129501343,-0.615520715713501,-0.1893911361694336,4,-0.0550070773094693,1.0,5.983023166656494,1.15383107725214,5.939980030059815,-2.39999335319986,5.853892803192139,-0.0550070773094693
1304,2004-11-01,6.198239803314209,6.198239803314209,6.05189323425293,6.05189323425293,0.0,0.015514690475717963,1.0,0.9999902252748327,84.33742578169065,66.70765521343222,-0.35727742343699465,-0.4351128255603207,-0.5811139274068857,-0.5804774064889848,31.411347411151823,0.1463465690612793,0.0708009654130013,0.4024549722671509,0.09998888759511093,0.7049210569391908,0.25122192993113046,0.5536880146031713,-0.4564292499313565,100.0,39.34518848619196,0.15123304233602014,11,-0.26256442070007324,-0.3314332962036133,-0.6886929273605347,-0.7188236713409424,-0.10330390930175781,0,-0.06527769689331597,1.0,6.103545188903809,1.0,5.983023166656494,1.15383107725214,5.939980030059815,-0.06527769689331597
1305,2004-11-02,6.14658784866333,6.1724138259887695,6.086327075958253,6.155197143554688,103692611.0,-0.008333326281319553,3.000066469473853,-0.058828129327400655,77.90703665822505,69.15484149450847,-0.2631180673307858,-0.36630726634582267,-0.5151235113274737,-0.5306203455621352,32.82789139271808,0.11191272735595614,0.0824467999142735,0.3279900789260868,-0.007958058052460082,0.6639382159046336,0.1600160104368129,0.49596414741536066,-0.3500057852887144,85.3658470683599,23.61085841626813,0.1679740684892736,11,-0.1893904209136963,-0.27547740936279297,-0.6305844783782959,-0.6671717166900635,-0.11191272735595792,1,-0.06022414168016965,1.0,6.198239803314209,1.0,6.103545188903809,1.0,5.983023166656494,-0.06022414168016965
1306,2004-11-03,6.129371166229247,6.1724138259887695,6.086327075958253,6.16380500793457,72894010.0,-0.002801014621116482,2.333370260614251,3.999612295762637,76.13648237132075,72.6761815746615,-0.2054242005536553,-0.32865016568822814,-0.48680310208256383,-0.5158667110214461,34.632594844499984,0.08608675003051669,0.10513676568563213,0.28709952831268204,-0.06682254112884767,0.6410215977542117,0.11013849359191763,0.46406056303344645,-0.28459017406188014,74.19380199548267,10.499503196185948,0.17696103472076471,11,-0.17217373847961337,-0.21952176094055087,-0.6026071310043326,-0.6542596817016593,-0.1377391815185547,2,-0.05196634600162131,3.000066469473853,6.14658784866333,1.0,6.198239803314209,1.0,6.103545188903809,-0.05196634600162131
1307,2004-11-04,6.206849098205566,6.215456962585449,6.094935894012451,6.094935894012451,69673339.0,0.01264043730997999,-1.15383107725214,-3.2500934734742213,81.72062287632102,75.55469972983146,-0.23621603840387273,-0.3851968726297965,-0.5517705570911957,-0.5948323479597715,36.60177843013877,0.12052106857299805,0.13119934039575476,0.33875145912170446,-0.04279097384605368,0.7202938920894626,0.14798024263782583,0.5295226756055831,-0.3196530487005784,96.66697439116707,23.88653019255422,0.19077121648387887,11,-0.22382616996765137,-0.28839111328125,-0.632737398147583,-0.7274329662322998,-0.1463479995727539,3,-0.05686561561734593,2.333370260614251,6.129371166229247,3.000066469473853,6.14658784866333,1.0,6.198239803314209,-0.05686561561734593
1308,2004-11-05,6.181023120880128,6.241282939910889,6.14658784866333,6.206849098205566,105356486.0,-0.004160883713590691,1.0000302134580814,-0.2307679197610477,82.60881083102097,77.14086304144698,-0.15669068319804413,-0.3402007382038823,-0.5143088397963069,-0.5694222542066241,37.86566107982119,0.0946950912475586,0.15389295695765526,0.28968207836151194,-0.10913463857560046,0.6884987952986243,0.09027371989295574,0.48909043683006814,-0.2478705435438755,68.18210429050929,-10.043014970756744,0.19940835846855615,11,-0.1463482379913339,-0.2496521472930917,-0.5789335966110238,-0.6929986476898202,-0.12052202224731534,4,-0.06267411222101826,-1.15383107725214,6.206849098205566,2.333370260614251,6.129371166229247,3.000066469473853,6.14658784866333,-0.06267411222101826
1309,2004-11-08,6.1724138259887695,6.198239803314209,6.086327075958253,6.14658784866333,90395573.0,-0.001392859195474494,1.8888929918822048,-1.0000000000000344,80.89894353596488,78.40834280419188,-0.11420636072490176,-0.3144932746212987,-0.49281383572579696,-0.5577092657125462,38.79599403077268,0.11191272735595614,0.18565216697016407,0.25998153686523473,-0.15189583469412504,0.6718589084245945,0.054042851085554844,0.4659202226449146,-0.18996039064057513,55.55565813038877,-25.474960491834047,0.20593868577967994,11,-0.12912988662719727,-0.2410428524017334,-0.5294331312179565,-0.6456503868103027,-0.06886863708496094,0,-0.04184096862835074,1.0000302134580814,6.181023120880128,-1.15383107725214,6.206849098205566,2.333370260614251,6.129371166229247,-0.04184096862835074
1310,2004-11-09,6.094935894012451,6.155197143554688,6.094935894012451,6.14658784866333,48713306.0,-0.012552290588505266,-1.3333579512934004,-2.0,72.34046063680215,78.41197193044424,0.001183759109693483,-0.21766480690031198,-0.40363986492185955,-0.47727175227514085,39.776603330417686,0.07747793197631836,0.21429110198593193,0.16313412189483678,-0.2445886519679954,0.570856895757669,-0.040727265036578864,0.3669955088262524,-0.07106973793422533,5.555658130388484,-71.67363592718074,0.20386138693141603,11,-0.008608818054199219,-0.16356492042541504,-0.4519551992416382,-0.5681724548339844,-0.051651954650878906,1,0.0,1.8888929918822048,6.1724138259887695,1.0000302134580814,6.181023120880128,-1.15383107725214,6.206849098205566,0.0
1311,2004-11-10,6.1207618713378915,6.1207618713378915,6.043283939361572,6.086327075958253,100403904.0,0.004237284489047921,3.4999792286921516,-0.6666697439116708,72.6316354118747,78.35610605334,0.004133126661299613,-0.22449018939043874,-0.4194487841281811,-0.5017448598610654,40.12718092709074,0.07747793197631925,0.22611362181116057,0.16959061622619753,-0.2352375936485469,0.574418826100942,-0.03282348871117424,0.3720047211635693,0.12052106857299716,39.130466194965216,-35.19038742722366,0.20241410493737216,11,-0.021521806716919833,-0.18939089775085538,-0.4777811765670785,-0.5939984321594247,-0.008608818054200107,2,-0.01406471152449884,-1.3333579512934004,6.094935894012451,1.8888929918822048,6.1724138259887695,1.0000302134580814,6.181023120880128,-0.01406471152449884
1312,2004-11-11,6.103545188903809,6.129371166229247,6.069109916687013,6.094935894012451,51589019.0,-0.002812833238081791,1.0,0.25001730942325,72.63163541187461,77.91256150167719,0.044973141616047485,-0.18774492775793128,-0.3930411487096297,-0.48326168725512453,40.51858152653012,0.06026124954223455,0.2409702342697333,0.1338652849197386,-0.2628018613177243,0.5305324311572015,-0.0644682881989933,0.3321988580384705,0.1337777709960939,30.435128144612435,-44.77963879219055,0.19833357311873148,11,0.038738250732421875,-0.17217421531677246,-0.4605644941329956,-0.5767817497253418,0.06025981903076172,3,-0.018335770561111464,3.4999792286921516,6.1207618713378915,-1.3333579512934004,6.094935894012451,1.8888929918822048,6.1724138259887695,-0.018335770561111464
1313,2004-11-12,6.0605010986328125,6.094935894012451,6.017457962036133,6.05189323425293,118589512.0,-0.007052309590375394,1.0000123090557724,0.9998338410412628,62.65062170661002,75.50291660444601,0.09082001592232647,-0.12250541421462557,-0.34278193564203185,-0.43932599148969764,41.00732288908199,0.08608722686767578,0.24692271540286104,0.07274298667907697,-0.30444835738237064,0.4499343307405246,-0.11585268535164683,0.2613386587098008,0.1729410808563232,23.809435888237978,-48.62332142437433,0.18859567203072372,11,0.06886935234069824,-0.12913012504577637,-0.41321587562561035,-0.5337376594543457,0.12052202224731534,4,0.0,1.0,6.103545188903809,3.4999792286921516,6.1207618713378915,-1.3333579512934004,6.094935894012451,0.0
1314,2004-11-15,6.103545188903809,6.112153053283691,6.05189323425293,6.077719211578369,43309744.0,0.007102397899194646,1.8000664709466572,3.0002769776202083,67.05887336150627,74.29756512703281,0.0368009036325434,-0.1380489412094006,-0.3785169968744899,-0.48053184906261137,43.078929077158,0.06025981903076172,0.25084102445075196,0.09383497238159144,-0.25411335034138816,0.44178329510457104,-0.08013918897989836,0.26780913374308124,0.12125762188720657,62.50017309423209,-11.02999381638437,0.17397416136148966,11,0.02582526206970215,-0.17217421531677246,-0.45410799980163574,-0.5767817497253418,0.08608579635620117,0,-0.007052309590375394,1.0000123090557724,6.0605010986328125,1.0,6.103545188903809,3.4999792286921516,6.1207618713378915,-0.007052309590375394
1315,2004-11-16,6.1207618713378915,6.16380500793457,6.094935894012451,6.112153053283691,63732355.0,0.0028207675869071913,-2.200004431249169,0.3333394878233759,63.63635709676693,72.90866231874907,0.01736127271952448,-0.12863858855632504,-0.3880738945704989,-0.4959289884206708,45.074403668685214,0.06886911392211914,0.24130175990506597,0.08996040821075546,-0.22856540470821063,0.40848622112972155,-0.06930249824872714,0.24922331467023806,0.09574714550292818,70.58831195912896,-1.2273007906289024,0.15926290645948293,11,0.008608579635619229,-0.18939089775085538,-0.45195519924163907,-0.5939984321594247,0.12052106857299716,1,-0.002812833238081791,1.8000664709466572,6.103545188903809,1.0000123090557724,6.0605010986328125,1.0,6.103545188903809,-0.002812833238081791
1316,2004-11-17,6.14658784866333,6.1724138259887695,6.129371166229247,6.137979030609131,44701930.0,0.004219405666862519,-2.3334687396135623,0.9999999999998969,62.66666962081962,70.79155640147113,-0.006443268247403822,-0.1285089409589233,-0.4041169072381656,-0.5194918493410361,46.98496762316883,0.05165195465087802,0.21599372336666,0.09512560367584211,-0.19445985804449784,0.38471106539618205,-0.04966712718432831,0.23991833453601252,0.061959125985302066,83.33333333333334,14.459798795577726,0.1447927308601701,11,-0.017217397689819336,-0.21521687507629395,-0.4734766483306885,-0.6198244094848633,0.06886911392211914,2,-0.01680670834700959,-2.200004431249169,6.1207618713378915,1.8000664709466572,6.103545188903809,1.0000123090557724,6.0605010986328125,-0.01680670834700959
1317,2004-11-18,6.129371166229247,6.16380500793457,6.077719211578369,6.14658784866333,100409079.0,-0.002801014621116482,2.333364106351551,-1.9998892212253163,52.38095656768754,67.43290592776741,-0.0015339079595726446,-0.08586203307451434,-0.3762830401423791,-0.4987146443523027,48.28332948615616,0.08608579635620117,0.19783424244383152,0.058969807624816184,-0.1951354293417511,0.31307504459138347,-0.06808281085846701,0.18602242610809938,0.07153224791488544,72.22263252155552,6.9853934154819655,0.12705261848328356,11,-0.02152228355407626,-0.19800019264221103,-0.45625996589660556,-0.6026077270507804,0.08608579635620206,3,-0.002809115727959499,-2.3334687396135623,6.14658784866333,-2.200004431249169,6.1207618713378915,1.8000664709466572,6.103545188903809,-0.002809115727959499
1318,2004-11-19,6.112153053283691,6.129371166229247,6.086327075958253,6.1207618713378915,63238913.0,-0.002809115727959499,2.333210250350878,0.5000276962277995,40.74073314261279,62.970882550728284,0.0054620111443624,-0.040909044231105085,-0.34648623312801075,-0.47882471865241527,48.93028571250964,0.04304409027099432,0.1808686472920087,0.022812652587890447,-0.17596561641402708,0.22159092158980798,-0.07657648191306876,0.12220178708884966,0.0814125427761212,49.99960435212661,-10.39257440777277,0.09938913450095888,11,-0.017217159271240234,-0.18078207969665527,-0.4411938190460205,-0.5853896141052246,0.07747793197631836,4,0.008450697193050472,2.333364106351551,6.129371166229247,-2.3334687396135623,6.14658784866333,-2.200004431249169,6.1207618713378915,0.008450697193050472
1319,2004-11-22,5.845284938812256,5.845284938812256,5.7678070068359375,5.828066825866699,52066744.0,-0.04366188348769562,7.999584591099172,-2.000055389387187,27.848118128786297,58.02728893872653,0.24702420927560986,0.23531165497874973,-0.07182379200694289,-0.21122185894344447,48.45282253993312,0.3443460464477539,0.1430342339061541,-0.2423337697982788,-0.4491891026361472,-0.03547843696041042,-0.345761436217213,-0.13890610337934461,0.34123635188660995,19.148943692679744,-36.511013562928575,0.10342766641893442,11,0.12482547760009766,0.08608603477478027,-0.17647790908813477,-0.31852149963378906,0.36156415939331055,0,0.05743743642651111,2.333210250350878,6.112153053283691,2.333364106351551,6.129371166229247,-2.3334687396135623,6.14658784866333,0.05743743642651111
1320,2004-11-23,5.853892803192139,5.871110916137695,5.828066825866699,5.862502098083496,43504001.0,0.001472616727839382,2.3332717907058322,-0.5000138469633609,29.487084802717973,53.233449982153545,0.22420633311954674,0.2389551451431018,-0.07209907307295005,-0.21876254032545983,47.55171283708252,0.043044090270996094,0.10409625986634463,-0.233725905418396,-0.4405812382562644,-0.026870572580527607,-0.3371535718373302,-0.1302982389994618,0.3075056304749513,21.27640768300645,-30.715638918021487,0.10342766641893442,11,0.11621761322021484,0.09900021553039551,-0.17862951755523682,-0.3271293640136719,0.3701729774475089,1,0.05735297747249368,7.999584591099172,5.845284938812256,2.333210250350878,6.112153053283691,2.333364106351551,6.129371166229247,0.05735297747249368
1321,2004-11-24,5.853892803192139,5.853892803192139,5.819458961486816,5.853892803192139,63808656.0,0.0,1.0,-0.0,20.289748037855006,47.41768471837361,0.20380190607640714,0.2447220499142837,-0.06303964451963395,-0.2179594472451427,46.626821836902046,0.034433841705322266,0.06576618085923869,-0.22942154407501203,-0.45218336182020025,-0.006659726329823812,-0.3408024529476066,-0.11804063520241748,0.28389014486508213,21.73894719603886,-23.585737365797332,0.11138090887259419,11,0.11621761322021484,0.10330414772033691,-0.17862951755523682,-0.3271293640136719,0.3701729774475089,2,0.06617649993650465,2.3332717907058322,5.853892803192139,7.999584591099172,5.845284938812256,2.333210250350878,6.112153053283691,0.06617649993650465
1322,2004-11-25,5.733372211456299,5.8366761207580575,5.716155052185059,5.828066825866699,65019993.0,-0.020588110474130894,1.1538310772521216,-100.0,17.49992383811589,42.40094051076315,0.2975857575449501,0.3642560423392549,0.06588173180526802,-0.09774079785172685,45.806868552621424,0.13773775100708008,0.03477738046311707,-0.33745958805084264,-0.6069594475959192,-0.06795972850576604,-0.47220951782338094,-0.20270965827830434,0.38221218012764524,4.1666233929587415,-36.68599127532461,0.1347499297725382,11,0.21091222763061523,0.2453467845916748,-0.05810892581939697,-0.20660877227783203,0.4906935691833487,3,0.08408397943637058,1.0,5.853892803192139,2.3332717907058322,5.853892803192139,7.999584591099172,5.845284938812256,0.08408397943637058
1323,2004-11-26,5.7678070068359375,5.793632984161378,5.698936939239503,5.724762916564941,39044489.0,0.006006028234279315,-1.0000000000000375,-0.45455689892189394,21.686714022204328,37.359589473062925,0.24279897081866952,0.319773903269283,0.037923334867430825,-0.13269273151768068,44.25622167573465,0.094696044921875,-0.0002910469956196593,-0.2862378835678099,-0.587152692523877,0.014676925388257267,-0.43669528804584345,-0.1357804790897763,0.315823037596096,40.00027695077169,0.9658796770885374,0.1504574044780335,11,0.16786837577819824,0.2023029327392578,-0.09254372119903564,-0.2410435676574707,0.46486806869506836,4,0.0776118124651124,1.1538310772521216,5.733372211456299,1.0,5.853892803192139,2.3332717907058322,5.853892803192139,0.0776118124651124
1324,2004-11-29,5.793632984161378,5.810850143432617,5.741981029510497,5.7678070068359375,42108720.0,0.004477607744994172,1.2857210682492877,0.599988922122542,27.27270111428443,33.31918325278709,0.1881777590987488,0.27624481585616767,0.019007385402948884,-0.15875346214301178,42.11218259353161,0.06886911392212003,-0.03604786837228957,-0.24018156528472812,-0.5543883476100451,0.07402521704058884,-0.39728495644738615,-0.08307817412207008,0.2515277497514026,55.000207713079284,11.246380615232063,0.1571033911626584,11,0.1420423984527579,0.17647695541381747,-0.09684789180755704,-0.23673892021179288,0.37017202377319247,0,0.06835055002296664,-1.0000000000000375,5.7678070068359375,1.1538310772521216,5.733372211456299,1.0,5.853892803192139,0.06835055002296664
1325,2004-11-30,5.77641487121582,5.793632984161378,5.750588893890381,5.77641487121582,53474913.0,-0.002971902602844967,1.499930765183118,0.0,23.6841491518704,28.98779208957051,0.1692074533843595,0.2785921330580923,0.04363299620482497,-0.1421475095749507,39.85227697516092,0.04304409027099698,-0.05952980887807868,-0.2388910293579105,-0.568366980227399,0.09058492151157793,-0.40362900479265473,-0.07415305392316629,0.2341234832296326,49.99999999999971,5.427484361033613,0.16473797543474425,11,0.15495610237121582,0.193695068359375,-0.02582573890686035,-0.17217326164245605,0.3787822723388681,1,0.07451580895524357,1.2857210682492877,5.793632984161378,-1.0000000000000375,5.7678070068359375,1.1538310772521216,5.733372211456299,0.07451580895524357
1326,2004-12-01,5.810850143432617,5.819458961486816,5.724762916564941,5.741981029510497,64412613.0,0.005961357171277548,1.200014401480029,100.0,28.205111817456256,26.301587117322594,0.09179239947991036,0.23090938916770298,0.01771313469737823,-0.17645110724266289,37.54170005891749,0.094696044921875,-0.09193324374968181,-0.18852970600128138,-0.5254982037190592,0.14843879171649643,-0.35701395486016985,-0.02004545714239292,0.16852806949224064,81.25008654711561,33.44804603468309,0.16848424885888882,12,0.10330390930175781,0.15925979614257812,-0.03873920440673828,-0.18508672714233398,0.3013029098510742,2,0.07111104692211745,1.499930765183118,5.77641487121582,1.2857210682492877,5.793632984161378,-1.0000000000000375,5.7678070068359375,0.07111104692211745
1327,2004-12-02,5.853892803192139,5.853892803192139,5.793632984161378,5.8366761207580575,36642802.0,0.007407291307996999,6.000166177366539,0.24999134522843522,34.61533818354836,25.620987677426548,0.006217549861118776,0.1687186261401692,-0.016693430985776025,-0.21842317330939132,34.76232798758942,0.06025981903076083,-0.12298006521721483,-0.12783923149108922,-0.4559104638994187,0.20023200091724025,-0.2918748476952544,0.03619638471307596,0.09744128236418348,100.0,47.13218121688279,0.16403561620416476,12,-0.06886887550354004,0.11621713638305664,-0.08178186416625977,-0.21952033042907715,0.2754783630371085,3,0.06323535293397464,1.200014401480029,5.810850143432617,1.499930765183118,5.77641487121582,1.2857210682492877,5.793632984161378,0.06323535293397464
1328,2004-12-03,5.793632984161378,5.853892803192139,5.77641487121582,5.845284938812256,33460958.0,-0.010293973780644006,1.2500519297079473,-3.000110784911198,27.499897873625102,25.582296537964194,0.018488012101415485,0.20919354591556072,0.05168031531110806,-0.15798212511421195,31.77444034358813,0.07747793197631836,-0.15938847875414375,-0.1687295436859122,-0.49297985120658616,0.15552076383476177,-0.3308546974462496,-0.006604389925574772,0.13246138676326247,53.333948782334836,1.6149706832399104,0.16212515376033704,12,-0.008609056472779208,0.17647695541381747,-0.017217874526978427,-0.1549563407897958,0.30991220474243075,4,0.07429410831769734,6.000166177366539,5.853892803192139,1.200014401480029,5.810850143432617,1.499930765183118,5.77641487121582,0.07429410831769734
1329,2004-12-06,5.914154052734375,5.922762870788574,5.77641487121582,5.77641487121582,55833055.0,0.020802330576078498,-1.125001730942325,-2.666678975646729,36.956495562135444,26.412231066788355,-0.10195866631823058,0.07202502195216631,-0.05888156939314548,-0.2773443991853526,29.482899685920838,0.1463479995727539,-0.18615586053993027,-0.03529548645019531,-0.34454733335006615,0.27395636044967553,-0.18992140990013073,0.11933043699974011,-0.21521711349487216,95.65211108863393,44.40654635666955,0.15462592344993564,12,-0.10330414772033691,0.05595588684082031,-0.06671690940856934,-0.21521639823913574,0.18078184127807617,0,0.053857410536907624,1.2500519297079473,5.793632984161378,6.000166177366539,5.853892803192139,1.200014401480029,5.810850143432617,0.053857410536907624
1330,2004-12-07,6.094935894012451,6.103545188903809,5.905545234680176,5.922762870788574,104776538.0,0.03056765847932086,1.0909051998700852,1.2499930762306999,47.27272269499975,29.41033936202666,-0.2737394301434648,-0.11463417298261369,-0.229618370903526,-0.4560418871139085,27.062880876187318,0.1979999542236328,-0.2027090016690476,0.14548635482788086,-0.16376549207198998,0.4547382017277517,-0.009139568622054561,0.3001122782778163,-0.39152243614196713,97.72711250761616,48.452661476702325,0.15462592344993564,12,-0.1936948299407959,-0.12482595443725586,-0.19369494915008545,-0.3486509323120117,0.02582597732544034,1,0.011299399225802365,-1.125001730942325,5.914154052734375,1.2500519297079473,5.793632984161378,6.000166177366539,5.853892803192139,0.011299399225802365
1331,2004-12-08,6.034675121307372,6.086327075958253,5.9916319847106925,6.077719211578369,0.0,-0.009887023219436686,2.142893316663204,-0.25000484666536094,45.217347327049325,32.49005308301926,-0.2068951115059372,-0.06445829500390854,-0.16147083855342093,-0.39347620347435086,25.440382900275587,0.1033039093017587,-0.1878822657598498,0.08952991962432755,-0.21198181048735965,0.39104164973601474,-0.06122594543151649,0.2402857846801716,-0.31525639419555507,78.94720731383765,31.229884665485727,0.1507558650558438,12,-0.13343405723571689,-0.06456518173217685,-0.12052118778228671,-0.275477170944213,0.06887006759643644,2,0.019971584190468628,1.0909051998700852,6.094935894012451,-1.125001730942325,5.914154052734375,1.2500519297079473,5.793632984161378,0.019971584190468628
1332,2004-12-09,5.9916319847106925,6.034675121307372,5.9916319847106925,6.017457962036133,28379738.0,-0.007132635267257714,-2.3333210243530877,0.5999889221225296,44.06779422333354,34.97683977203363,-0.13786302724997235,-0.03186293099887916,-0.11032346937068471,-0.34780521665885544,23.66752053573851,0.04304313659667969,-0.17546406276480653,0.052082443237304155,-0.2410902283213776,0.3452551147959859,-0.09450389254203717,0.19866877901664548,-0.25684819912719536,65.78941231003323,17.602317943912396,0.146586335779341,12,-0.07747793197631747,-0.02152204513549716,-0.05810856819152743,-0.21952104568481356,0.23243379592895508,3,0.020114898391713876,2.142893316663204,6.034675121307372,1.0909051998700852,6.094935894012451,-1.125001730942325,5.914154052734375,0.020114898391713876
1333,2004-12-10,6.0605010986328125,6.0605010986328125,6.000240802764893,6.000240802764893,17018729.0,0.011494216283286285,1.0,-2.3333210243532365,63.15790087429556,38.96408418981264,-0.1797498625228151,-0.1061757297973438,-0.17456137261529747,-0.4133444300410538,22.7532445796923,0.06886911392212003,-0.15559122719691842,0.12095155715942418,-0.17222111439925758,0.41412422871810595,-0.025634778619917142,0.2675378929387655,-0.3109668569165027,86.84191346885468,33.5366308749351,0.146586335779341,12,-0.1463470458984375,-0.09039115905761719,-0.10976064205169678,-0.25826001167297363,0.15495586395263672,4,0.011363757959217402,-2.3333210243530877,5.9916319847106925,2.142893316663204,6.034675121307372,1.0909051998700852,6.094935894012451,0.011363757959217402
1334,2004-12-13,6.0605010986328125,6.103545188903809,6.043283939361572,6.043283939361572,27249671.0,0.0,-6.00013847730357,0.2857131552917903,62.76599944727384,43.30651200041302,-0.15412111953035446,-0.11548690185133204,-0.16622687347606835,-0.408331247196017,21.77126568394825,0.06026124954223633,-0.1187806578419508,0.12310376167297399,-0.1655977195639471,0.41180524290989506,-0.021246978945486106,0.2674545022914341,-0.29680641902900273,78.26055544316966,20.040319694959592,0.14435074061846054,12,-0.1463470458984375,-0.11191272735595703,-0.07747817039489746,-0.21952104568481445,0.09469604492187589,0,0.007102397899194646,1.0,6.0605010986328125,-2.3333210243530877,5.9916319847106925,2.142893316663204,6.034675121307372,0.007102397899194646
1335,2004-12-14,6.103545188903809,6.129371166229247,6.069109916687013,6.069109916687013,37144170.0,0.007102397899194646,-2.4999723053063807,2.0000553909213763,64.64653924634351,47.35555949251161,-0.163025731940456,-0.16852744622974747,-0.2002644492006871,-0.4467482366780562,20.39460942728767,0.06887006759643466,-0.08336395934431184,0.16700868606567365,-0.1194849348994369,0.4535023070307842,0.023761875583118375,0.3102554965482289,-0.3262564889279993,81.2500865471169,17.654499688846187,0.1432468104825552,12,-0.15065217018127441,-0.16786980628967285,-0.1162177324295044,-0.25826072692871094,0.10330390930175781,1,-0.0014105400426966952,-6.00013847730357,6.0605010986328125,1.0,6.0605010986328125,-2.3333210243530877,5.9916319847106925,-0.0014105400426966952
1336,2004-12-15,6.043283939361572,6.094935894012451,6.000240802764893,6.094935894012451,43731235.0,-0.009873155301904024,2.6666605121766587,-1.499972305306342,69.56518597902388,51.23887591423111,-0.07412105742347563,-0.1226928069870672,-0.13040110968857643,-0.38202586905387204,18.598380775626445,0.10330438613891602,-0.0551952630378203,0.11191263198852575,-0.16208820857590656,0.38591347255295805,-0.02508778829368996,0.24891305227074145,-0.24487029141055672,37.499826905768145,-32.2246006614439,0.13700042028221604,12,-0.09039092063903809,-0.10760855674743652,-0.03443491458892822,-0.1979994773864746,0.12912988662719727,2,0.012820501693075137,-2.4999723053063807,6.103545188903809,-6.00013847730357,6.0605010986328125,1.0,6.0605010986328125,0.012820501693075137
1337,2004-12-16,6.112153053283691,6.155197143554688,6.05189323425293,6.069109916687013,63347984.0,0.01139597520373914,-1.6667159034958379,-0.833330256088312,70.83329005962536,56.05369726823113,-0.1145494804218572,-0.2033435262060701,-0.18978001581430082,-0.4466753955954168,17.749580655678223,0.11191320419311612,-0.018766335238812992,0.18164265155792236,-0.0898353538977208,0.4531206570135655,0.045903648830100785,0.31738165428574394,-0.2938819542359816,72.22179482839755,-1.210383747296632,0.13573900272782163,12,-0.1463470458984375,-0.17647767066955566,-0.0968475341796875,-0.26686859130859375,0.017218112945555752,3,-0.0014083195078464783,2.6666605121766587,6.043283939361572,-2.4999723053063807,6.103545188903809,-6.00013847730357,6.0605010986328125,-0.0014083195078464783
1338,2004-12-17,6.16380500793457,6.16380500793457,6.043283939361572,6.155197143554688,167133143.0,0.008450697193050472,27.002548194105916,0.19998227500330693,71.71712876577429,59.915989846413225,-0.12088262183857079,-0.26448786824781667,-0.23197847073586875,-0.495001672847307,16.820372271679258,0.12052106857299805,0.016127778381974878,0.2307120084762575,-0.04890253243375042,0.5103265493862654,0.09090473802125398,0.370519278931261,-0.31857982532630214,100.0,23.235124475518603,0.13980727045500374,12,-0.12912988662719727,-0.22812962532043457,-0.126977801322937,-0.31852054595947266,0.0,4,0.009776554032371987,-1.6667159034958379,6.112153053283691,2.6666605121766587,6.043283939361572,-2.4999723053063807,6.103545188903809,0.009776554032371987
1339,2004-12-20,6.181023120880128,6.2240657806396475,6.137979030609131,6.137979030609131,50789771.0,0.002793422719147065,-2.9999335327350867,5.000553955241036,73.73742177512081,62.85651196642668,-0.10757725801115026,-0.26905842875339747,-0.24045817276180603,-0.5087602229732697,17.067071671392494,0.08608675003051669,0.045696765864629896,0.23114321231842094,-0.06603597085081958,0.5283223954876615,0.08255362073380024,0.37973280390304165,-0.3039399557392297,80.76950116639577,0.5934766213725595,0.14858959158462026,12,-0.07317423820495783,-0.21952176094055265,-0.1506524085998544,-0.3357386589050302,0.03443384170532138,0,0.005570896764485633,27.002548194105916,6.16380500793457,-1.6667159034958379,6.112153053283691,2.6666605121766587,6.043283939361572,0.005570896764485633
1340,2004-12-21,6.18963098526001,6.232675075531006,6.1724138259887695,6.18963098526001,32367868.0,0.0013926277594407122,-2.500069238651785,0.0,72.91667027281524,65.93421451595623,-0.11324940192909594,-0.2648004309308529,-0.23865982911328842,-0.5142357152779429,17.620870380858978,0.06026124954223633,0.08960973946641815,0.22296416759490967,-0.08894996223952223,0.5348782974293416,0.06700710267769328,0.37892123251212606,-0.2709099062592619,81.48117755667248,1.3814878034309572,0.15595706491721606,12,-0.07747745513916016,-0.22382497787475586,-0.15926027297973633,-0.3443465232849121,0.0,1,-0.005563149368245424,-2.9999335327350867,6.181023120880128,27.002548194105916,6.16380500793457,-1.6667159034958379,6.112153053283691,-0.005563149368245424
1341,2004-12-22,6.241282939910889,6.241282939910889,6.1207618713378915,6.14658784866333,42707119.0,0.008344916647516243,1.5454554610000315,100.0,73.19590042519269,69.17067076060724,-0.14808466710981527,-0.30139468676056236,-0.27992339786237075,-0.5610485762426478,17.914594798466226,0.12052106857299716,0.12266681591095985,0.2552466154098507,-0.07476837506622402,0.5852616058859255,0.09023912017181335,0.4202541106478881,-0.27860830139590487,100.0,21.491519142399767,0.16500749523803734,12,-0.12052106857299805,-0.27117300033569336,-0.21091222763061523,-0.395998477935791,-0.06025981903076083,2,-0.0055171095489245925,-2.500069238651785,6.18963098526001,-2.9999335327350867,6.181023120880128,27.002548194105916,6.16380500793457,-0.0055171095489245925
1342,2004-12-23,6.215456962585449,6.249892234802246,6.198239803314209,6.2240657806396475,41672285.0,-0.004137927662322571,-1.400031018744184,-0.09091092200009133,76.34403478751838,70.63579675096533,-0.09741438972537964,-0.2504405357745476,-0.2437949487348039,-0.5277354423266267,17.45601894204705,0.05165243148803711,0.1337373353822544,0.20531640052795375,-0.11733589268686373,0.5279686937427712,0.04399025392054501,0.3666425471353625,-0.2082049958471206,83.3330640750169,1.572420313594975,0.16132614660740874,12,-0.09039044380187988,-0.2410423755645752,-0.18508625030517578,-0.37017250061035156,-0.051651954650878906,3,-0.0069251765165107,1.5454554610000315,6.241282939910889,-2.500069238651785,6.18963098526001,-2.9999335327350867,6.181023120880128,-0.0069251765165107
1343,2004-12-24,6.215456962585449,6.215456962585449,6.215456962585449,6.215456962585449,0.0,0.0,1.0,-0.0,72.15185080792736,71.67866912437128,-0.08171563059068188,-0.2268130077467898,-0.23216994069330354,-0.5192100819236671,16.85092761542186,0.0,0.15309476497815044,0.18293390274047816,-0.130923635911099,0.49679144139205533,0.026005133414689574,0.33986267206626675,-0.16452974759561556,73.33293944742712,-6.394974528126966,0.15692876932578856,12,-0.09039044380187988,-0.2410423755645752,-0.1958470344543457,-0.37017250061035156,-0.008607864379882812,4,-0.013850276315064858,-1.400031018744184,6.215456962585449,1.5454554610000315,6.241282939910889,-2.500069238651785,6.18963098526001,-0.013850276315064858
1344,2004-12-27,6.18963098526001,6.232675075531006,6.181023120880128,6.215456962585449,14287086.0,-0.004155121253497818,-1.400088627928934,-100.0,59.01635920514019,71.05309356423757,-0.03983541368821175,-0.17897485876372166,-0.19366929748433925,-0.48396016951725507,16.26266562234836,0.05165195465087802,0.17843939040495282,0.13730802536010778,-0.16275507162711644,0.437371122347332,-0.012723523133503889,0.28733957385371944,-0.1028900667039423,53.33301330103437,-23.121828324627117,0.1500315484936121,12,-0.06456446647644043,-0.21521639823913574,-0.1764775514602661,-0.3443465232849121,0.0473480224609375,0,-0.004172458323758121,1.0,6.215456962585449,-1.400031018744184,6.215456962585449,1.5454554610000315,6.241282939910889,-0.004172458323758121
1345,2004-12-28,6.206849098205566,6.215456962585449,6.181023120880128,6.18963098526001,8555050.0,0.002781767279270708,-1.0000000000000515,-0.6666974391167076,67.85716051983718,70.86331295766128,-0.04566053228735534,-0.17106300104643335,-0.19886141988787465,-0.4918334601874603,15.642613220199642,0.03443384170532138,0.17967334070154273,0.13300442695617676,-0.14464329310216684,0.41065214701452035,-0.005819433072995039,0.27182828698534856,-0.09074094272518707,66.6669128453577,-9.081355416561948,0.13882386002917196,12,-0.06026101112365723,-0.23243451118469238,-0.2561084032058716,-0.36156463623046875,0.18938970565795898,1,0.0013868331972775039,-1.400088627928934,6.18963098526001,1.0,6.215456962585449,-1.400031018744184,6.215456962585449,0.0013868331972775039
1346,2004-12-29,6.2240657806396475,6.232675075531006,6.198239803314209,6.206849098205566,8933696.0,0.0027738200432581017,1.0,0.9999169182197828,75.4716271253398,71.37868374274066,-0.038595211027087295,-0.16415146953109971,-0.20471422414116258,-0.4993728926455985,14.84807568664066,0.034435272216796875,0.1826861286782,0.12956032752990598,-0.12633114620059338,0.38545180126040535,0.0016145906646558572,0.2575060643951561,-0.08387649088133209,62.49922107055885,-13.909432942523132,0.12794573686524977,12,-0.07747769355773837,-0.24965119361877353,-0.2625640630722037,-0.35725975036621005,0.1979990005493173,2,-0.005532524332687694,-1.0000000000000515,6.206849098205566,-1.400088627928934,6.18963098526001,1.0,6.215456962585449,-0.005532524332687694
1347,2004-12-30,6.2240657806396475,6.258501052856445,6.2240657806396475,6.232675075531006,10811291.0,0.0,-6.999556909441924,-0.5000553924556249,71.11105366941642,71.31134206536755,-0.02352482880216833,-0.14229252184712404,-0.19367107745940526,-0.4900097645374375,14.540934597455129,0.03443527221679776,0.18050928066368943,0.11105167865753085,-0.124285548390902,0.3463889057059637,-0.006616934866685575,0.22872029218174728,-0.0641299607734247,55.55473495688614,-18.727244998402973,0.11766861352421665,12,-0.03443431854247958,-0.24534678459167392,-0.260412096977233,-0.35725975036621005,0.2367382049560547,3,-0.00691552134513207,1.0,6.2240657806396475,-1.0000000000000515,6.206849098205566,-1.400088627928934,6.18963098526001,-0.00691552134513207
1348,2004-12-31,6.2240657806396475,6.2240657806396475,6.2240657806396475,6.2240657806396475,0.0,0.0,1.0,-0.0,71.11105366941642,71.01952338695597,-0.015732325125020985,-0.1142498226513311,-0.18184521496561334,-0.4808264814323726,14.070471570234872,0.0,0.17987424466656154,0.0895300388336171,-0.09635997214545622,0.2754200498126904,-0.0034149666559200043,0.1824750443231542,-0.04441691417537985,55.55473495688614,-17.471168060494357,0.09294500548953687,12,-0.03443431854247958,-0.24534678459167392,-0.2625640630722037,-0.35725975036621005,0.2539563179016122,4,-0.009681898429242497,-6.999556909441924,6.2240657806396475,1.0,6.2240657806396475,-1.0000000000000515,6.206849098205566,-0.009681898429242497
1349,2005-01-03,6.232675075531006,6.284327030181885,6.215456962585449,6.241282939910889,19842495.0,0.0013832268479774257,-2.199977844245043,-100.0,68.29261702532955,70.5057396927909,-0.01815328869994648,-0.10305656509765893,-0.18300269208425846,-0.48010920008503,14.630325184195842,0.06887006759643555,0.17286858560328966,0.08221328258514404,-0.07681479485058329,0.24124136002087138,0.0026992438672808206,0.16172732130300727,-0.03725577178830264,49.999999999999574,-21.077396691101654,0.07951403871786347,1,-0.030130624771118164,-0.22813010215759277,-0.27978241443634033,-0.36586904525756836,0.3959980010986328,0,-0.004143642499001787,1.0,6.2240657806396475,-6.999556909441924,6.2240657806396475,1.0,6.2240657806396475,-0.004143642499001787
1350,2005-01-04,6.16380500793457,6.258501052856445,6.155197143554688,6.232675075531006,36227281.0,-0.011049840840703262,-1.4000221563686002,8.000830932860625,66.66657874572869,69.78025950618378,0.0521524996057785,-0.03031681116767526,-0.10649486675855258,-0.40208090403842967,14.931630928022624,0.10330390930175692,0.1587485836538125,0.009899759292602894,-0.14703464396828636,0.16683416255349215,-0.06856744233784173,0.08836696092304752,0.12052202224731445,6.666051217665206,-65.82246288872594,0.07846720163044449,1,0.05595707893371582,-0.15926003456115723,-0.21091234683990479,-0.2969989776611328,0.42182493209838867,1,0.011871563051099265,-2.199977844245043,6.232675075531006,1.0,6.2240657806396475,-6.999556909441924,6.2240657806396475,0.011871563051099265
1351,2005-01-05,6.155197143554688,6.181023120880128,6.129371166229247,6.14658784866333,33924913.0,-0.0013965179574632058,-1.4000354503860604,-0.12500778918654487,57.14297018421236,67.64680788359422,0.05281944488592494,-0.012876993690011496,-0.09296706799402177,-0.3846842565966444,15.129064199112943,0.05165195465088068,0.1404841800453438,-0.00473420619964493,-0.1513051882767389,0.14183677587744903,-0.07801969723819191,0.06855128483890205,0.12912988662719638,16.666666666667716,-53.54824900826363,0.07328549103854716,1,0.05165195465087802,-0.1506521701812753,-0.20445668697357267,-0.27547812461853116,0.40030288696288885,2,0.03916067262950951,-1.4000221563686002,6.16380500793457,-2.199977844245043,6.232675075531006,1.0,6.2240657806396475,0.03916067262950951
1352,2005-01-06,6.112153053283691,6.1724138259887695,6.086327075958253,6.155197143554688,0.0,-0.006993129426580591,1.222240001969426,-4.999723068401692,41.176518503554746,64.20510429421948,0.08903145687001146,0.04180241635392079,-0.04678940228040229,-0.33273753291719466,15.146434579727092,0.08608675003051669,0.12137434553212234,-0.05380434989929217,-0.17969178807491915,0.0720830882763348,-0.11674806898710521,0.009139369188520874,0.1659757423400876,13.043425907194555,-51.197817849015145,0.06294371908781343,1,0.07317399978637695,-0.08178210258483887,-0.17002105712890625,-0.23243403434753418,0.5079121589660645,3,0.050704183158302385,-1.4000354503860604,6.155197143554688,-1.4000221563686002,6.16380500793457,-2.199977844245043,6.232675075531006,0.050704183158302385
1353,2005-01-07,6.129371166229247,6.155197143554688,6.094935894012451,6.094935894012451,29459451.0,0.0028170290886786464,-2.499972305306355,-0.7999999999999629,41.17651850355439,62.222899771821055,0.06517136073394703,0.031630116020423316,-0.0644946357130296,-0.34058760734586624,14.938194896740525,0.060261249542237216,0.09714291441994582,-0.04002974033355766,-0.15724002363850786,0.07718054297139254,-0.09863488198603232,0.018575401318916995,0.13724952621460051,21.739444556829532,-38.74174552679681,0.05860514165247508,1,0.0559558868408212,-0.09900021553039462,-0.2518042325973502,-0.24965214729308993,0.4519548416137704,4,0.054072891064671946,1.222240001969426,6.112153053283691,-1.4000354503860604,6.155197143554688,-1.4000221563686002,6.16380500793457,0.054072891064671946
1354,2005-01-10,6.103545188903809,6.137979030609131,6.086327075958253,6.1207618713378915,24779605.0,-0.0042134791033264785,1.0000369276218268,-0.499972305306342,36.11134617662935,58.695587067020185,0.08660983999436578,0.06413439570739143,-0.04251867986465108,-0.3061359382880404,14.313690896028564,0.05165195465087802,0.0706848116648704,-0.06800792217254603,-0.1781674788259524,0.042151634480860345,-0.12308770049924966,-0.0129281438458424,0.15225788655090344,10.000415426157536,-45.84884012144527,0.05507977832670332,1,0.08178186416625977,-0.07317423820495605,-0.22597825527191162,-0.22382616996765137,0.42182397842407227,0,0.061353999691563965,-2.499972305306355,6.129371166229247,1.222240001969426,6.112153053283691,-1.4000354503860604,6.155197143554688,0.061353999691563965
1355,2005-01-11,6.094935894012451,6.1207618713378915,6.05189323425293,6.103545188903809,36534325.0,-0.0014105400426966952,2.200017725192948,0.5000553924555218,22.58098522343505,52.818849077919666,0.08680305992380344,0.07596014970826914,-0.036273674673202194,-0.2888634445679923,13.56132995116056,0.06886863708496183,0.05015294356946942,-0.07618675231933558,-0.18752622572275968,0.03515272108408851,-0.13185648902104763,-0.020517015617623535,0.1506986214724737,33.33284097413245,-16.23221365229108,0.05566973670171184,1,0.07317423820495605,2.384185791015625e-07,-0.20445597171783447,-0.21521687507629395,0.4390420913696289,1,0.08757059826363722,1.0000369276218268,6.103545188903809,-2.499972305306355,6.129371166229247,1.222240001969426,6.112153053283691,0.08757059826363722
1356,2005-01-12,6.1207618713378915,6.1724138259887695,6.094935894012451,6.103545188903809,44264438.0,0.004237284489047921,-3.49991691591891,-1.999778454721787,32.258295066735855,48.50187589984405,0.050045180895065045,0.059275313229613324,-0.06365755806766149,-0.3074375646443732,13.52755207141049,0.07747793197631836,0.04412477795218006,-0.054234671592711337,-0.15132562544020267,0.04285628225478,-0.102780148516457,-0.005689194668965669,0.10937334164847368,57.142631058358795,11.35953245205183,0.04854547692374577,1,0.04734826087951571,0.01721763610839755,-0.18508636951446622,-0.23243379592895597,0.45195531845092596,2,0.07594937990839612,2.200017725192948,6.094935894012451,1.0000369276218268,6.103545188903809,-2.499972305306355,6.129371166229247,0.07594937990839612
1357,2005-01-13,6.103545188903809,6.1724138259887695,6.094935894012451,6.129371166229247,38273132.0,-0.002812833238081791,-2.5998936535542976,-1.5000553924554185,30.30333548179182,43.967684990107976,0.05405234264360548,0.07991113659040039,-0.050728689162955476,-0.2828580661781359,12.980969252973571,0.07747793197631836,0.03092412174800785,-0.07102096080780029,-0.16935325490889674,0.02731133329329616,-0.12018710785834852,-0.021854813757252067,0.1123306657838814,42.85736894164194,0.536042424786956,0.04916614705054811,1,0.06456494331359863,0.03443431854248047,-0.1678696870803833,-0.21091318130493164,0.3314328193664551,3,0.07404792258037496,-3.49991691591891,6.1207618713378915,2.200017725192948,6.094935894012451,1.0000369276218268,6.103545188903809,0.07404792258037496
1358,2005-01-14,6.2240657806396475,6.232675075531006,6.112153053283691,6.112153053283691,47161148.0,0.019745998105321627,-1.1538572974631227,-4.333339487823456,54.54545454545444,42.44022249234407,-0.07427953582645497,-0.037801494576008565,-0.1733924642295106,-0.395652638978663,12.757461182248603,0.12912988662719727,0.014703563329328873,0.0464865922927844,-0.05412389534035178,0.14709707992592058,-0.0038186515237841334,0.09679183610935294,-0.17217254638671786,95.23774355295143,52.06585931229618,0.050305243816568236,1,-0.06886863708496005,-0.08178186416625888,-0.2819337844848624,-0.2926948070526114,0.004304409027099609,4,0.06362391490814412,-2.5998936535542976,6.103545188903809,-3.49991691591891,6.1207618713378915,2.200017725192948,6.094935894012451,0.06362391490814412
1359,2005-01-17,6.215456962585449,6.249892234802246,6.198239803314209,6.232675075531006,16075637.0,-0.0013831502361328907,1.0,-0.1538530366684006,51.16267985727352,40.7175670602935,-0.07640473054156693,-0.02791176084337188,-0.16679350675210358,-0.3787396002769423,12.097156204785149,0.05165243148803711,0.0016782590699655486,0.03615608215332067,-0.06587107026023542,0.13818323456687676,-0.014857494053456932,0.08716965836009827,-0.15994809150695843,82.60836058704248,40.65659056289168,0.051013576206777905,1,-0.06456422805786133,-0.07317304611206055,-0.27332496643066406,-0.2840859889984131,0.01721811294555664,0,0.05886438398012461,-1.1538572974631227,6.2240657806396475,-2.5998936535542976,6.103545188903809,-3.49991691591891,6.1207618713378915,0.05886438398012461
1360,2005-01-18,6.155197143554688,6.2240657806396475,6.137979030609131,6.2240657806396475,36345902.0,-0.009695155061566818,1.5000276954607528,3.999778448586122,41.66676283035128,38.99798846542004,-0.019550263219582753,0.031237663255009984,-0.10678748417334294,-0.31071657136110975,11.03784948938932,0.08608675003051669,-0.01375054291857758,-0.02238204479217476,-0.1248364595938316,0.08007237000948209,-0.07360925219300274,0.02884516260865322,-0.09191293792724764,38.88917951668996,-0.4443304186636752,0.05122720740082829,1,-0.0043044090271004976,-0.012913227081299716,-0.22382593154907315,-0.22382616996765226,0.08178186416625888,1,0.06013975103312674,1.0,6.215456962585449,-1.1538572974631227,6.2240657806396475,-2.5998936535542976,6.103545188903809,0.06013975103312674
1361,2005-01-19,6.206849098205566,6.232675075531006,6.181023120880128,6.198239803314209,46165725.0,0.008391600373834462,-1.4000354503861347,-0.12501038579777096,48.14822033029037,39.772622001724,-0.07052090037452707,-0.024376029261788723,-0.15893084360276255,-0.3553258075022132,10.584309860429087,0.07747793197631747,-0.02749493781178458,0.03099160194396955,-0.06805605694144568,0.13003926082938477,-0.018532227498738507,0.0805154313866776,-0.1361005714111334,72.2224102755049,33.497408788024444,0.049523829442707716,1,-0.055956363677978516,-0.06456518173217773,-0.26256489753723145,-0.2754781246185303,-0.055957317352294034,2,0.052704501430699935,1.5000276954607528,6.155197143554688,1.0,6.215456962585449,-1.1538572974631227,6.2240657806396475,0.052704501430699935
1362,2005-01-20,6.1724138259887695,6.198239803314209,6.16380500793457,6.198239803314209,27401965.0,-0.005547947383923391,1.666678975646683,-2.999778454721684,44.82760267248333,40.17829802049389,-0.02976925792350027,0.007029632430421984,-0.1248422186883662,-0.31438892435524934,9.947482866585617,0.043044090270996094,-0.03710680238333541,-0.001291513442993164,-0.0985710233990682,0.09598799651308187,-0.04993126842103113,0.0473482415350448,-0.09449955087402362,43.749913452883746,6.858245613664131,0.048639754978037526,1,-0.02152109146118164,-0.008608341217041016,-0.22812962532043457,-0.2410428524017334,0.017217159271240234,3,0.06485361725336403,-1.4000354503861347,6.206849098205566,1.5000276954607528,6.155197143554688,1.0,6.215456962585449,0.06485361725336403
1363,2005-01-21,6.129371166229247,6.198239803314209,6.1207618713378915,6.1724138259887695,42651717.0,-0.006973391767462589,-1.5714014417180804,1.6666420487066682,40.32258640898812,40.64621360186708,0.01483327965882797,0.045631851637115695,-0.08126586082875864,-0.2658536734357009,9.319178430675448,0.07747793197631747,-0.04272457270716323,-0.04002988338470548,-0.13714887950261456,0.057089112733203606,-0.08858938144366046,0.008529614674249508,-0.04457777272700092,6.66713440617874,-27.3863683303909,0.0485594980589546,1,0.021521568298340732,0.03443431854248136,-0.17863047122955233,-0.19800019264221103,0.12482500076294123,4,0.04985941196134536,1.666678975646683,6.1724138259887695,-1.4000354503861347,6.206849098205566,1.5000276954607528,6.155197143554688,0.04985941196134536
1364,2005-01-24,6.16380500793457,6.1724138259887695,6.086327075958253,6.112153053283691,34352993.0,0.00561784247869368,1.4999930762306741,-1.2000177251930138,50.0,43.692770799263194,-0.01134704926948249,0.009659221678093743,-0.11614252847217266,-0.29481383232996095,9.2391079325849,0.08608675003051669,-0.038389372178407655,-0.004304742813109996,-0.10097693825404352,0.09236745262782353,-0.052640840533576316,0.044031354907356324,0.08608722686767578,52.94088897867126,14.785947207341252,0.048336097720466556,1,0.004304647445678711,0.004305124282836914,-0.17862975597381592,-0.23243403434753418,0.07747793197631836,0,0.010474890371947598,-1.5714014417180804,6.129371166229247,1.666678975646683,6.1724138259887695,-1.4000354503861347,6.206849098205566,0.010474890371947598
1365,2005-01-25,6.215456962585449,6.215456962585449,6.155197143554688,6.16380500793457,30363108.0,0.008379881353220542,1.333302560883258,1.0,55.55548717227304,46.28134769987844,-0.049288432429543505,-0.043547490875171846,-0.16820126899677135,-0.3406361806642906,8.948360042611329,0.06025981903076083,-0.03364740406097244,0.04691681861877406,-0.05055491026482084,0.14438854750236896,-0.0018190458230238349,0.09565268306057195,0.031163969039917028,88.23481496445251,45.40528583421256,0.048735864441797574,1,-0.047347307205200195,-0.04734683036804199,-0.18078184127807617,-0.2840859889984131,-0.07317304611206055,1,0.002770208698926302,1.4999930762306741,6.16380500793457,-1.5714014417180804,6.129371166229247,1.666678975646683,6.1724138259887695,0.002770208698926302
1366,2005-01-26,6.18963098526001,6.206849098205566,6.1724138259887695,6.206849098205566,20439611.0,-0.004155121253497818,2.9998892242931126,-0.3333487195583538,57.37706704344345,49.28954009561751,-0.01415452104755932,-0.021537809524065032,-0.14392314052079946,-0.3082468560641285,8.459215893527967,0.04304313659667969,-0.024830768979851037,0.02281258106231654,-0.07170107116987978,0.11732623329451286,-0.02444424505378162,0.0700694071784147,0.05378406925201418,79.99999999999986,32.02289685054712,0.04725682611609801,1,-0.021521329879760742,-0.02152085304260254,-0.150651216506958,-0.25826001167297363,-0.06025981903076261,2,0.007649571125272647,1.333302560883258,6.215456962585449,1.4999930762306741,6.16380500793457,-1.5714014417180804,6.129371166229247,0.007649571125272647
1367,2005-01-27,6.181023120880128,6.18963098526001,6.137979030609131,6.1724138259887695,27613281.0,-0.0013906910444873022,3.0001477132147936,-0.5000138469634126,55.00002769535863,49.34004822338464,0.007374909154747478,-0.01720188037520476,-0.13644003236685975,-0.2926466991022707,7.827723276837196,0.051651954650878906,-0.010916241597235476,0.0163568496704114,-0.07455991158359154,0.10727361092441434,-0.029101530956589627,0.06181523029741243,0.05925017406082045,73.33394878233466,21.127592955758054,0.04545838062700133,1,-0.012913465499878818,-0.012912988662720615,-0.13558721542358487,-0.2496521472930917,0.04304265975951971,3,-0.004874814320798837,2.9998892242931126,6.18963098526001,1.333302560883258,6.215456962585449,1.4999930762306741,6.16380500793457,-0.004874814320798837
1368,2005-01-28,6.16380500793457,6.198239803314209,6.155197143554688,6.155197143554688,15952521.0,-0.00278564124560432,-9.000775537338441,0.9998338410410565,55.93214928808951,49.86998927125309,0.01692605150478954,-0.004985436187841863,-0.12001486549424456,-0.26750323620632077,7.117971080970609,0.043042659759520596,-0.0016546088370450462,0.0021517753601072442,-0.08436405225532262,0.08866760297553711,-0.04110613844760813,0.04540968916782262,0.07338936262672391,59.99999999999972,2.353468145976997,0.04325791380771501,1,-0.004303932189941406,0.004305124282836914,-0.11406445503234863,-0.22812938690185547,0.0989999771118173,4,0.004189940676610382,3.0001477132147936,6.181023120880128,2.9998892242931126,6.18963098526001,1.333302560883258,6.215456962585449,0.004189940676610382
1369,2005-01-31,6.206849098205566,6.228370189666747,6.1724138259887695,6.1724138259887695,25741902.0,0.006983363395757447,-2.249944610612555,4.000443164192746,60.31755521695972,51.9422995364318,-0.03069542310248341,-0.052769044374737284,-0.15476480136061532,-0.30325341024377117,5.602561706425742,0.06456518173217685,0.011925846030639065,0.046487164497375666,-0.03625391556997126,0.1292282445647226,0.005116624463702202,0.08785770453104913,0.027327926463667218,76.19115443860723,14.830091469473153,0.041370540033673645,1,-0.0473480224609375,-0.03873896598815918,-0.15710854530334473,-0.27117347717285156,-0.06026124954223633,0,0.007628197179839757,-9.000775537338441,6.16380500793457,3.0001477132147936,6.181023120880128,2.9998892242931126,6.18963098526001,0.007628197179839757
1370,2005-02-01,6.236979007720947,6.301544189453125,6.18963098526001,6.211153030395508,79510333.0,0.004854300312229443,-2.2499809597662552,0.7499861526531516,60.629987883841835,53.32916259793752,-0.053646056942834974,-0.08130437927664058,-0.17635693644664396,-0.32570269201524216,5.159882257430304,0.11191320419311523,0.008579955523813076,0.07295837402343786,-0.01661313181794455,0.16252987986482026,0.028172621102746653,0.11774412694412906,-0.15065193176269442,60.52632346124581,-1.3118179454418595,0.04478575292069098,2,-0.04304337501525879,-0.06026029586791992,-0.18723845481872559,-0.3013033866882324,-0.03012990951538086,1,0.00069006680712147,-2.249944610612555,6.206849098205566,-9.000775537338441,6.16380500793457,3.0001477132147936,6.181023120880128,0.00069006680712147
1371,2005-02-02,6.396238803863525,6.400544166564941,6.249892234802246,6.249892234802246,84183702.0,0.025534765460237363,-1.0588379041481082,5.666642048706634,71.25000605834434,56.26498519636652,-0.20474705851310038,-0.23355449718994148,-0.3250523150006934,-0.4760028882762013,5.39525845334587,0.16356515884399414,0.011375631770667027,0.22016608715057373,0.08324361188539964,0.3570885624157478,0.15170484951798713,0.28862732478316033,-0.3056073856353754,98.36026870599432,32.711676187792094,0.0684612376325869,2,-0.1528031826019287,-0.17002010345458984,-0.3357374668121338,-0.46056318283081055,-0.21952056884765625,2,-0.039703784548622556,-2.2499809597662552,6.236979007720947,-2.249944610612555,6.206849098205566,-9.000775537338441,6.16380500793457,-0.039703784548622556
1372,2005-02-03,6.422064781188965,6.422064781188965,6.344586849212647,6.370412826538086,51832054.0,0.004037681849814678,1.9999999999999656,0.35294270977579817,66.66669342538341,59.192108198188215,-0.21393326894299936,-0.24767040616262292,-0.335910625892204,-0.49235322796526315,6.2582166777361685,0.07747793197631747,0.02498804945463995,0.2304964780807497,0.058403486961884354,0.402589469199615,0.14444998252131658,0.3165429736401828,-0.3190368530273435,100.0,36.520602491007786,0.08604649555943268,2,-0.16786885261535645,-0.18508577346801758,-0.36156344413757324,-0.46486711502075195,-0.23673772811889737,3,-0.04557624766057389,-1.0588379041481082,6.396238803863525,-2.2499809597662552,6.236979007720947,-2.249944610612555,6.206849098205566,-0.04557624766057389
1373,2005-02-04,6.460803985595702,6.47802209854126,6.409152030944824,6.4392828941345215,48207049.0,0.006032203929211333,1.4615214186500327,0.41665589630913513,69.65523406127946,61.376023093885934,-0.2243023996500373,-0.27437365764305977,-0.36003351628384817,-0.5225324312696422,7.3351873818017745,0.06887006759643555,0.03363436277626253,0.25266404151916433,0.045526674556009006,0.45980140848231965,0.14909535803758622,0.35623272500074243,-0.3386338462524403,94.36595325062733,31.930394464730732,0.10356868348157777,2,-0.15280342102050692,-0.1958463191986075,-0.37662875652313144,-0.49499797821044833,-0.2367382049560547,4,-0.03664222060967337,1.9999999999999656,6.422064781188965,-1.0588379041481082,6.396238803863525,-2.2499809597662552,6.236979007720947,-0.03664222060967337
1374,2005-02-07,6.47802209854126,6.495238780975343,6.4478912353515625,6.473717212677003,38153283.0,0.0026650108847048326,1.444485475135335,0.20003101943142512,77.77778689553689,63.84516750758192,-0.21485590433963786,-0.2762625643464185,-0.3629664583247685,-0.5310035178041854,8.631400045059523,0.047347545623780185,0.04867580253138115,0.2511583089828493,0.017790454586973148,0.48452616337872545,0.13447438178491122,0.3678422361807874,-0.32738380246215826,94.36641254723754,27.756401564280864,0.11668392719793803,2,-0.16141319274902344,-0.20445609092712402,-0.39384686946868896,-0.49930310249328613,-0.15926122665405273,0,-0.033222658123277404,1.4615214186500327,6.460803985595702,1.9999999999999656,6.422064781188965,-1.0588379041481082,6.396238803863525,-0.033222658123277404
1375,2005-02-08,6.628673076629639,6.641585826873778,6.465108871459961,6.482326030731201,74403971.0,0.023255706108551655,1.050001107812303,33.995569339838646,81.0126493525979,66.47134331971019,-0.33606934067290517,-0.4056763067748159,-0.49673208253574774,-0.6716677156835038,10.007772880618443,0.17647695541381747,0.07597301851934013,0.37512242794036865,0.08913766463315387,0.6611071912475834,0.2321300462867617,0.5181148095939756,-0.44357473206091314,96.70335422751016,29.53082253433783,0.14299238165360723,2,-0.2388906478881836,-0.2819335460662842,-0.5251283645629883,-0.6370410919189453,-0.3744769096374503,1,-0.07272725964808413,1.444485475135335,6.47802209854126,1.4615214186500327,6.460803985595702,1.9999999999999656,6.422064781188965,-0.07272725964808413
1376,2005-02-09,6.585629940032959,6.624369144439697,6.57702112197876,6.624369144439697,30698720.0,-0.006493477065332209,1.4444499150685606,-0.26470779897820873,80.00008308574927,69.2491272519758,-0.2580870845977845,-0.3436393104655169,-0.43806573923959924,-0.6185117959094546,11.569703261073494,0.051651954650878906,0.09585817806750985,0.3088358879089359,-0.005832954992929018,0.6235047308108008,0.15150146645800344,0.46617030935986836,-0.34575309758762707,81.15956920745235,10.568834105438143,0.1573344214509325,2,-0.18723845481872559,-0.2388904094696045,-0.4734764099121094,-0.5939979553222656,-0.27117300033569247,2,-0.05751626575991553,1.050001107812303,6.628673076629639,1.444485475135335,6.47802209854126,1.4615214186500327,6.460803985595702,-0.05751626575991553
1377,2005-02-10,6.555500030517577,6.607151985168457,6.53397798538208,6.594239234924316,31649916.0,-0.004575099085392997,1.266687345829456,1.0000000000000229,81.52872084678984,72.09319075849808,-0.1891416634573284,-0.2929328228124364,-0.39372822439690314,-0.5786165491411763,12.984022094291978,0.07317399978637695,0.10949549811892734,0.2561082363128655,-0.07084805503121494,0.5830645276569459,0.09263009064082528,0.4195863819849057,-0.2674181099408317,62.963304879074386,-15.064234105955364,0.1634781456720402,2,-0.14850020408630282,-0.20876049995422274,-0.4498029947280875,-0.5638680458068839,-0.24965190887451083,3,-0.05778076328859416,1.4444499150685606,6.585629940032959,1.050001107812303,6.628673076629639,1.444485475135335,6.47802209854126,-0.05778076328859416
1378,2005-02-11,6.620065212249756,6.620065212249756,6.546891212463379,6.564107894897461,25894002.0,0.009849009447274959,1.615350529607758,-1.444462223972789,82.31715595977028,74.53759084103258,-0.20358974808350272,-0.34394376165399976,-0.4410999664133417,-0.6329418106059315,13.779381404128163,0.07317399978637695,0.1276825605443861,0.3008734464645384,-0.053674043744520006,0.6554209366735968,0.12359970136000964,0.47814719156906715,-0.28956282291736635,88.88940860201859,7.370969919502841,0.17727374510452912,2,-0.20445680618286133,-0.27332568168640137,-0.5122162103652954,-0.6284332275390625,-0.31852102279663086,4,-0.06566976989520434,1.266687345829456,6.555500030517577,1.4444499150685606,6.585629940032959,1.050001107812303,6.628673076629639,-0.06566976989520434
1379,2005-02-14,6.581326007843018,6.624369144439697,6.564107894897461,6.624369144439697,16333039.0,-0.005851785921240693,1.8000398812425222,-0.7692137263423405,76.39757493354868,76.28954495766666,-0.11861879949746346,-0.2913255844785212,-0.3891483324488041,-0.5839465517717972,14.434978635866393,0.06026124954223633,0.1497710048551424,0.24384078979492152,-0.12561231296637843,0.6132938925562215,0.05911423841427155,0.4285673411755715,-0.21349360600566136,65.85400122669913,-14.202874399311938,0.18472655138064997,2,-0.13558697700500488,-0.23458647727966309,-0.47347700595855713,-0.5896940231323242,-0.2797818183898926,0,-0.05428392800745929,1.615350529607758,6.620065212249756,1.266687345829456,6.555500030517577,1.4444499150685606,6.585629940032959,-0.05428392800745929
1380,2005-02-15,6.525369167327881,6.628673076629639,6.52106523513794,6.57702112197876,29065845.0,-0.008502365700840953,-2.571462484371861,1.2000044312491691,73.21428806931699,76.5077985144414,-0.019502695060191755,-0.2173585454529725,-0.32618490481102747,-0.5190545574075118,15.734326141618107,0.10760784149169833,0.1741329992722438,0.1693753480911253,-0.19871335599212614,0.5374640521743768,-0.01466900395049997,0.3534197001327506,-0.12468635448615384,3.9996455000656765,-72.9222815956944,0.18404435204162561,2,-0.03228282928466797,-0.17862963676452637,-0.4175201654434204,-0.5337371826171875,-0.26686811447143555,1,-0.031662315210478575,1.8000398812425222,6.581326007843018,1.615350529607758,6.620065212249756,1.266687345829456,6.555500030517577,-0.031662315210478575
1381,2005-02-16,6.53397798538208,6.55980396270752,6.512455940246582,6.542586803436278,28304214.0,0.0013192844471241472,1.2000265874949654,0.16666974391165357,74.40468654385839,77.36757552760528,-0.007284545020209698,-0.21102232722823366,-0.32559995784050955,-0.519412184750637,16.95244328420076,0.04734802246093839,0.19515576227584042,0.1616277217864992,-0.2076269177797574,0.5308823613527558,-0.02299959799662865,0.34625504156962705,-0.10438681085650714,18.518822443327522,-56.42563948225667,0.18462731978312824,2,-0.00860905647277832,-0.17002153396606445,-0.40245485305786133,-0.5423460006713867,-0.11191320419311523,2,-0.04281952265768629,-2.571462484371861,6.525369167327881,1.8000398812425222,6.581326007843018,1.615350529607758,6.620065212249756,-0.04281952265768629
1382,2005-02-17,6.5727171897888175,6.581326007843018,6.525369167327881,6.529674053192139,25757322.0,0.005928885051863508,-1.1666482035375356,-4.999889221225626,77.4566562823176,78.23440021883177,-0.025039534936507124,-0.2300277850922159,-0.35311806752262154,-0.5493162628158395,18.53845774201267,0.05595684051513672,0.21739795657950456,0.18035175800323433,-0.18666118709227497,0.5473647030987436,-0.0031547145445207647,0.3638582305509894,-0.1176866569814603,51.85229254282414,-23.950540214801258,0.1835064725477548,2,-0.027978658676146573,-0.20876073837280185,-0.4196723699569693,-0.5810852050781241,-0.15065240859985263,3,-0.039292767760155,1.2000265874949654,6.53397798538208,-2.571462484371861,6.525369167327881,1.8000398812425222,6.581326007843018,-0.039292767760155
1383,2005-02-18,6.434978008270264,6.598543167114258,6.409152030944824,6.581326007843018,48089999.0,-0.02095620084377603,1.0952396024561626,-3.400031018744254,63.58969114919315,76.65794513590467,0.12141953617969392,-0.07190605284111129,-0.20774717499832462,-0.4056524847841976,19.513256937624796,0.1893911361694336,0.2151905462885617,0.027332234382629217,-0.31840814729597433,0.37307261606123276,-0.1455379564566721,0.20020242522193055,0.20660781860351474,11.764693104878912,-61.34569917925748,0.1728701908393017,2,0.09039092063903809,-0.07102155685424805,-0.2819331884384155,-0.4433460235595703,-0.012913227081298828,4,-0.02006687302757504,-1.1666482035375356,6.5727171897888175,1.2000265874949654,6.53397798538208,-2.571462484371861,6.525369167327881,-0.02006687302757504
1384,2005-02-21,6.228370189666747,6.4478912353515625,6.181023120880128,6.4392828941345215,90054380.0,-0.03210699684412022,1.3396206696180282,1.4411724457014077,49.57626402595642,73.1650134329445,0.3228401616201637,0.14734109291824726,0.0042489030562054,-0.19247442444547946,20.24985954827964,0.26686811447143466,0.21217304388052582,-0.18250384330749636,-0.5197593102939138,0.15475162367892104,-0.3511315768007046,-0.013876109814288107,0.40856696128845194,10.576806314510858,-61.476432492104536,0.1686277334932085,2,0.17647790908813565,0.13558626174926847,-0.07962965965270907,-0.2367382049560538,0.17647790908813565,0,0.011748498813987984,1.0952396024561626,6.434978008270264,-1.1666482035375356,6.5727171897888175,1.2000265874949654,6.53397798538208,0.011748498813987984
1385,2005-02-22,6.232675075531006,6.280022144317628,6.193935871124268,6.236979007720947,50174995.0,0.0006911737313559652,-1.105253337997806,0.020406225413505192,40.50007422293025,68.77612355929796,0.2865941257004829,0.15219542247648388,0.004105742044334448,-0.19011733348148496,21.617500020793525,0.08608627319336026,0.2030842587189179,-0.17905986309051514,-0.5142968260763761,0.15617709989534578,-0.34667834458344604,-0.011441381597584233,0.38602551422119014,12.371131665834673,-54.02650080060675,0.1676184814929306,2,0.17217302322387695,0.13128137588500977,-0.08608675003051758,-0.2410430908203125,0.15925979614257812,1,0.011049687828665,1.3396206696180282,6.228370189666747,1.0952396024561626,6.434978008270264,-1.1666482035375356,6.5727171897888175,0.011049687828665
1386,2005-02-23,6.236979007720947,6.258501052856445,6.14658784866333,6.1853270530700675,49520935.0,0.0006905433281509943,1.3636299548823718,-12.00110791048104,38.97441083217774,64.04786689100773,0.2543843155292924,0.159814324656673,0.006042049933967064,-0.18711679487012578,23.186307088800643,0.11191320419311523,0.18721314922532883,-0.17712333202362096,-0.5063714480143906,0.15212478396714868,-0.3417473900190062,-0.012499274028235696,0.3642144832763661,20.000021101075205,-40.40608307234196,0.16462405799538488,2,0.1506514549255371,0.12697744369506836,-0.09039068222045898,-0.2453470230102539,0.11621713638305664,2,0.003450716301731216,-1.105253337997806,6.232675075531006,1.3396206696180282,6.228370189666747,1.0952396024561626,6.434978008270264,0.003450716301731216
1387,2005-02-24,6.150891780853272,6.258501052856445,6.112153053283691,6.258501052856445,40978701.0,-0.01380271230047514,1.7199886561529292,-2.083353335425807,32.52429507838809,58.51532679307636,0.30959988753887924,0.2566890247615019,0.09527763895526054,-0.09470136690822084,24.484728131553343,0.1463479995727539,0.14974346509921066,-0.2617039918899531,-0.5956844546369471,0.07227647085704092,-0.4286942232634505,-0.09471376051645564,0.4230253716040018,7.964538436954245,-46.15701686247424,0.16699023137349717,2,0.21952128410339267,0.21306467056274325,-0.004303455352784091,-0.159259796142579,0.21952104568481356,3,0.044086777982309755,1.3636299548823718,6.236979007720947,-1.105253337997806,6.232675075531006,1.3396206696180282,6.228370189666747,0.044086777982309755
1388,2005-02-25,6.18963098526001,6.202544212341309,6.142283916473389,6.16380500793457,28126486.0,0.006298144364582425,1.3332994839507768,-0.23999769578106572,34.123200603150366,53.81817408969877,0.22728395700271786,0.23187204209436452,0.05853671041071706,-0.12723522571044832,25.979766310244333,0.06026029586791992,0.11390509302810514,-0.22425608634948713,-0.5543636008472328,0.10585142814825854,-0.38930984359835996,-0.05920232910061429,0.3473450392633781,23.076890301579052,-24.881829852885478,0.165053757248873,2,0.18078207969665527,0.17432546615600586,-0.03228187561035156,-0.1979990005493164,0.10760879516601562,4,0.037552124913823315,1.7199886561529292,6.150891780853272,1.3636299548823718,6.236979007720947,-1.105253337997806,6.232675075531006,0.037552124913823315
1389,2005-02-28,6.254196166992188,6.292934894561768,6.198239803314209,6.198239803314209,33050445.0,0.010431184328425047,-2.384604896505296,2.1666697439117053,27.225193445277725,48.70827468702774,0.12453126803948322,0.1802788462873428,-0.003793818453675435,-0.18570643083352056,27.635339497264944,0.10330390930175781,0.0782998180805432,-0.1620582580566401,-0.48654537991530855,0.16242886380202837,-0.3243018189859743,0.00018530287269413748,0.2487940198320242,78.57156045335782,35.259418164343685,0.1622435609293344,2,0.10115194320678622,0.10976028442382724,-0.09684705734253019,-0.26256418228149503,0.11191272735595614,0,0.02684095760902694,1.3332994839507768,6.18963098526001,1.7199886561529292,6.150891780853272,1.3636299548823718,6.236979007720947,0.02684095760902694
1390,2005-03-01,6.241282939910889,6.271413803100586,6.219761848449707,6.258501052856445,27372938.0,-0.002064730100640566,1.3999822751996809,-0.3077060733367939,28.2609166835246,43.58118914699066,0.10382761357534775,0.20398970385601523,0.010972582717069912,-0.16602518112470754,28.55218180341201,0.051651954650878906,0.03250982085247678,-0.17518668174743635,-0.4991785293899209,0.14880516589504822,-0.3371826055686791,-0.01319075792619362,0.23044027623008212,71.42857142857143,31.54464900739996,0.16199592382124245,3,0.11406517028808594,0.13558650016784668,-0.07317304611206055,-0.2496509552001953,0.08608722686767578,1,0.026206977062047665,-2.384604896505296,6.254196166992188,1.3332994839507768,6.18963098526001,1.7199886561529292,6.150891780853272,0.026206977062047665
1391,2005-03-02,6.142283916473389,6.241282939910889,6.103545188903809,6.236979007720947,47816168.0,-0.01586196690498276,1.6666758984869046,5.499736907696143,26.000056498020157,37.86378917095761,0.15804152385850578,0.29828055831096734,0.10904745973881447,-0.06117746646981459,28.81695546002688,0.13773775100708008,-0.010875069649197044,-0.2614879608154297,-0.6079451482842728,0.08496922665341344,-0.43471655454985125,-0.08825936708100812,0.3006736866389996,20.454505399328767,-15.828018035317257,0.1732285937344217,3,0.20876026153564453,0.23028159141540527,0.025825977325439453,-0.1506519317626953,0.22812891006469727,2,0.04064464596477535,1.3999822751996809,6.241282939910889,-2.384604896505296,6.254196166992188,1.3332994839507768,6.18963098526001,0.04064464596477535
1392,2005-03-03,6.129371166229247,6.181023120880128,6.103545188903809,6.1336750984191895,37921166.0,-0.002102271796572297,-1.769250434604797,0.04545042549978278,19.68091688518308,32.98503647495649,0.11337461470807142,0.3037126311937408,0.12169953820336854,-0.042431734952619315,28.90011946940918,0.07747793197631925,-0.05210213867311886,-0.2597660303115852,-0.6270698369727263,0.10753777634955597,-0.44341793364215576,-0.07611412698101461,0.27964519546228317,13.636420858101294,-15.331085376895667,0.18365190333057074,3,0.1463470458984384,0.2431943416595468,0.038738727569580966,-0.1377391815185538,0.2969989776611337,3,0.036516792963682265,1.6666758984869046,6.142283916473389,1.3999822751996809,6.241282939910889,-2.384604896505296,6.254196166992188,0.036516792963682265
1393,2005-03-04,6.2240657806396475,6.2455878257751465,6.094935894012451,6.129371166229247,48348264.0,0.015449319651603899,1.1875032455280667,-22.001883447812876,29.353223136942987,30.738031931732777,-0.016074578701888775,0.20066079614140708,0.027839237218807433,-0.13013367283604627,28.25636750640854,0.1506519317626953,-0.09627027964139145,-0.1532345056533826,-0.5260312204434525,0.21956220913668734,-0.33963286304841755,0.03316385174165237,0.15440346377311087,65.21744365827416,39.225640191755396,0.186398357395035,3,-0.030130386352538174,0.14419507980346769,-0.055955886840819424,-0.2324337959289542,0.22813034057617276,4,0.02351309434319604,-1.769250434604797,6.129371166229247,1.6666758984869046,6.142283916473389,1.3999822751996809,6.241282939910889,0.02351309434319604
1394,2005-03-07,6.262804985046388,6.280022144317628,6.219761848449707,6.249892234802246,19691994.0,0.00622409945075475,1.5454710254395456,0.13636203415094422,34.517786479025716,30.07333329352116,-0.05522279611969427,0.15280579443355347,-0.008765723267459613,-0.1610341328272531,27.3117987006896,0.06026029586792081,-0.14980886721521713,-0.1037344455718987,-0.47671418973749535,0.26924529859369795,-0.2902243176546975,0.08275542651090007,0.08164025731833391,90.69776428943156,59.36608002042648,0.18648987208279838,3,-0.06886959075927823,0.10545587539672763,-0.09899938106536954,-0.27117300033569425,0.15065193176269442,0,0.005498302352038298,1.1875032455280667,6.2240657806396475,-1.769250434604797,6.129371166229247,1.6666758984869046,6.142283916473389,0.005498302352038298
1395,2005-03-08,6.14658784866333,6.271413803100586,6.125065803527832,6.267108917236327,31910396.0,-0.01855672285190857,1.2666622354665868,-9.333493353027354,29.72973512445367,29.04614710377404,0.053080667225755995,0.24354097556114063,0.1077241310771857,-0.03812427879726066,25.58031537821279,0.1463479995727539,-0.18839202387064713,-0.19584732055664045,-0.5596967159712003,0.1680020748579194,-0.3777720182639204,-0.013922622849360522,0.16791627189911917,27.906964761408997,-4.837037594078918,0.18192469770727987,3,0.0473475456237793,0.22167301177978516,0.01721775531768799,-0.15495586395263672,0.32712936401367276,1,0.035714294026164994,1.5454710254395456,6.262804985046388,1.1875032455280667,6.2240657806396475,-1.769250434604797,6.129371166229247,0.035714294026164994
1396,2005-03-09,6.206849098205566,6.258501052856445,6.103545188903809,6.18963098526001,61934848.0,0.009804016639140878,1.5714116152924,-0.1428639253652815,31.277563997765,28.907621428149252,-0.013302913951105388,0.16173991151685474,0.047886433284881846,-0.09182428178764024,23.811018053119177,0.15495586395263672,-0.19724833367335037,-0.11664702892303502,-0.46635411142656746,0.23306005358049742,-0.2915005701748008,0.05820651232873075,0.08130683517088322,60.46543382265772,28.89351124970245,0.1748535412517661,3,-0.012913703918457031,0.16141176223754883,-0.021521925926208496,-0.20660853385925293,0.26686811447143644,2,0.0194174317219733,1.2666622354665868,6.14658784866333,1.5454710254395456,6.262804985046388,1.1875032455280667,6.2240657806396475,0.0194174317219733
1397,2005-03-10,6.176718235015869,6.2455878257751465,6.150891780853272,6.176718235015869,34109714.0,-0.004854453960932981,-2.666629740408496,0.0,35.148544715875275,29.021548551785354,0.023330105615539054,0.17079515198151007,0.07809945768129545,-0.05551567180367378,22.610885623684744,0.09469604492187411,-0.1979748247407418,-0.12783880233764666,-0.46546070636407055,0.20978310168877723,-0.2966497543508586,0.040972149675565284,0.0946955680847168,44.18607047718153,9.691087998609788,0.1688109520132119,3,0.017217159271240234,0.1915426254272461,0.05810892581939697,-0.12697768211364746,0.16786861419677823,3,0.03135881938472762,1.5714116152924,6.206849098205566,1.2666622354665868,6.14658784866333,1.5454710254395456,6.262804985046388,0.03135881938472762
1398,2005-03-11,6.1853270530700675,6.232675075531006,6.181023120880128,6.228370189666747,24379971.0,0.001393752754560662,-1.0000369276219643,-100.0,46.794892734645195,31.1959595839373,0.015697311194675656,0.13486131151871472,0.06967453003784829,-0.057559064172060026,21.25599739989538,0.05595684051513672,-0.19778971580365212,-0.09749307632446413,-0.4041443029462437,0.20915815029731544,-0.2508186896353539,0.05583253698642565,0.07317399978637784,46.34138433229954,8.456530593515836,0.15332561331088979,3,0.0021519660949715913,0.18293380737304776,0.06026041507721036,-0.12482619285583407,0.09039115905761808,4,0.03897014478816807,-2.666629740408496,6.176718235015869,1.5714116152924,6.206849098205566,1.2666622354665868,6.14658784866333,0.03897014478816807
1399,2005-03-14,6.2240657806396475,6.232675075531006,6.150891780853272,6.181023120880128,20839499.0,0.006263003918338006,1.7142913663087134,-0.9999889218770359,49.390199830721706,33.54365771140364,-0.031027781994923842,0.07165922227634791,0.031296085930434536,-0.09177718617978403,19.882717073944374,0.08178329467773349,-0.1821477266785454,-0.040891337394715066,-0.3141295025559723,0.23234682776654214,-0.1775104199753441,0.09572774518591398,0.021522045135498935,71.79459502451331,29.414967622316063,0.13661908258062866,3,-0.03658676147460849,0.14419507980346769,0.06241333484649747,-0.1355862617492667,0.06886911392212003,0,0.036652944974615576,-1.0000369276219643,6.1853270530700675,-2.666629740408496,6.176718235015869,1.5714116152924,6.206849098205566,0.036652944974615576
1400,2005-03-15,6.318760871887207,6.3273701667785645,6.202544212341309,6.211153030395508,32065300.0,0.015214346150086433,-1.0000076400614262,2.5000276956142256,55.13510147206499,36.780884930741955,-0.12692430447685066,-0.041432336538964165,-0.059710700551455886,-0.1809427632281313,18.728934921834664,0.12482595443725586,-0.16747963600970106,0.06413416862487775,-0.18191963802914302,0.3101879752788985,-0.058892734702133076,0.18716107195188858,-0.22382497787475586,96.15355936897497,48.83865692750226,0.12302690332701059,3,-0.10760784149169922,0.0494999885559082,-0.023673415184020996,-0.22167301177978427,0.051651954650878906,1,0.014986489731426245,1.7142913663087134,6.2240657806396475,-1.0000369276219643,6.1853270530700675,-2.666629740408496,6.176718235015869,0.014986489731426245
1401,2005-03-16,6.254196166992188,6.335978984832764,6.249892234802246,6.3144569396972665,35018912.0,-0.01021793769444157,-1.5000276954606495,-0.5600035449993354,56.666693336106924,40.89041564751127,-0.05008206970646345,0.0011563921950985545,0.008145606104503322,-0.11254241557736133,17.613262887397497,0.08608675003051758,-0.15323249673470585,0.013558554649353738,-0.19450313313977396,0.22162024243848144,-0.09047228924521011,0.11758939854391759,-0.15461158752441495,55.81389956615408,3.3759736411388275,0.10403084389456375,3,-0.038738727569580966,0.10760831832885653,0.1140648126602164,-0.07102179527282804,0.060260772705078125,2,0.035099801768831984,-1.0000076400614262,6.318760871887207,1.7142913663087134,6.2240657806396475,-1.0000369276219643,6.1853270530700675,0.035099801768831984
1402,2005-03-17,6.3144569396972665,6.344586849212647,6.254196166992188,6.254196166992188,27900179.0,0.009635254650808278,-1.999984174210293,-1.0,57.83785887728187,44.05537517421559,-0.09088494670902847,-0.08373792050965978,-0.04666781171211998,-0.1692654680338732,16.217341328963204,0.09039068222045898,-0.1379570449297276,0.08673233985900985,-0.05651087814330058,0.2299755578613203,0.015110730857855081,0.15835394886016463,-0.20541658401489382,84.44466874113755,27.124024160336802,0.07162160900115501,3,-0.09039092063903897,0.04734754562377841,0.05810856819152743,-0.13128256797790616,0.02152204513549716,3,0.02522153124182558,-1.5000276954606495,6.254196166992188,-1.0000076400614262,6.318760871887207,1.7142913663087134,6.2240657806396475,0.02522153124182558
1403,2005-03-18,6.305848121643066,6.335978984832764,6.2757182121276855,6.297239780426025,38858727.0,-0.001363350504471561,-1.3333610287940474,0.14285149078939038,53.488370595176065,46.163217853787856,-0.07761764701645646,-0.089908885631802,-0.033154437496655476,-0.15905746700697954,16.390315045456322,0.060260772705078125,-0.11000305563998936,0.08458001613616961,-0.027603128872201843,0.19676316114454107,0.028488443631983884,0.14067158864035534,-0.18267497634887686,80.00014770757792,24.31969163102594,0.05609157250418581,3,-0.08178210258483887,0.055956363677978516,0.07102155685424805,-0.12267374992370605,0.05595684051513583,4,0.00614330171331301,-1.999984174210293,6.3144569396972665,-1.5000276954606495,6.254196166992188,-1.0000076400614262,6.318760871887207,0.00614330171331301
1404,2005-03-21,6.301544189453125,6.331674098968506,6.288630962371826,6.301544189453125,14120806.0,-0.0006825302650677045,-2.333259480816809,0.0,54.11769229115035,48.87299087230971,-0.07514273067592558,-0.08415661440661104,-0.023062264070754068,-0.15467514677018013,16.197602311124488,0.04304313659667969,-0.07435360428015247,0.07661738395690953,-0.04117379072451932,0.1944085586383384,0.017721796616195107,0.13551297129762396,-0.16508622192382827,69.69736643335472,15.347628195807232,0.058895587340714636,3,-0.07747817039489746,0.06026029586791992,0.07962977886199951,-0.0925438404083252,0.03443479537963867,0,-0.004098356934267633,-1.3333610287940474,6.305848121643066,-1.999984174210293,6.3144569396972665,-1.5000276954606495,6.254196166992188,-0.004098356934267633
1405,2005-03-22,6.301544189453125,6.318760871887207,6.232675075531006,6.288630962371826,20944935.0,0.0,2.636409414560946,100.0,62.58503555158647,52.35159882273432,-0.056826543373022176,-0.0829873752830883,-0.016877136069973986,-0.15377122847067426,16.196699206343766,0.08608579635620117,-0.052365459152670546,0.07317392826080305,-0.0494964937300324,0.1958443502516385,0.01183871726538488,0.1345091392562212,-0.1525984890228269,61.53875651907099,2.7816413439226295,0.06133521099541783,3,-0.05380487442016513,0.06026029586791992,0.0946950912475586,-0.0925438404083252,-0.030130386352539062,1,-0.0013662198712763862,-2.333259480816809,6.301544189453125,-1.3333610287940474,6.305848121643066,-1.999984174210293,6.3144569396972665,-0.0013662198712763862
1406,2005-03-23,6.258501052856445,6.297239780426025,6.228370189666747,6.262804985046388,32950181.0,-0.006830569667149344,-1.1333195474284052,-0.33329640707513986,59.74025506911932,55.08401108420587,-0.0063542840723611604,-0.04031622313808114,0.03114591164098357,-0.10979038922793816,15.846185279455172,0.07317399978637784,-0.039427867847511955,0.029054689407348455,-0.09430934033890903,0.15241871915360594,-0.03262732546578029,0.0907367042804772,-0.09781688349920614,25.926457796524303,-36.94615169821011,0.06168201487312869,3,-0.01076173782348544,0.08823847770690918,0.16141188144683838,-0.04950070381164551,0.012912750244140625,2,0.017881561852667982,2.636409414560946,6.301544189453125,-2.333259480816809,6.301544189453125,-1.3333610287940474,6.305848121643066,0.017881561852667982
1407,2005-03-24,6.422064781188965,6.430674076080322,6.267108917236327,6.2757182121276855,41560070.0,0.026134649007986788,1.0000000000000109,-34.00299135829123,63.52939796502195,56.94340055424773,-0.14690421554983235,-0.19238646003315107,-0.12487957573437036,-0.2726928817335672,14.921366273006232,0.17217302322387695,-0.0046827507929041445,0.17905976772308385,0.034296410322751214,0.3238231251234165,0.10667808902291753,0.25144144642325017,-0.250346451040401,95.74437493812788,31.79821999494788,0.07238167870016611,3,-0.13128185272216797,-0.07532525062561035,0.022597908973693848,-0.1484992504119873,-0.10330390930175781,3,-0.016755957025985646,-1.1333195474284052,6.258501052856445,2.636409414560946,6.301544189453125,-2.333259480816809,6.301544189453125,-0.016755957025985646
1408,2005-03-25,6.422064781188965,6.422064781188965,6.422064781188965,6.422064781188965,0.0,0.0,1.0,0.0,61.490655877576785,58.287895670564964,-0.12269404253802829,-0.18348777976646602,-0.12107124590572305,-0.2716125656891073,13.94656889827628,0.0,0.02646606442958266,0.16743807792663556,0.004533274680427191,0.33034288117284394,0.08598567630353138,0.24889047954973975,-0.2296299913658606,95.74437493812788,33.72878163115722,0.08145240162310438,3,-0.10545563697814941,-0.07532525062561035,0.03228271007537842,-0.1054558753967294,-0.051651954650878906,4,-0.013404691370968003,1.0000000000000109,6.422064781188965,-1.1333195474284052,6.258501052856445,2.636409414560946,6.301544189453125,-0.013404691370968003
1409,2005-03-28,6.422064781188965,6.422064781188965,6.422064781188965,6.422064781188965,0.0,0.0,1.0,0.0,73.88059639796792,60.37072844010974,-0.10242537264542761,-0.17946808011547155,-0.11690686616869428,-0.27038381617087026,13.941158555405616,0.0,0.055328721218696586,0.15904464721679723,-0.020241488020723786,0.33833078245431825,0.06940157959803717,0.2486877148355573,-0.2105708484652835,95.74437493812788,28.19919638212785,0.08964306761876031,3,-0.09254264831542969,-0.150651216506958,0.022597908973693848,-0.1054558753967294,-0.025825977325439453,0,-0.009383246834767434,1.0,6.422064781188965,1.0000000000000109,6.422064781188965,-1.1333195474284052,6.258501052856445,-0.009383246834767434
1410,2005-03-29,6.404848098754883,6.413456916809082,6.305848121643066,6.340282917022705,24819006.0,-0.002680864024372953,1.6315746511885536,100.0,68.5484274437071,61.69092111873198,-0.08014066502981443,-0.15744130875338858,-0.09369735157131043,-0.25078892221663907,14.122044184410942,0.11621665954589844,0.07178110439899132,0.13364970684051514,-0.05607957386688511,0.3233789875479154,0.03878506648681501,0.22851434719421526,-0.17581975456266985,87.23406762802236,18.01701511685684,0.09486464035370011,3,-0.07532596588134766,-0.1420431137084961,-0.020445823669433594,-0.08393478393554688,-0.02582597732544034,1,-0.01075265374919776,1.0,6.422064781188965,1.0,6.422064781188965,1.0000000000000109,6.422064781188965,-0.01075265374919776
1411,2005-03-30,6.391934871673584,6.396238803863525,6.357500076293945,6.391934871673584,24620837.0,-0.0020161644557673553,8.000775537336583,0.0,70.83342565102436,63.13487298248114,-0.050997420451195374,-0.1316137932819048,-0.07648293757514502,-0.23596079654849955,13.386413451830453,0.0473480224609375,0.08441868430236443,0.10825393199920619,-0.07859178279137335,0.29509964678978573,0.01483107460391686,0.20167678939449551,-0.1467748689303221,76.31573577127944,3.7699876511104264,0.09342285739528963,3,-0.06241273880004883,-0.12912988662719727,-0.007532596588134766,-0.07102155685424805,0.004303932189941406,2,-0.018855177812761803,1.6315746511885536,6.404848098754883,1.0,6.422064781188965,1.0,6.422064781188965,-0.018855177812761803
1412,2005-03-31,6.353196144104004,6.465108871459961,6.348892211914063,6.456500053405763,34592642.0,-0.006060563561317567,-1.0769335651225587,-100.0,65.35441725117613,64.4533226109256,-0.006912579410045971,-0.07931332678102887,-0.03269436774422463,-0.19523809244546975,12.334932378058076,0.11621665954589755,0.08417137972338296,0.05832395553588832,-0.1159986442758214,0.23264655534759804,-0.028837344369966544,0.14548525544174318,-0.09319501549377751,29.729875386983,-44.22494314291254,0.08716129990585494,3,-0.006456613540649414,-0.07317376136779785,0.022597312927246094,-0.03228282928466797,0.012912750244140625,3,-0.012872629641588307,8.000775537336583,6.391934871673584,1.6315746511885536,6.404848098754883,1.0,6.422064781188965,-0.012872629641588307
1413,2005-04-01,6.370412826538086,6.413456916809082,6.305848121643066,6.353196144104004,31062955.0,0.002709924586550061,1.0833248709876941,-0.16666051217665706,63.93448279619499,65.5440771114861,-0.01565378220363378,-0.08959761584721271,-0.04316942588554795,-0.20966325106505668,12.10168760819131,0.10760879516601562,0.08832271210746434,0.06822328567504865,-0.1058708930197989,0.2423174643698962,-0.018823803672375128,0.15527037502247243,-0.08990092364288582,40.540249226034,-32.296213828485115,0.08704708934742393,4,-0.023673295974731445,-0.09039044380187988,-0.0032280683517456055,-0.04949951171875,-0.07747793197631836,4,-0.008108101634434983,-1.0769335651225587,6.353196144104004,8.000775537336583,6.391934871673584,1.6315746511885536,6.404848098754883,-0.008108101634434983
1414,2005-04-04,6.297239780426025,6.361804962158202,6.292934894561768,6.361804962158202,27552945.0,-0.011486389988296208,1.1333500734843704,-3.750152329252704,47.863289945489825,63.908327599697586,0.06352478232872993,-0.01445357053117835,0.03492388954708581,-0.13478313012182674,12.262635065299937,0.07747793197631836,0.08527010894780229,-0.00667150020599383,-0.17980411664004592,0.16646111622805826,-0.09323780842301943,0.07989480801103177,0.16786909103393555,2.5003115696185003,-64.60302073276581,0.08656630821702593,4,0.0494997501373291,-0.017217397689819336,0.06994497776031494,0.04519510269165039,-0.060260772705078125,0,0.011619860234559853,1.0833248709876941,6.370412826538086,-1.0769335651225587,6.353196144104004,8.000775537336583,6.391934871673584,0.011619860234559853
1415,2005-04-05,6.3661088943481445,6.374718189239503,6.3144569396972665,6.331674098968506,26961868.0,0.010936396949055016,1.3332933302560932,-0.5333338256907232,61.017030305306136,64.05019151482945,0.005338735556553509,-0.06960201375269648,-0.029788396277536933,-0.20180226944312718,11.618284629964384,0.07747840881347745,0.08929442106575891,0.05122156143188494,-0.10711797718775173,0.20956110005152162,-0.02794820787793384,0.13039133074170373,0.09555649757385254,42.5000346188465,-24.956007401802196,0.07916976930981853,4,0.0,-0.08608651161193848,-0.006456613540649414,-0.02367401123046875,-0.12482595443725586,1,0.004732861158270429,1.1333500734843704,6.297239780426025,1.0833248709876941,6.370412826538086,-1.0769335651225587,6.353196144104004,0.004732861158270429
1416,2005-04-06,6.3273701667785645,6.396238803863525,6.301544189453125,6.370412826538086,32585533.0,-0.006085150004891182,1.0,-1.24997576680745,51.327467464032644,62.69442145916398,0.061322625475995096,-0.022526124130607172,0.013575292600491728,-0.1618324169970382,10.689170805028045,0.09469461441040039,0.09265575780240987,0.0064567804336546075,-0.14352321097724374,0.15643677184455296,-0.06853321527179457,0.08144677613910378,0.13092061519622789,20.000276950772,-43.435240126557986,0.07498999570544916,4,0.051651716232299805,-0.0473477840423584,0.03873860836029053,0.01936936378479004,-0.11621713638305664,2,0.008163257923816891,1.3332933302560932,6.3661088943481445,1.1333500734843704,6.297239780426025,1.0833248709876941,6.370412826538086,0.008163257923816891
1417,2005-04-07,6.370412826538086,6.387630939483643,6.3273701667785645,6.3273701667785645,25235734.0,0.006802614455135636,-1.8000487442808557,-1.0,56.19837434698298,62.10639017798689,0.011379274431679853,-0.053032652551831205,-0.02396939004759968,-0.20310626096151374,9.709846514482924,0.060260772705078125,0.09135622953222633,0.03981471061706543,-0.09523191901842587,0.17486134025255673,-0.02770860420068022,0.10733802543481108,0.08457083768844598,64.28529038231,2.8234291419669972,0.0675233148177456,4,0.00860905647277832,-0.09039044380187988,-0.008607983589172363,-0.023673295974731445,-0.1936945915222168,3,0.004054050817217547,1.0,6.3273701667785645,1.3332933302560932,6.3661088943481445,1.1333500734843704,6.297239780426025,0.004054050817217547
1418,2005-04-08,6.426370143890381,6.45219612121582,6.370412826538086,6.374718189239503,34304464.0,0.008783938949636916,-1.7142269346415573,1.2000177251930177,60.90234331726032,60.664362057908264,-0.04906255402729176,-0.09486973936192378,-0.07311006882734095,-0.25667649191076336,8.7660335288505,0.08178329467773438,0.09728641217146361,0.08371987342834508,-0.03921962722004935,0.2066593740767395,0.022250123104147868,0.1451896237525423,-0.13343524932861328,83.78388898037396,22.398630779182184,0.06146975032419726,4,-0.0473482608795166,-0.1463477611541748,-0.10222828388214111,-0.07963061332702637,-0.26256513595581055,4,-0.00937718310538449,-1.8000487442808557,6.370412826538086,1.0,6.3273701667785645,1.3332933302560932,6.3661088943481445,-0.00937718310538449
1419,2005-04-11,6.45219612121582,6.47802209854126,6.443586826324463,6.443586826324463,35509085.0,0.0040187503594066865,-6.999556909443368,0.1666789756466859,62.590019797182485,60.002316763849976,-0.07841063491684963,-0.10828003076696469,-0.09306641513256153,-0.275679848989248,7.623904611681984,0.051651954650878906,0.08767476645016536,0.09813933372497541,-0.020739563937470784,0.2170182313874216,0.03869988489375231,0.1575787825561985,-0.1560760021209715,85.36588660933097,23.008627814217164,0.0594394488312232,4,-0.06671762466430664,-0.16141247749328613,-0.171097993850708,-0.10545659065246582,-0.30560827255249023,0,-0.024683258794688134,-1.7142269346415573,6.426370143890381,-1.8000487442808557,6.370412826538086,1.0,6.3273701667785645,-0.024683258794688134
1420,2005-04-12,6.413456916809082,6.499543190002441,6.387630939483643,6.465108871459961,27768892.0,-0.006004033925651742,-1.1666605121766584,-5.999556909443368,63.04353061496446,59.13677287095443,-0.042825396261451765,-0.06543771009500965,-0.04975803921467126,-0.23041146938179846,7.286949552364205,0.11191225051879883,0.07901717817099119,0.054665327072143555,-0.06582675183620701,0.17515740598049412,-0.005580712382031727,0.11491136652631884,-0.11006071853637689,56.521864779859065,-10.012229114133241,0.06024603945417506,4,-0.01721787452697754,-0.11191272735595703,-0.13235878944396973,-0.06671738624572754,-0.13773870468139648,1,-0.02751681524913696,-6.999556909443368,6.45219612121582,-1.7142269346415573,6.426370143890381,-1.8000487442808557,6.370412826538086,-0.02751681524913696
1421,2005-04-13,6.473717212677003,6.51676082611084,6.422064781188965,6.422064781188965,32437621.0,0.009395914972155417,-2.6666635894500708,-1.0000092317350295,55.26322694122285,58.015529503181845,-0.10087273101145744,-0.11426735029193757,-0.10978893199235618,-0.2837258938920906,7.09407056316236,0.10330390930175781,0.06401779362628446,0.103949570655824,-0.016418585652843376,0.22431772696449137,0.04376549250148987,0.16413364881015813,-0.15855219490051375,77.27257849695778,13.837160305201714,0.06018407815433388,4,-0.06886935234069913,-0.16356420516967862,-0.19261908531189054,-0.12697768211364835,-0.23243427276611417,2,-0.035904298122716116,-1.1666605121766584,6.413456916809082,-6.999556909443368,6.45219612121582,-1.7142269346415573,6.426370143890381,-0.035904298122716116
1422,2005-04-14,6.473717212677003,6.51676082611084,6.456500053405763,6.456500053405763,19752846.0,0.0,-6.0000830863820385,0.3333271789001355,55.26322694122285,57.052056630407165,-0.09161304465816844,-0.10722151377131173,-0.11038737492667305,-0.2747851364642262,6.9871439255803,0.06026077270507724,0.05460599923044995,0.095986557006837,-0.02991933075561448,0.2218924447692885,0.03303361312561126,0.15893950088806275,-0.14242453023376545,70.58817779573492,10.775328012783362,0.06295294388122591,4,-0.06886935234069913,-0.13989090919494718,-0.19261908531189054,-0.12697768211364835,-0.26686811447143644,3,-0.04055848806113049,-2.6666635894500708,6.473717212677003,-1.1666605121766584,6.413456916809082,-6.999556909443368,6.45219612121582,-0.04055848806113049
1423,2005-04-15,6.344586849212647,6.4909348487854,6.344586849212647,6.4909348487854,38462859.0,-0.01994686502701859,-1.0000000000000122,-8.500124629573161,43.74998557538083,56.59502281150617,0.03740185125776918,0.026308725299355018,0.015382829485879768,-0.13792395949982428,7.111487309874498,0.14634799957275302,0.04147955337497322,-0.035080742835997825,-0.15747335396539786,0.0873118682934022,-0.0962770484006974,0.026115562728701747,0.17217397689819247,0.0,-52.98469961729448,0.061196305564699946,4,0.06456565856933505,-0.010760545730591708,-0.06348872184753507,0.0021526813507071196,-0.09469461441040128,4,-0.02645855722151713,-6.0000830863820385,6.473717212677003,-2.6666635894500708,6.473717212677003,-1.1666605121766584,6.413456916809082,-0.02645855722151713
1424,2005-04-18,6.2757182121276855,6.353196144104004,6.16380500793457,6.292934894561768,61774123.0,-0.01085470791427634,1.74999653811535,0.11764207563030757,40.38459489995265,54.30252998868912,0.11498892116023018,0.0981769226892073,0.07946669257186834,-0.06205885915508613,7.755266821642221,0.1893911361694336,0.03195764275339208,-0.10265808105468732,-0.22900232840104096,0.02368616629166631,-0.1658302047278637,-0.03948595738151095,0.2410426139831543,31.707425810792188,-16.24498031276738,0.06317212367317665,4,0.06456470489501953,0.05810809135437012,0.0021517276763916016,0.07102131843566895,-0.04734802246093839,0,-0.017832732511291804,-1.0000000000000122,6.344586849212647,-6.0000830863820385,6.473717212677003,-2.6666635894500708,6.473717212677003,-0.017832732511291804
1425,2005-04-19,6.292934894561768,6.344586849212647,6.284327030181885,6.297239780426025,36955232.0,0.002743380415138885,-4.600194983603734,0.25004154434166065,42.67510485405108,53.34115636535783,0.0964429457929663,0.08462073191789354,0.05270996947305129,-0.07183301051395752,7.854428397307078,0.06886863708496183,0.022398590691682152,-0.08501093387603742,-0.21251076373355904,0.0424888959814842,-0.14876084880479823,-0.02126101894727661,0.20970769882202145,36.585283476672586,-7.457995186325853,0.06374991492876064,4,0.0473480224609375,0.0473480224609375,-0.01506495475769043,0.053804636001586914,-0.043042659759521484,1,-0.023255769899178214,1.74999653811535,6.2757182121276855,-1.0000000000000122,6.344586849212647,-6.0000830863820385,6.473717212677003,-0.023255769899178214
1426,2005-04-20,6.370412826538086,6.370412826538086,6.232675075531006,6.310153007507324,48861291.0,0.012311891553696608,3.5714624843717853,-13.998006202924236,51.204778270879906,52.78631235690194,0.028734433056243347,0.016819157793165118,-0.032216776560000326,-0.14189215608767558,8.037849573930183,0.13773775100708008,0.03074711963668353,-0.013128590583801447,-0.12772670838277822,0.10146952721517533,-0.07042764948328983,0.04417046831568694,0.11867626342773452,58.53645356267614,12.158719465479919,0.0572990588994884,4,-0.03012990951538086,-0.03012990951538086,-0.08070588111877441,-0.023673295974731445,-0.034433841705322266,2,-0.014864753194003155,-4.600194983603734,6.292934894561768,1.74999653811535,6.2757182121276855,-1.0000000000000122,6.344586849212647,-0.014864753194003155
1427,2005-04-21,6.3144569396972665,6.361804962158202,6.310153007507324,6.3144569396972665,30272665.0,-0.00878371439409964,-11.00110791047815,0.0,46.28573164895442,51.162244393756836,0.08484010321883417,0.06777483719216004,0.016457831166149184,-0.07945481516144515,9.09321054302678,0.06025981903076172,0.024636053374373468,-0.06370408535003591,-0.18076466699276317,0.05335649629269135,-0.12223437617139954,-0.005173794528672282,0.16162078698730387,46.05264116867678,-1.0195636029949569,0.05853029082136367,4,0.025825977325438565,0.025825977325438565,-0.02582597732544034,0.03228259086608798,0.0430431365966788,3,-0.011588328257708613,3.5714624843717853,6.370412826538086,-4.600194983603734,6.292934894561768,1.74999653811535,6.2757182121276855,-0.011588328257708613
1428,2005-04-22,6.335978984832764,6.361804962158202,6.297239780426025,6.361804962158202,15809972.0,0.003408376261178292,4.000018463470299,-100.0,52.760756627148,50.07010404153078,0.054923457828397915,0.041605940970551814,-0.014326976475734554,-0.09334227807454809,10.23687518004601,0.06456518173217685,0.028149865305516997,-0.03787775039672869,-0.15447092562864206,0.07871542483518468,-0.09617433801268493,0.020418837219227548,0.12760783310180646,83.33371798895884,29.35844459643816,0.05829658761595662,4,0.004303932189941406,0.004303932189941406,-0.04304373264312744,0.01076054573059082,0.025825977325438565,4,-0.02038041586569528,-11.00110791047815,6.3144569396972665,3.5714624843717853,6.370412826538086,-4.600194983603734,6.292934894561768,-0.02038041586569528
1429,2005-04-25,6.361804962158202,6.361804962158202,6.297239780426025,6.335978984832764,0.0,0.004076083173139011,4.000018463470299,-1.0,49.673232428549845,48.584515354151385,0.01668130983896532,0.011630265671323414,-0.04805772287677712,-0.11323036641883011,11.442344875158062,0.06456518173217685,0.02608001286905548,-0.00903878211975151,-0.12348115343671129,0.10540358919720827,-0.0662599677782314,0.04818240353872838,0.08979058337636747,93.75054092509379,36.74061337251456,0.05722118565847983,4,-0.02152204513549716,-0.02152204513549716,-0.068869709968566,-0.015065431594847745,-0.07747793197631747,0,-0.017591348370728843,4.000018463470299,6.335978984832764,-11.00110791047815,6.3144569396972665,3.5714624843717853,6.370412826538086,-0.017591348370728843
1430,2005-04-26,6.335978984832764,6.361804962158202,6.297239780426025,6.361804962158202,18299455.0,-0.004059536166081568,4.000018463470299,-1.0,50.66667946801534,48.07378785712832,0.03392930021806695,0.03376325777275202,-0.028795661744853263,-0.08444296483477132,12.178350216010209,0.06456518173217685,0.015048000794552152,-0.03142130374908447,-0.14569993393839376,0.08285732644022481,-0.08856061884373911,0.02571801134557017,0.10410493919780617,75.00043274007554,12.759250854371693,0.0571393150946546,4,0.004303932189941406,0.004303932189941406,-0.04304373264312744,0.01076054573059082,0.03012990951538086,1,-0.01698376768982557,4.000018463470299,6.361804962158202,4.000018463470299,6.335978984832764,-11.00110791047815,6.3144569396972665,-0.01698376768982557
1431,2005-04-27,6.271413803100586,6.335978984832764,6.241282939910889,6.335978984832764,42890569.0,-0.01019024556216741,1.9333471193400442,2.500009231735098,42.580691271905984,46.664617227204225,0.07462781032447374,0.09363717816957706,0.028042486611195017,-0.016299544542105693,13.097798219835683,0.094696044921875,-0.0022186127213332796,-0.08996043205261195,-0.21128498026008113,0.031364116154857236,-0.15062270615634699,-0.029298157948876913,0.15761896428614364,25.00029673238318,-35.45461771884334,0.060662274103734724,4,0.055956125259399414,0.06886911392211914,0.033358097076416016,0.07532572746276855,0.07317304611206144,2,-0.0034316932312294934,4.000018463470299,6.335978984832764,4.000018463470299,6.361804962158202,4.000018463470299,6.335978984832764,-0.0034316932312294934
1432,2005-04-28,6.271413803100586,6.305848121643066,6.249892234802246,6.271413803100586,31034007.0,0.0,-1.5999911375016618,-0.0,37.32389146900977,45.95060677094077,0.04795634967527462,0.09190828938748119,0.018907267130587435,-0.01199770283350965,14.857999227504786,0.05595588684082031,-0.01818057059031908,-0.08587131500244105,-0.2136951239090994,0.04195249390421729,-0.14978321945577022,-0.02195941054911188,0.14700985390805688,25.00029673238318,-31.160966698577116,0.06391190445332932,4,-0.0043048858642578125,0.06886911392211914,0.0258256196975708,0.07532572746276855,0.06456518173217773,3,0.01029515572712758,1.9333471193400442,6.271413803100586,4.000018463470299,6.335978984832764,4.000018463470299,6.361804962158202,0.01029515572712758
1433,2005-04-29,6.318760871887207,6.348892211914063,6.249892234802246,6.271413803100586,34823999.0,0.007549664281953916,-1.1905023158650136,100.0,39.45568080594325,45.84739409382861,-0.003843584904922537,0.042681479083601204,-0.03277276763096282,-0.05582357925403336,16.027540363138375,0.0989999771118173,-0.03248466026575603,-0.03594164848327619,-0.16473220361504293,0.09284890664849055,-0.10033692604915956,0.02845362908260718,0.08947803915847263,64.28529038231048,11.330017084421591,0.06439527756588326,4,-0.017216920852661133,0.021522045135498047,3.5762786865234375e-07,0.045195579528808594,-0.004303932189940518,4,0.006130822987635565,-1.5999911375016618,6.271413803100586,1.9333471193400442,6.271413803100586,4.000018463470299,6.335978984832764,0.006130822987635565
1434,2005-05-02,6.370412826538086,6.383326053619385,6.323066234588622,6.3273701667785645,17978321.0,0.008174380341038567,-1.3333671839658328,0.9090881624267327,46.666597736225846,46.29089330295915,-0.04542771937411416,-0.0033807932915523864,-0.08158621784838349,-0.10361824010195608,16.945941255864266,0.06456518173217773,-0.04704343229441221,0.01205165386199969,-0.11399379841367097,0.13809710613767034,-0.05097107227583564,0.07507437999983502,0.028048728383149424,90.90893831868567,36.81835157017821,0.06302272613783513,5,-0.062412261962890625,-0.03012990951538086,-0.03873848915100098,-0.0064563751220703125,0.07317399978637695,0,-0.0013512255193297573,-1.1905023158650136,6.318760871887207,-1.5999911375016618,6.271413803100586,1.9333471193400442,6.271413803100586,-0.0013512255193297573
1435,2005-05-03,6.396238803863525,6.400544166564941,6.331674098968506,6.370412826538086,57634450.0,0.004054050817217547,2.999806145197247,0.6000088625965192,43.661921286183166,45.45279808243728,-0.06152949311524747,-0.028283907384615503,-0.10435384738583142,-0.12608487820863878,17.97801029427196,0.06887006759643555,-0.04398935903746537,0.03637113571167028,-0.09077959404424263,0.16352186546758318,-0.027204229166286176,0.09994650058962673,-0.23243379592895508,97.29666611775626,44.232513829867486,0.06357536487795662,5,-0.07532525062561035,-0.05595588684082031,-0.0957709550857544,-0.032282352447509766,0.06456518173217685,1,-0.017496497099833475,-1.3333671839658328,6.370412826538086,-1.1905023158650136,6.318760871887207,-1.5999911375016618,6.271413803100586,-0.017496497099833475
1436,2005-05-04,6.3790221214294425,6.413456916809082,6.353196144104004,6.396238803863525,20155324.0,-0.002691688500386147,1.333296407075071,-0.6666420487066683,42.46574510931652,45.02835513358864,-0.048012143570507426,-0.0073774262889658715,-0.08435456983802148,-0.10461266571537475,19.256043601440112,0.060260772705078125,-0.03245648076942054,0.016571855545042702,-0.10989604979218637,0.14303976088227177,-0.04666209712357183,0.07980580821365724,-0.2104823303222645,78.94729170310714,26.939036587871264,0.06323395266861473,5,-0.05165219306945712,-0.03873920440673739,-0.08285856246948153,-0.015065670013426846,0.07747793197632014,2,-0.002024327057577935,2.999806145197247,6.396238803863525,-1.3333671839658328,6.370412826538086,-1.1905023158650136,6.318760871887207,-0.002024327057577935
1437,2005-05-05,6.396238803863525,6.396238803863525,6.348892211914063,6.396238803863525,35800828.0,0.0026989532417900364,1.0,-0.0,55.00002769535836,45.27716303005645,-0.05856704477158292,-0.02377926229391214,-0.09575595349349886,-0.11853014432454057,20.618906378679846,0.047346591949462,-0.02278153924995774,0.03249723911285418,-0.09483741032727977,0.15983188855298813,-0.031170085607213238,0.0961645638329216,-0.21790232772827167,89.47320855926768,29.61037945095947,0.06366732472006698,5,-0.06886887550354004,-0.05595588684082031,-0.10007524490356445,-0.032282352447509766,0.060261249542237216,3,-0.008075363699629023,1.333296407075071,6.3790221214294425,2.999806145197247,6.396238803863525,-1.3333671839658328,6.370412826538086,-0.008075363699629023
1438,2005-05-06,6.3661088943481445,6.370412826538086,6.3144569396972665,6.353196144104004,31395699.0,-0.00471056670010217,4.200212709385719,100.0,59.459486433267195,46.364524586136156,-0.026500564621428246,0.0016912585174928552,-0.06128982993230192,-0.08606747521108105,21.926811558735835,0.08178186416625888,-0.02656992879138098,0.005380392074584961,-0.11852001862754413,0.12928080277671405,-0.056569813276479586,0.06733059742564951,-0.17836760058593804,52.17370362877934,-10.785844180952395,0.061950205351064436,5,-0.03873896598815918,-0.025825977325439453,-0.05272793769836426,-0.0021524429321289062,0.11621713638305664,4,-0.0047328611582705404,1.0,6.396238803863525,1.333296407075071,6.3790221214294425,2.999806145197247,6.396238803863525,-0.0047328611582705404
1439,2005-05-09,6.292934894561768,6.361804962158202,6.284327030181885,6.348892211914063,19286380.0,-0.011494305391373527,-1.1176631585806671,-4.333493353028134,49.99999999999999,46.290449089690014,0.04009306679498348,0.06569000460225283,0.013378051735010388,-0.011237460599599736,23.128035289694054,0.08178186416625977,-0.023466521262159645,-0.059830546379089355,-0.17937368717911006,0.05971259442093135,-0.11960211677909971,-5.8975979079001206e-05,-0.09616497587768613,6.666051217665848,-57.166423756501196,0.05977157040001053,5,0.03443503379821777,0.0473480224609375,0.020446062088012695,0.07102155685424805,0.1850872039794922,0,0.0034200330205382823,4.200212709385719,6.3661088943481445,1.0,6.396238803863525,1.333296407075071,6.3790221214294425,0.0034200330205382823
1440,2005-05-10,6.236979007720947,6.3144569396972665,6.219761848449707,6.301544189453125,30326821.0,-0.008891858533158548,1.095240104872765,1.1538291109577068,36.97477818149315,45.66756985742192,0.08999267392741572,0.11356947898170944,0.07062470436687107,0.04592842945294784,25.285917000041287,0.09469509124755948,-0.029325779769436622,-0.10696253776550257,-0.23349191208625086,0.019566836555245715,-0.17022722492587672,-0.04369785060512843,-0.031541609111865654,8.888795887821017,-53.31625013343317,0.06326468716037434,5,0.07963037490844727,0.10330390930175781,0.07640194892883301,0.12697744369506836,0.11621713638305664,1,0.033126264870821265,-1.1176631585806671,6.292934894561768,4.200212709385719,6.3661088943481445,1.0,6.396238803863525,0.033126264870821265
1441,2005-05-11,6.241282939910889,6.2757182121276855,6.2240657806396475,6.249892234802246,36368537.0,0.00069006680712147,-1.400004431200022,0.1333426881236014,42.05599735781416,46.193359400622406,0.09048015950560373,0.09587486950353341,0.07087968553697266,0.042047077380330755,27.363393605414476,0.051652431488038,-0.0349164403861435,-0.0910368919372555,-0.20983949082309916,0.027765706948588154,-0.15043819138017778,-0.03163559249433323,-0.02752476057380715,12.194845163050967,-49.90310036062371,0.05940129944292195,5,0.07532644271850586,0.0989999771118164,0.08178269863128662,0.12267351150512695,0.06887006759643555,2,0.03517242332999371,1.095240104872765,6.236979007720947,-1.1176631585806671,6.292934894561768,4.200212709385719,6.3661088943481445,0.03517242332999371
1442,2005-05-12,6.211153030395508,6.262804985046388,6.1853270530700675,6.254196166992188,36099045.0,-0.004827518605623582,1.5714217889472517,4.9996122957630496,36.69712649110344,45.88685336564021,0.12422693236293014,0.11101747723165278,0.10572867137259312,0.07284102039673623,29.666826804974278,0.07747793197632014,-0.0407207688662119,-0.10803859233856183,-0.2188090521217827,0.0027318674446590308,-0.1634238222301727,-0.05265336244695096,0.20230388641357422,13.953518329112901,-43.58041159536686,0.055385229891610585,5,0.08823895454406738,0.12912988662719727,0.11836910247802734,0.15710783004760742,0.12912988662719727,3,0.03950104301240054,-1.400004431200022,6.241282939910889,1.095240104872765,6.236979007720947,-1.1176631585806671,6.292934894561768,0.03950104301240054
1443,2005-05-13,6.176718235015869,6.198239803314209,6.1207618713378915,6.181023120880128,47183877.0,-0.005544026239753697,3.0000738552436763,0.10001329374752599,30.63046609040377,44.105060960548855,0.15242297446136543,0.1393770868910238,0.1415269473646834,0.10774635402139143,31.585147590310285,0.0903911590576163,-0.036066612747074345,-0.13407995700836217,-0.26100944859298103,-0.007150465423743313,-0.1975447028006716,-0.07061521121605274,0.2321760845184322,23.214257453946754,-28.510047381738264,0.06346474579230926,5,0.09039115905761719,0.1420431137084961,0.15280389785766602,0.1915426254272461,-0.14204311370849698,4,0.045296192532113144,1.5714217889472517,6.211153030395508,-1.400004431200022,6.241282939910889,1.095240104872765,6.236979007720947,0.045296192532113144
1444,2005-05-16,6.16380500793457,6.215456962585449,6.16380500793457,6.176718235015869,15511951.0,-0.002090629131841215,-6.999852294966951,2.9996677004867536,31.481301024830486,42.751658709287454,0.14857061464756693,0.15122980095305927,0.1544328428329882,0.12147217378024333,32.02899706881429,0.051651954650878906,-0.028032591800347006,-0.1413975238800047,-0.2837668494694734,0.0009718017094639819,-0.21258218667473905,-0.07021286108527036,0.23356401367187463,22.222112809200738,-25.460838174309806,0.07118466279473423,5,0.10330438613891602,0.15495634078979492,0.16571712493896484,0.20445585250854492,-0.0946950912475577,0,0.051676038159319315,3.0000738552436763,6.176718235015869,1.5714217889472517,6.211153030395508,-1.400004431200022,6.241282939910889,0.051676038159319315
1445,2005-05-17,6.14658784866333,6.198239803314209,6.129371166229247,6.1853270530700675,25078943.0,-0.002793267997458826,1.13332151666891,2.999963073741669,35.051399216763016,41.927842499003724,0.14153450337426143,0.16540104825235158,0.17518905330735102,0.13913513421903367,32.58621499907831,0.06886863708496183,-0.025313703025022782,-0.15129733085632324,-0.3103836153040316,0.007788953591385095,-0.2308404730801774,-0.07175418863246907,0.23971688693237247,16.666615379407276,-32.4857621620783,0.07954314222385396,5,0.11191248893737793,0.17217350006103516,0.19154322147369385,0.22167301177978516,-0.08608675003051758,1,0.05392166483881056,-6.999852294966951,6.16380500793457,3.0000738552436763,6.176718235015869,1.5714217889472517,6.211153030395508,0.05392166483881056
1446,2005-05-18,6.2757182121276855,6.2757182121276855,6.159501075744629,6.181023120880128,29959856.0,0.021008463011300993,1.4545546100005036,-2.444425297260071,50.393709716391186,41.4160293902296,-0.004236008784191725,0.030369727484872655,0.049228517312777775,0.010931083218830295,32.36687877132521,0.12913036346435547,-0.029457322338315883,-0.01743223667144811,-0.17302812308943682,0.1381636497465406,-0.09523017988044291,0.06036570653754669,0.09996480889770432,100.0,45.818285864725055,0.07779794320899443,5,-0.030130863189697266,0.04304313659667969,0.0731734037399292,0.09254264831542969,-0.17647838592529297,2,0.012345667755858436,1.13332151666891,6.14658784866333,-6.999852294966951,6.16380500793457,3.0000738552436763,6.176718235015869,0.012345667755858436
1447,2005-05-19,6.241282939910889,6.288630962371826,6.206849098205566,6.2757182121276855,24807179.0,-0.0054870647554333685,1.7142653668418053,-0.36364368800040625,42.74192035378468,39.55852204806488,0.006601445250616678,0.06223260532044783,0.08747018749349866,0.046101832578822055,32.065655858630564,0.08178186416625977,-0.03512645081540455,-0.048208808898925426,-0.20513080064547218,0.10871318284762133,-0.1266698047721988,0.03025218697434795,0.12420323512700104,71.79467514280748,18.110627916526987,0.07846099587327324,5,4.76837158203125e-07,0.07747840881347656,0.11621749401092529,0.12697792053222656,-0.15495586395263583,3,0.011034601100365915,1.4545546100005036,6.2757182121276855,1.13332151666891,6.14658784866333,-6.999852294966951,6.16380500793457,0.011034601100365915
1448,2005-05-20,6.206849098205566,6.262804985046388,6.206849098205566,6.2240657806396475,27268686.0,-0.0055171095489245925,-5.50019387359452,0.4999723053062775,34.166685130204925,37.79926484030987,0.017956899795719572,0.09117070881513545,0.12511125219681496,0.08107838702686898,31.658558408974848,0.0559558868408212,-0.04036415375585811,-0.07618615627288783,-0.23565992761899324,0.08328761507321758,-0.15592304194594053,0.003550729400164876,0.14884810468432352,48.648770030420174,-0.31308819056894066,0.07973688567305287,5,0.010760307312012607,0.0989992618560791,0.16248798370361328,0.16141176223754883,-0.1979999542236328,4,0.02149783516659287,1.7142653668418053,6.241282939910889,1.4545546100005036,6.2757182121276855,1.13332151666891,6.14658784866333,0.02149783516659287
1449,2005-05-23,6.249892234802246,6.249892234802246,6.1853270530700675,6.2240657806396475,22550642.0,0.0069347805812007834,3.9999261474835444,-1.5000830886834504,36.2903290649795,37.72321493847501,-0.03557501646523331,0.041438014787664734,0.08459277355366801,0.038696300747426804,31.30210162258647,0.06456518173217862,-0.05628026571613809,-0.027547383308411,-0.18319138857143535,0.12809662195461335,-0.10536938593992318,0.05027461932310118,0.09640755482556429,75.67576468897472,31.47184648056475,0.07782200263151222,5,-0.045195817947387695,0.017217159271240234,0.12159717082977295,0.11836862564086914,-0.16356515884399325,0,-0.03443533190803627,-5.50019387359452,6.206849098205566,1.7142653668418053,6.241282939910889,1.4545546100005036,6.2757182121276855,-0.03443533190803627
1450,2005-05-24,6.228370189666747,6.258501052856445,6.202544212341309,6.241282939910889,39402947.0,-0.0034435865974863367,1.3635924187798345,-0.4999815368708861,35.99993619012511,37.05031925317624,-0.01721264725132432,0.057429359342306974,0.10538866869566643,0.061860616282852554,30.8744584123825,0.05595684051513672,-0.07450191253379312,-0.04368898868560844,-0.19824845534708668,0.1108704779758698,-0.12096872201634756,0.03359074464513068,0.10890808322946643,53.33321024353248,12.965428700139611,0.07727973333073926,5,-0.02367377281188876,0.03873920440673917,0.10868442058563321,0.13989067077636808,-0.0989990234375,1,-0.02557013602755298,3.9999261474835444,6.249892234802246,-5.50019387359452,6.206849098205566,1.7142653668418053,6.241282939910889,-0.02557013602755298
1451,2005-05-25,6.249892234802246,6.258501052856445,6.219761848449707,6.232675075531006,21839866.0,0.003455485862289498,1.25000346188465,-1.3333456425405286,36.50799512212711,37.02930465662331,-0.04177849000888312,0.03606117782797558,0.08545702183386439,0.0422601068940045,30.012069928637473,0.03873920440673828,-0.08233256042440829,-0.02109086513519287,-0.1759685992365565,0.13378686896617076,-0.09852973218587469,0.05634800191548894,0.07872538203163426,62.500230793375636,27.17309594897064,0.07743886705068173,5,-0.045195817947387695,0.017217159271240234,0.09039068222045898,0.11836862564086914,-0.05165243148803711,2,-0.030303104286313554,1.3635924187798345,6.228370189666747,3.9999261474835444,6.249892234802246,-5.50019387359452,6.206849098205566,-0.030303104286313554
1452,2005-05-26,6.335978984832764,6.370412826538086,6.258501052856445,6.271413803100586,36317469.0,0.013774117504162353,-1.476179423199675,3.7500484670562493,47.482049937396944,38.90170286184477,-0.12102351276377288,-0.04736913993100256,5.111416506231592e-05,-0.04069771793671073,28.489312058147824,0.12052059173583984,-0.07581256920713564,0.06176762580871564,-0.09581585641764168,0.21935110803507296,-0.017024115304463017,0.1405593669218943,-0.21521711349487216,81.39573827846245,46.20850610963042,0.07879174111317867,5,-0.08608698844909668,-0.06886959075927734,0.004303932189941406,0.03228187561035156,-0.11191320419311612,3,-0.03736425881416017,1.25000346188465,6.249892234802246,1.3635924187798345,6.228370189666747,3.9999261474835444,6.249892234802246,-0.03736425881416017
1453,2005-05-27,6.357500076293945,6.361804962158202,6.292934894561768,6.297239780426025,37225229.0,0.003396648175869821,1.0000000000000258,0.9333249632578303,55.90553791105601,41.61550696031427,-0.12762503795415459,-0.06939721136929133,-0.020247490079549735,-0.059207898804638504,27.589200110403674,0.06887006759643466,-0.07246501211279277,0.08135175704956055,-0.07945669121992882,0.24216020531904991,0.000947532914816307,0.1617559811843048,-0.23174518585205028,93.0233696506275,51.988280645388066,0.0804042241347446,5,-0.10760807991027832,-0.09039068222045898,-0.017217159271240234,0.004304409027099609,-0.1420431137084961,4,-0.04265403021336189,-1.476179423199675,6.335978984832764,1.25000346188465,6.249892234802246,1.3635924187798345,6.228370189666747,-0.04265403021336189
1454,2005-05-30,6.361804962158202,6.361804962158202,6.331674098968506,6.361804962158202,14872540.0,0.0006771350078798033,1.0,0.0,62.608721619671456,44.67743167174854,-0.11274647901813672,-0.07839963171695974,-0.023115910712856014,-0.060033906794479286,27.17080904632958,0.030130863189696377,-0.06300137903460001,0.08608703613281143,-0.07370197230873288,0.24587604457435575,0.0061925319120392786,0.1659815403535836,-0.23115691299438357,94.87226101134458,47.714898322644444,0.07989450422077209,5,-0.09684801101684481,-0.09469556808471591,-0.02152204513549716,-4.768371573149466e-07,-0.22382593154907138,0,-0.055480452524990787,1.0000000000000258,6.357500076293945,-1.476179423199675,6.335978984832764,1.25000346188465,6.249892234802246,-0.055480452524990787
1455,2005-05-31,6.284327030181885,6.3661088943481445,6.284327030181885,6.3661088943481445,68329352.0,-0.012178608498245036,1.0,-100.0,53.787942367214306,45.05456863295111,-0.015282666909744336,-0.010261861607085976,0.054927802956956207,0.02064515680871537,27.198828421628107,0.08178186416625977,-0.04813154207879755,0.01420469284057635,-0.13532236981403312,0.16373175549518582,-0.060558838486728384,0.08896822416788108,-0.1488836854705804,42.85745937494065,-8.362112196550633,0.07476353132730476,5,-0.006457090377807617,-0.017217636108398438,0.05595588684082031,0.07747745513916016,-0.193695068359375,1,-0.031506946292370386,1.0,6.361804962158202,1.0000000000000258,6.357500076293945,-1.476179423199675,6.335978984832764,-0.031506946292370386
1456,2005-06-01,6.3661088943481445,6.3661088943481445,6.301544189453125,6.301544189453125,51911510.0,0.013013623220670123,1.0,-0.7894746048312333,62.49998076724832,47.24990867889152,-0.09263586843786253,-0.09808987419171,-0.023938680674641333,-0.05783988688053565,27.423798223462292,0.08178186416625977,-0.02975709736717036,0.09663221836090052,-0.051014618662236444,0.2442790553840375,0.02280879984933204,0.170455636872469,-0.22596616000030423,96.15417391007942,38.55922171837729,0.07382341851156868,6,-0.08823895454406738,-0.0989995002746582,-0.025825977325439453,-0.004304409027099609,-0.2797818183898917,2,-0.03718719425755879,1.0,6.284327030181885,1.0,6.361804962158202,1.0000000000000258,6.357500076293945,-0.03718719425755879
1457,2005-06-02,6.344586849212647,6.361804962158202,6.331674098968506,6.361804962158202,0.0,-0.0033807221165513823,2.4999030712567314,-0.2666799604141466,63.82974042769179,50.545803711945624,-0.06137318192667962,-0.08499353493090478,-0.004964188786845902,-0.03283779960900013,27.615761931020256,0.03443479537963867,-0.011863287684741763,0.07769277095794802,-0.0622226547227589,0.21760819663865494,0.007735058117594562,0.14765048379830148,-0.19983871302100198,73.68359677917886,11.254762289279107,0.06995771284035349,6,-0.06671690940857022,-0.07747745513916104,-0.010760426521302158,0.01721763610839755,-0.2066078186035165,3,-0.02306644220917231,1.0,6.3661088943481445,1.0,6.284327030181885,1.0,6.361804962158202,-0.02306644220917231
1458,2005-06-03,6.335978984832764,6.353196144104004,6.3273701667785645,6.348892211914063,45457853.0,-0.0013567257544834233,1.4000620388629164,0.7499792295550876,64.28577645860716,53.65640897790425,-0.036343908945697834,-0.08301488051241801,0.0009435731799021241,-0.02268898754178128,27.481005252788478,0.025825977325439453,-0.010866907923817948,0.07059140205383319,-0.0654204427425027,0.20660324685016906,0.002585479655665246,0.13859732445200112,-0.18671755483418906,63.15820161041111,-4.17654971729047,0.06800592239816779,6,-0.049500465393066406,-0.06886959075927734,-0.03228306770324707,0.01076054573059082,-0.17217397689819336,4,-0.017663127428455327,2.4999030712567314,6.344586849212647,1.0,6.3661088943481445,1.0,6.284327030181885,-0.017663127428455327
1459,2005-06-06,6.3144569396972665,6.361804962158202,6.3144569396972665,6.348892211914063,43646941.0,-0.0033967986931486838,-1.7499723053062002,2.666666666666483,63.82979057735604,56.748615020929904,-0.00525258742034751,-0.063029332769859,0.01945975759481655,0.00040195792198627345,27.104436140852115,0.047348022460935724,-0.002285954232131182,0.047993254661561124,-0.08927106325626166,0.1852575725793839,-0.020638904297350713,0.11662541362047296,-0.1607724817679017,36.84179838958997,-35.37774239044576,0.0686321589589115,6,-0.01936960220337003,-0.047347545623780185,0.006456494331358975,0.03228259086608798,-0.21091175079345792,0,-0.015678304255973496,1.4000620388629164,6.335978984832764,2.4999030712567314,6.344586849212647,1.0,6.3661088943481445,-0.015678304255973496
1460,2005-06-07,6.443586826324463,6.465108871459961,6.3273701667785645,6.3273701667785645,129791490.0,0.020449879991324638,-1.3703779685217705,-3.374930763265758,63.82976215917237,59.78436691393493,-0.11247105010526859,-0.18539220138899637,-0.11068243347504048,-0.1254300391072416,25.823967286259915,0.15065193176269442,0.01858042898566392,0.16679275035858154,0.00926847448700574,0.32431702623015735,0.08803061242279409,0.245554888294369,-0.2855678010229239,86.84187510932307,17.38718061851742,0.07876213793578771,6,-0.08178186416625977,-0.1506514549255371,-0.1194450855255127,-0.0968472957611084,-0.36586761474609375,1,-0.04742821101856032,-1.7499723053062002,6.3144569396972665,1.4000620388629164,6.335978984832764,2.4999030712567314,6.344586849212647,-0.04742821101856032
1461,2005-06-08,6.460803985595702,6.499543190002441,6.422064781188965,6.4392828941345215,90584168.0,0.002671983746831863,-1.7691966834539117,0.18518077825736545,68.61317646107507,62.132269861010265,-0.10797929526797301,-0.19533509016650452,-0.1283164082228625,-0.14004044545443506,24.631994022251938,0.07747840881347656,0.03725453465326822,0.17303385734558052,-0.0035150144660098803,0.3495827291571709,0.08475942143978532,0.2613082932513757,-0.29050136644782665,79.06964761409073,9.501534026401671,0.08827443590579499,6,-0.06886887550353915,-0.15065145492553622,-0.13020575046539218,-0.15495562553405673,-0.45195484161376864,2,-0.05729504015266329,-1.3703779685217705,6.443586826324463,-1.7499723053062002,6.3144569396972665,1.4000620388629164,6.335978984832764,-0.05729504015266329
1462,2005-06-09,6.456500053405763,6.465108871459961,6.430674076080322,6.456500053405763,59537369.0,-0.0006661604654056852,2.9999446106130194,0.0,72.30768444159659,63.9547305866259,-0.09474503943523516,-0.1809872443978593,-0.12323904136691066,-0.13257849011285305,23.049870684746978,0.03443479537963867,0.0594365036049922,0.1564625740051282,-0.03140355668070072,0.3443287046909571,0.0625295086622133,0.2503956393480431,-0.26644300000661314,76.74428190872732,4.342881926934012,0.09393306534291458,6,-0.06456494331359952,-0.1463475227355966,-0.12267363071441739,-0.1506516933441171,-0.4261288642883301,3,-0.0573333809936617,-1.7691966834539117,6.460803985595702,-1.3703779685217705,6.443586826324463,-1.7499723053062002,6.3144569396972665,-0.0573333809936617
1463,2005-06-10,6.456500053405763,6.5081520080566415,6.4392828941345215,6.4478912353515625,80369237.0,0.0,-4.333419497784411,100.0,70.00000000000026,64.77598373999575,-0.08853552494427497,-0.1675419418873787,-0.12300469020345073,-0.12870113753665624,21.087188359082116,0.06886911392212003,0.08162374406651818,0.14247348308563357,-0.048371729621703885,0.333318695792971,0.04705087673196484,0.2378960894393023,-0.24787383181041545,73.33336615723964,1.2905431683072237,0.0954226063536686,6,-0.06026053428649991,-0.1420431137084961,-0.12267363071441739,-0.1506516933441171,-0.40891218185424894,4,-0.04933338808362808,2.9999446106130194,6.456500053405763,-1.7691966834539117,6.460803985595702,-1.3703779685217705,6.443586826324463,-0.04933338808362808
1464,2005-06-13,6.482326030731201,6.495238780975343,6.434978008270264,6.460803985595702,67717967.0,0.003999996455016808,1.5454655320005464,2.4999999999998455,74.38022203789293,67.06401481451562,-0.10668700375316664,-0.17737575002369965,-0.14593243755205343,-0.15101003211008646,19.305197781577572,0.06026077270507901,0.09217907509776069,0.15237340927123988,-0.0388494756915847,0.34359629423406446,0.05676196678982759,0.24798485175265217,-0.24973774621895029,85.71428571428528,10.837831984618006,0.09561144248141219,6,-0.07747793197631836,-0.16786909103393466,-0.14849960803985596,-0.17647767066955566,-0.40030288696288974,0,-0.0491368408942402,-4.333419497784411,6.456500053405763,2.9999446106130194,6.456500053405763,-1.7691966834539117,6.460803985595702,-0.0491368408942402
1465,2005-06-14,6.47802209854126,6.4909348487854,6.4478912353515625,6.469412803649902,95580261.0,-0.0006639487383907072,1.5000069237693001,0.4000221557549408,72.64966571571712,68.1917575865677,-0.08048148364797747,-0.15491083100155123,-0.14094072929036372,-0.1440030726468251,17.1708098106187,0.04304361343383789,0.09588077799104866,0.1314977645874027,-0.050015701797134327,0.3130112309719397,0.040741031395134186,0.2222544977796712,-0.22338871614545752,65.00072007001229,-10.968616695050642,0.09075673319226849,6,-0.06671762466430575,-0.16356515884399325,-0.14419567584991455,-0.17217373847961426,-0.4261288642883301,1,-0.05780729116712602,1.5454655320005464,6.482326030731201,-4.333419497784411,6.456500053405763,2.9999446106130194,6.456500053405763,-0.05780729116712602
1466,2005-06-15,6.353196144104004,6.47802209854126,6.340282917022705,6.473717212677003,122145280.0,-0.019269146128007897,1.1333274250665604,-13.9989476599281,51.58728972488504,66.83148528625584,0.047293599510866535,-0.025278872802146246,-0.015614450782299727,-0.016760138884174047,15.902742276202927,0.1377391815185547,0.09276182907822239,0.002797913551330744,-0.17563371713547316,0.18122954423813464,-0.0864179017920712,0.0920137288947327,-0.07828127165533427,7.692438793683758,-64.79840106068811,0.08921581534340184,6,0.05810832977295011,-0.03873920440673739,-0.0247499942779541,-0.0473477840423584,-0.2840862274169913,2,-0.04336036953326039,1.5000069237693001,6.47802209854126,1.5454655320005464,6.482326030731201,-4.333419497784411,6.456500053405763,-0.04336036953326039
1467,2005-06-16,6.310153007507324,6.353196144104004,6.193935871124268,6.335978984832764,106416099.0,-0.006775036630440767,4.285744807121661,0.21428599689021843,45.80157190527971,64.77768478033057,0.09492054054876409,0.024441512991336012,0.026051554606572935,0.0286116640006302,15.321092615478982,0.15926027297973633,0.09985802629557838,-0.043688726425171076,-0.2158001649000365,0.12842271204969435,-0.12974444566260335,0.042366992812261195,0.1979990005493173,36.98636789238774,-31.547880684480837,0.08605571923743259,6,0.04089093208312988,0.004303932189942294,0.018293142318725586,-0.004304647445678711,-0.26686906814575195,3,-0.04774905825055631,1.1333274250665604,6.353196144104004,1.5000069237693001,6.47802209854126,1.5454655320005464,6.482326030731201,-0.04774905825055631
1468,2005-06-17,6.340282917022705,6.357500076293945,6.292934894561768,6.348892211914063,80383956.0,0.004774830258400087,4.000203105670341,0.33335795129340046,48.17514411651267,63.03827961801465,0.07315877402717685,0.005081199367926281,-0.0069377149796050475,0.0012841899775484222,14.685945801927236,0.06456518173217773,0.09497790765315095,-0.020230507850646617,-0.17810649303409054,0.1376454773327973,-0.09916850044236902,0.05870748474107579,0.16158476829528912,48.57140144141734,-15.944245265758106,0.07893799259172199,6,0.010761022567749023,-0.025825977325438565,-0.02044546604156494,-0.03443455696105957,-0.3056077957153329,4,-0.048879794791681364,4.285744807121661,6.310153007507324,1.1333274250665604,6.353196144104004,1.5000069237693001,6.47802209854126,-0.048879794791681364
1469,2005-06-20,6.034675121307372,6.14658784866333,5.987328052520753,6.05189323425293,73396554.0,-0.04820097142586843,-1.8461548294183858,1.9999446136803178,34.73677275207905,59.80572523944872,0.37426372558240484,0.30961277311626034,0.29136800174819033,0.3072584862495473,14.51326093653579,0.35295486450195224,0.08299048977246049,-0.3150774478912366,-0.5253457270990172,-0.10480916868345602,-0.42021158749512644,-0.20994330828734675,0.46103392772674745,9.401594485579228,-55.46379194197169,0.10513413960389019,6,0.21306490898132502,0.21306490898132502,0.2582602500915536,0.27117323875427335,-0.03012990951537997,0,0.0021397589736933398,4.000203105670341,6.340282917022705,4.285744807121661,6.310153007507324,1.1333274250665604,6.353196144104004,0.0021397589736933398
1470,2005-06-21,6.069109916687013,6.112153053283691,6.0303711891174325,6.0303711891174325,54500866.0,0.005706155623532716,-3.2222276929136306,-2.249882300811316,30.726227594717656,55.5960642542979,0.31416048305795474,0.2768279514693317,0.25112958107651995,0.27291306012164807,14.480012928491066,0.08178186416625888,0.07127124398755846,-0.27267963886260915,-0.5123148807639097,-0.033044396961308564,-0.39249725981325945,-0.15286201791195886,0.4062638924865727,16.666569490603106,-42.41344585112168,0.11981762095065039,6,0.17863011360168457,0.17863011360168457,0.22382545471191317,0.2367384433746329,-0.08608675003051847,1,0.0021276970195900358,-1.8461548294183858,6.034675121307372,4.000203105670341,6.340282917022705,4.285744807121661,6.310153007507324,0.0021276970195900358
1471,2005-06-22,6.0605010986328125,6.1336750984191895,6.047587871551514,6.094935894012451,103328058.0,-0.0014184646797268385,-1.8571338139060114,-0.888898462598934,31.249980330089343,51.03409713079709,0.29057155432731996,0.28513982853404496,0.251772413775857,0.27901917001436427,14.342575685826752,0.08608722686767578,0.06040318431801506,-0.27181890010833776,-0.5400111374567755,-0.003626662759899979,-0.4059150187825571,-0.13772278143411842,0.3953508802746599,19.767308551900022,-35.917792779155214,0.13409611867421892,6,0.18723893165588468,0.18723893165588468,0.22812974452972412,0.24965190887451172,-0.07317304611205966,2,-0.0014203222208514221,-3.2222276929136306,6.069109916687013,-1.8461548294183858,6.034675121307372,4.000203105670341,6.340282917022705,-0.0014203222208514221
1472,2005-06-23,6.099239826202393,6.103545188903809,6.06480598449707,6.06480598449707,39728394.0,0.006392000750287563,-1.2500657776300665,-0.9999723049228,34.972607466508435,47.14216462707577,0.21883936004412696,0.24006402947435213,0.2053536068888011,0.2375652228858698,15.95625862194472,0.043044090270996094,0.03939464624352862,-0.22124321460723895,-0.5089434676178799,0.066457038403402,-0.3650933411125594,-0.07739308810191847,0.337871195649611,30.232369410555194,-23.495058135061385,0.14385012650532045,6,0.14204359054565519,0.1485002040863046,0.18293452262878418,0.21091318130493164,-0.017216682434081143,3,-0.004939945038058946,-1.8571338139060114,6.0605010986328125,-3.2222276929136306,6.069109916687013,-1.8461548294183858,6.034675121307372,-0.004939945038058946
1473,2005-06-24,6.086327075958253,6.129371166229247,6.0605010986328125,6.073413848876952,40579494.0,-0.002117108133486756,-2.5556184685072347,0.3750155789124358,35.35907409164213,42.80648152193679,0.19413658428607583,0.24413654188687328,0.21444077839990694,0.24704154647497578,17.528384767923672,0.06887006759643466,0.011274062662346651,-0.22059731483459366,-0.5259689897248956,0.08477436005570826,-0.3732831522797442,-0.06791147738944314,0.33279262712050084,62.16196795132852,6.038432307382486,0.15268583744515074,6,0.15280437469482333,0.16141295433044434,0.1936953067779532,0.22382593154907138,-0.05165195465088068,4,-0.0070721037597053504,-1.2500657776300665,6.099239826202393,-1.8571338139060114,6.0605010986328125,-3.2222276929136306,6.069109916687013,-0.0070721037597053504
1474,2005-06-27,6.008849143981934,6.0605010986328125,5.9916319847106925,6.05189323425293,34497199.0,-0.012729833774850263,1.2857391552060053,-3.3333333333328747,20.11827997165581,36.96966088370775,0.22058571142324013,0.30969430448400104,0.2893341378467529,0.32032270994927536,19.326263152537756,0.09469509124756037,-0.023121930749015362,-0.2804274559020996,-0.6121072061174893,0.05125229431329004,-0.44626733100979443,-0.11458758079440479,0.3929988930745001,12.121079876194798,-38.45960910502459,0.16583987510769496,6,0.22382593154907227,0.23889088630676358,0.2528797388076782,0.30991220474243164,0.012912750244140625,0,0.004297990631251691,-2.5556184685072347,6.086327075958253,-1.2500657776300665,6.099239826202393,-1.8571338139060114,6.0605010986328125,0.004297990631251691
1475,2005-06-28,6.086327075958253,6.086327075958253,6.0303711891174325,6.034675121307372,49016184.0,0.012893971893755296,1.1666512804415716,-1.199977844245084,26.2294714781506,34.15212552295949,0.09130439469035068,0.2283286743956996,0.20956361534313306,0.2366504668706506,20.491712819748738,0.07747793197631925,-0.05609215789694488,-0.19304952621459837,-0.5369461542774712,0.15084710184827443,-0.3649978402460343,-0.02110121218316241,0.29894016171675375,66.66644286740649,18.87606610713665,0.1719483140314362,6,0.08608698844909579,0.16141295433044434,0.14957582950591952,0.2324342727661124,-0.06026029586792081,1,-0.013436981474313048,1.2857391552060053,6.008849143981934,-2.5556184685072347,6.086327075958253,-1.2500657776300665,6.099239826202393,-0.013436981474313048
1476,2005-06-29,6.129371166229247,6.137979030609131,6.069109916687013,6.073413848876952,33895800.0,0.00707226045097431,-1.1333205320414774,1.0833533354258227,30.208354369175638,32.4195457967257,0.014719783023861233,0.17564481887554972,0.1621821149262388,0.18828675507619774,21.475429489843062,0.06886911392211825,-0.09622130583673094,-0.13816854953765922,-0.48577241783959035,0.2094353187642719,-0.3119704836886248,0.03563338461330634,0.23997850403958942,94.11818371389788,47.925234276817584,0.1738019341509657,6,0.043042898178101474,0.11836886405945002,0.1065317392349252,0.18939018249511808,-0.15495634078979492,2,-0.023876511244592447,1.1666512804415716,6.086327075958253,1.2857391552060053,6.008849143981934,-2.5556184685072347,6.086327075958253,-0.023876511244592447
1477,2005-06-30,6.198239803314209,6.232675075531006,6.116457939147949,6.137979030609131,46009727.0,0.011235840548277531,-1.2500253875056544,1.0769060340346481,35.576893886335654,31.019740215594922,-0.08011851598389441,0.10039750432047967,0.09149080073909399,0.11492604713058796,22.11498592160049,0.11621713638305664,-0.13636576197551342,-0.0619825601577757,-0.4089181610920729,0.2849530407765215,-0.23545036062492386,0.11148524030937246,0.15582900224470464,85.71405963157567,41.17979708302903,0.17346780046714852,6,-0.08823823928833008,0.04950022697448819,0.03766310214996338,0.12052154541015625,-0.2453470230102539,3,-0.034027684872837805,-1.1333205320414774,6.129371166229247,1.1666512804415716,6.086327075958253,1.2857391552060053,6.008849143981934,-0.034027684872837805
1478,2005-07-01,6.2240657806396475,6.232675075531006,6.1724138259887695,6.198239803314209,54257806.0,0.00416666314065961,1.7999468267771488,0.42857029815786335,35.576893886335654,31.113087008290098,-0.1387551388930257,0.06931099415479736,0.06341084077798165,0.08368164949315382,22.730634509681792,0.06026124954223633,-0.15627978922420382,-0.03056092262268173,-0.3759584762414736,0.31483663099611015,-0.20325969943207767,0.1421378541867142,0.11533339479773996,96.42831708552221,54.74418240154464,0.1726987768093959,7,-0.11191225051879794,0.023674249649049628,0.03443491458892911,0.09469556808471769,-0.2410426139831534,4,-0.022821519225129094,-1.2500253875056544,6.198239803314209,-1.1333205320414774,6.129371166229247,1.1666512804415716,6.086327075958253,-0.022821519225129094
1479,2005-07-04,6.215456962585449,6.228370189666747,6.1724138259887695,6.228370189666747,70620955.0,-0.0013831502361328907,7.666518961634672,-0.5000092317349951,35.40664758834504,31.633133674248697,-0.11376971985049167,0.0739122159670611,0.06878659292003686,0.08738553314331376,23.200909762223194,0.05595636367797763,-0.17098463450101686,-0.03421974182128906,-0.3788437304591561,0.31040424681657797,-0.20653173614022258,0.13809225249764445,0.10985936793527262,91.48898557966535,50.57501880824649,0.17231199431893332,7,-0.10330343246459961,0.03228306770324796,0.04304373264312744,0.10330438613891602,-0.26256418228149414,0,-0.029085848774484502,1.7999468267771488,6.2240657806396475,-1.2500253875056544,6.198239803314209,-1.1333205320414774,6.129371166229247,-0.029085848774484502
1480,2005-07-05,6.137979030609131,6.202544212341309,6.112153053283691,6.193935871124268,55074808.0,-0.012465363760493342,1.4705974350954019,4.333296407075369,37.373700073797956,32.31354697910521,-0.028491545057345746,0.13420143893842074,0.14289707564937615,0.16035167565255914,24.747800083433123,0.10330390930175781,-0.19342877710678952,-0.09641728401184047,-0.43181727241429435,0.23898270439061342,-0.2641172782130674,0.07128271018938648,0.17381776879159183,42.10500231764205,-2.886872092230348,0.16769999420122697,7,-0.02582550048828125,0.10976099967956632,0.12805414199829102,0.18078231811523438,-0.11621713638305664,1,-0.018934104499787385,7.666518961634672,6.215456962585449,1.7999468267771488,6.2240657806396475,-1.2500253875056544,6.198239803314209,-0.018934104499787385
1481,2005-07-06,6.09063196182251,6.1724138259887695,6.09063196182251,6.137979030609131,61281211.0,-0.007713787966773578,-2.4545692589683163,0.846135492117597,37.18590978651582,32.55946945910603,0.026350050681100967,0.16062979677172518,0.18833853583880344,0.20272837122092735,25.98492911685279,0.08178186416625977,-0.18073945860731833,-0.12525575160980207,-0.448690887007718,0.19817938378811384,-0.28697331930876047,0.03646181608915633,0.20818608770301417,0.0,-44.104117995522486,0.16171756769895806,7,0.021521568298339844,0.1571080684661874,0.18185770511627197,0.22812938690185547,-0.10760879516601562,2,-0.010600736038047787,1.4705974350954019,6.137979030609131,7.666518961634672,6.215456962585449,1.7999468267771488,6.2240657806396475,-0.010600736038047787
1482,2005-07-07,6.086327075958253,6.099239826202393,5.858198165893555,6.099239826202393,123893156.0,-0.0007068044648307348,36.33389955686854,0.27272544161780304,34.715012226061674,32.48790702959709,0.0319952839510913,0.14311806076140865,0.19064850043479797,0.20136883631689795,27.786878995265006,0.2410416603088379,-0.16694801327163233,-0.11105198860168386,-0.4184824672880927,0.19637849008472497,-0.2647672279448887,0.042663250741521,0.20003137368708046,60.91935288762145,16.66235326952853,0.1537152393432046,7,-0.04089045524597257,0.09684801101684481,0.1861625909805289,0.2324342727661124,-0.1119122505188006,3,-0.01838748544436064,-2.4545692589683163,6.09063196182251,1.4705974350954019,6.137979030609131,7.666518961634672,6.215456962585449,-0.01838748544436064
1483,2005-07-08,6.137979030609131,6.137979030609131,6.094935894012451,6.112153053283691,48703993.0,0.00848655584989988,2.333321024353317,-2.000036927621999,58.95522141276932,36.80312274527637,-0.012917768502561877,0.06996703631900658,0.13603432271866112,0.14649461017203969,28.97873123721321,0.05165195465087802,-0.1511513307751251,-0.043473982810974476,-0.3264100984923761,0.23946213287042717,-0.1849420406516753,0.09799407502972635,0.12268980201109603,75.5813099714419,25.80349125336221,0.14146805784070068,7,-0.09254240989685059,0.0451960563659668,0.13451063632965088,0.18078231811523438,-0.16356420516967862,4,-0.03015426566011059,36.33389955686854,6.086327075958253,-2.4545692589683163,6.09063196182251,1.4705974350954019,6.137979030609131,-0.03015426566011059
1484,2005-07-11,6.16380500793457,6.1853270530700675,6.142283916473389,6.150891780853272,28102774.0,0.00420757014591433,-1.857260425733897,0.5000092317349779,58.333319345856005,40.37021695279919,-0.01615006726000079,0.020084484850127815,0.10581999617960136,0.12086276278109587,30.119957873757087,0.04734802246093661,-0.13968034354676817,-0.0017219543457027697,-0.24665593636351524,0.2432120276721097,-0.124188945354609,0.12074503666320346,0.07271558468205619,88.749920376212,33.34687043052194,0.12246699100890628,7,-0.11836838722229004,0.019370079040527344,0.11298894882202148,0.15495634078979492,-0.22382497787475497,0,-0.02932958473627223,2.333321024353317,6.137979030609131,36.33389955686854,6.086327075958253,-2.4545692589683163,6.09063196182251,-0.02932958473627223
1485,2005-07-12,6.103545188903809,6.159501075744629,6.103545188903809,6.155197143554688,33532712.0,-0.00977639931068397,-1.1666512804416462,-3.9999261474838192,53.47229167403926,42.95509887556182,0.05230993989440069,0.05359902204343392,0.16006818756099683,0.18089953793102165,31.402134717286867,0.06025981903076172,-0.12853876824448207,-0.04325792789459193,-0.24015062969206546,0.1536347739028816,-0.1417042787933287,0.05518842300414484,0.11027605810943353,75.0001093232311,14.466051125765368,0.09844635089873675,7,-0.05810856819152832,0.07962989807128906,0.1775531768798828,0.21521615982055664,-0.18078231811523438,1,-0.02468277106782768,-1.857260425733897,6.16380500793457,2.333321024353317,6.137979030609131,36.33389955686854,6.086327075958253,-0.02468277106782768
1486,2005-07-13,6.077719211578369,6.137979030609131,6.0605010986328125,6.129371166229247,39748512.0,-0.0042313076296036645,1.2500519297079473,0.9999999999999656,48.22703338042178,44.360669930460276,0.07826944161438032,0.060848516889500104,0.1800135204347324,0.20628130866647876,33.77788832558245,0.07747793197631836,-0.09812031137608557,-0.05531005859374982,-0.22852858399334863,0.11790846680584899,-0.14191932129354967,0.03129920410605003,0.11476465056769136,67.10536864522297,2.6252321682759714,0.08660926269979943,7,-0.03228259086608887,0.10545587539672852,0.2496509552001953,0.2410421371459961,-0.1893911361694327,2,-0.009206959947358762,-1.1666512804416462,6.103545188903809,-1.857260425733897,6.16380500793457,2.333321024353317,6.137979030609131,-0.009206959947358762
1487,2005-07-14,6.008849143981934,6.103545188903809,5.983023166656494,6.099239826202393,64176708.0,-0.011331564555538298,1.4347537098848382,1.749995384132524,44.15584695852834,45.31388693848169,0.13125174807704898,0.11171600804647319,0.24152639117744812,0.2756767514710834,34.83623599466842,0.12052202224731445,-0.07746219903208651,-0.10911493301391584,-0.2693981086269881,0.05116824259915642,-0.18925652082045197,-0.028973345207379708,0.16357757638897663,12.765932371977748,-49.8590632640694,0.08014158780653634,7,0.03443503379821777,0.17432594299316406,0.34219467639923096,0.30991220474243164,0.008608818054199219,3,-0.004297990631251802,1.2500519297079473,6.077719211578369,-1.1666512804416462,6.103545188903809,-1.857260425733897,6.16380500793457,-0.004297990631251802
1488,2005-07-15,6.0303711891174325,6.077719211578369,6.008849143981934,6.017457962036133,101518330.0,0.003581724989227597,-3.571396920350061,-0.14286015730918936,51.773080292429675,47.132379461157754,0.08869156784165,0.06934084524134221,0.21371687341729562,0.25419201026101224,36.01499568003319,0.06887006759643555,-0.061760124166231556,-0.07209730148315341,-0.19815108386297364,0.053956480896666825,-0.13512419267306353,-0.009070410293243292,0.1232018179848362,23.404405768134385,-43.72493499287967,0.06302689118991006,7,-8.881784197001252e-16,0.15280389785766513,0.320672631263732,0.2883901596069327,-0.012913227081299716,4,-0.009279091107850967,1.4347537098848382,6.008849143981934,1.2500519297079473,6.077719211578369,-1.1666512804416462,6.103545188903809,-0.009279091107850967
1489,2005-07-18,6.047587871551514,6.086327075958253,6.034675121307372,6.05189323425293,23692931.0,0.0028549954711163394,-2.4285081264143233,-0.3334071858498349,46.4566716212726,48.14159852198827,0.05046546415502107,0.05601296885459739,0.1926421212791105,0.2360822027786238,35.19932823534258,0.05595588684082031,-0.05502763150692758,-0.0555262565612793,-0.18024319562044866,0.06919068249789007,-0.11788472609086398,0.0068322129683053845,0.088262645078232,36.585148378415624,-29.338577989168087,0.062358469529584674,7,-0.02582526206970215,0.12913060188293457,0.3077603578567505,0.27117347717285156,-0.07747793197631836,0,-0.012099542440098365,-3.571396920350061,6.0303711891174325,1.4347537098848382,6.008849143981934,1.2500519297079473,6.077719211578369,-0.012099542440098365
1490,2005-07-19,6.082023143768311,6.082023143768311,6.0303711891174325,6.047587871551514,43891448.0,0.005694050743567436,1.9999446106124519,-7.998227932218613,45.599962423140404,49.07649325939101,0.008111100962575613,0.023815773281169683,0.1564732766552721,0.2011511651769684,34.348160508190574,0.051651954650878906,-0.049896616276809524,-0.02173664569854683,-0.14584457951645913,0.10237128811936547,-0.08379061260750298,0.04031732121040932,0.03716823181726259,63.88914532597314,1.468549951125972,0.062053966908955954,7,-0.06026053428649991,0.0925433635711661,0.2776293754577628,0.2367382049560538,-0.017217159271241123,1,-0.02335458289961201,-2.4285081264143233,6.047587871551514,-3.571396920350061,6.0303711891174325,1.4347537098848382,6.008849143981934,-0.02335458289961201
1491,2005-07-20,6.05189323425293,6.069109916687013,6.021761894226074,6.0605010986328125,33468523.0,-0.004953928783755668,2.6667651403247796,-0.24997230530629685,35.344895918587525,49.14648033633832,0.0359483983114437,0.056146392960050306,0.1843450092486174,0.23218580437601766,33.76215928262298,0.060261249542237216,-0.045244287279818884,-0.05143616199493373,-0.1762335319269397,0.07336120793707224,-0.11383484696093671,0.010962522971069255,0.05163854875112328,57.14313974512667,-2.2346983055429135,0.06239868496600283,7,0.03228187561035156,0.11621689796447754,0.3109874725341806,0.26686811447143555,0.06025981903076172,2,-0.021337184657107655,1.9999446106124519,6.082023143768311,-2.4285081264143233,6.047587871551514,-3.571396920350061,6.0303711891174325,-0.021337184657107655
1492,2005-07-21,6.069109916687013,6.1207618713378915,6.043283939361572,6.073413848876952,59743329.0,0.002844842393556979,-1.769250434604797,0.4999999999997936,34.21051097217084,46.39706806516071,0.017916765584856442,0.03853228704791789,0.1659949761759565,0.2161893305920577,32.896504101922865,0.07747793197631925,-0.03770005133066778,-0.03271298408508194,-0.15844216626908825,0.09301619809892436,-0.0955775751770851,0.03015160700692121,-0.21091175079345792,53.846219396842265,-0.8100768906920095,0.06286459109200333,7,0.015065193176268643,0.03873920440673739,0.29377079010009766,0.24965143203735263,-0.01721668243408292,3,-0.02978720829903192,2.6667651403247796,6.05189323425293,1.9999446106124519,6.082023143768311,-2.4285081264143233,6.047587871551514,-0.02978720829903192
1493,2005-07-22,6.043283939361572,6.077719211578369,6.0303711891174325,6.077719211578369,32476307.0,-0.004255315471290433,1.7499723053062517,8.000886328387969,33.050841888346,43.58790390321515,0.03229366147434032,0.0642630404377389,0.19147424173138994,0.24158572457708516,32.38395328161755,0.04734802246093661,-0.026856761428469156,-0.05638680458068812,-0.18468024559618712,0.07190663643481088,-0.12053352508843762,0.007759915927061378,-0.17983449935913054,21.739444556830136,-27.09046515714833,0.06414672050774967,7,0.027978181838989258,0.06456518173217773,0.2894665002822876,0.27547740936279297,0.021522045135498047,4,-0.004273500564358379,-1.769250434604797,6.069109916687013,2.6667651403247796,6.05189323425293,1.9999446106124519,6.082023143768311,-0.004273500564358379
1494,2005-07-25,6.034675121307372,6.056197166442871,6.013154029846191,6.047587871551514,32714014.0,-0.0014245264893361087,1.857034340876721,0.3749861526531775,38.23528134014525,41.89490275500471,0.023086961250899485,0.07895388689978677,0.20004545994780365,0.24909198358079365,31.48214849667705,0.04304313659667969,-0.013422385390701841,-0.06628692150116056,-0.19120689771599064,0.05863305471366953,-0.1287469096085756,-0.003826933393745513,-0.16607943267822112,19.999556875082096,-28.454916556562967,0.0624599881074152,7,0.02582597732544034,0.010761499404908115,0.2980753183364877,0.2840862274169931,0.03443479537964045,0,-0.002853038303660904,1.7499723053062517,6.043283939361572,-1.769250434604797,6.069109916687013,2.6667651403247796,6.05189323425293,-0.002853038303660904
1495,2005-07-26,6.004545211791992,6.026066780090332,5.995935916900635,6.026066780090332,28708835.0,-0.004992797277354133,1.800062037488368,1.6666912850811262,39.795891837143074,40.95810925019596,0.04212700456678942,0.10818970166152297,0.23034192763933703,0.2797885929951871,30.939413076113816,0.03873920440673739,-0.0270613692022188,-0.0923277378082279,-0.2244133253374212,0.03975784972096541,-0.15837053157282455,-0.026284944043631242,-0.130906199508666,6.897039105504977,-45.71671511055892,0.06604279376459643,7,0.047347307205200195,0.040891408920288086,0.243194818496705,0.2474992275238037,0.1893906593322754,1,-0.005734867671438493,1.857034340876721,6.034675121307372,1.7499723053062517,6.043283939361572,-1.769250434604797,6.069109916687013,-0.005734867671438493
1496,2005-07-27,5.983023166656494,6.017457962036133,5.944283962249756,6.013154029846191,44572063.0,-0.003584292294649072,2.777821543309413,1.400031018744184,38.23528134014524,40.300268625931174,0.05453917182785872,0.12457245659016447,0.24762098250607778,0.30079574130283593,31.190042038992317,0.07317399978637695,-0.04398684467186609,-0.10653238296508771,-0.2469873682242687,0.033922602294093274,-0.1767598755946782,-0.03630489033549722,-0.10444169719207697,21.951305184260402,-28.38861181812374,0.07022749262959038,7,0.0494997501373291,0.06241345405578613,0.26471686363220304,0.26902127265930176,0.22812986373901367,2,0.013669146109337005,1.800062037488368,6.004545211791992,1.857034340876721,6.034675121307372,1.7499723053062517,6.043283939361572,0.013669146109337005
1497,2005-07-28,5.987328052520753,6.004545211791992,5.9615020751953125,5.9916319847106925,40152565.0,0.000719516830262279,1.8571247705260492,0.14284131731782865,30.769305684394368,37.96651589170503,0.05236747999905145,0.109258147908041,0.24014576984378788,0.2964768679514096,32.592613404554996,0.04304313659667969,-0.05436506286053522,-0.09168190956115652,-0.2294231769556756,0.04605935783336257,-0.16055254325841606,-0.022811275863896974,-0.10390297501886625,32.25841034327561,-14.273605837988406,0.06887063369725974,7,0.0451948642730704,0.05810856819152743,0.26041197776794434,0.26471638679504306,0.2367377281188947,3,0.02084819800551685,2.777821543309413,5.983023166656494,1.800062037488368,6.004545211791992,1.857034340876721,6.034675121307372,0.02084819800551685
1498,2005-07-29,6.082023143768311,6.112153053283691,6.017457962036133,6.026066780090332,73152614.0,0.015815918288908604,-1.5882168946349793,-13.001218701534489,41.12153693402139,37.373723148677115,-0.038252976872072963,0.003558397693333326,0.1444254272331671,0.2021808362707409,33.53564774972641,0.12482500076293856,-0.05715141159859982,0.010115313529968972,-0.10960295466519199,0.12983358172512993,-0.04974382056761151,0.06997444762754945,-0.19385133038970448,82.0515442540348,39.171932458242566,0.05985913409758053,7,-0.04950022697448819,-0.03658652305603116,0.16248857975006104,0.17002129554748446,0.20230388641357333,4,-0.004953928783755668,1.8571247705260492,5.987328052520753,2.777821543309413,5.983023166656494,1.800062037488368,6.004545211791992,-0.004953928783755668
1499,2005-08-01,6.034675121307372,6.10784912109375,6.0303711891174325,6.086327075958253,25602302.0,-0.007784913233921609,-1.5714624843718317,-0.9230756120631791,42.30762266016045,37.00790761945712,0.007901694687215688,0.03864986798053227,0.1887892504696973,0.2490380961649139,34.529644842717616,0.07747793197631747,-0.05240243318181559,-0.028193616867066673,-0.12790374439287877,0.07151651065874542,-0.07804868062997272,0.021661446895839376,-0.14185150676957914,53.84621939684136,14.408775816647264,0.04985506376290585,8,-0.0021522045135489165,0.010761499404908115,0.20876061916351407,0.21736931800842374,0.23673868179321378,0,0.004992955309774949,-1.5882168946349793,6.082023143768311,1.8571247705260492,5.987328052520753,2.777821543309413,5.983023166656494,0.004992955309774949
1500,2005-08-02,6.021761894226074,6.047587871551514,5.9916319847106925,6.038980007171631,39367998.0,-0.0021398379899033593,2.250051929707999,0.33334871955834233,43.56425761177045,37.92117002981079,0.012703868803017215,0.0447018671861823,0.19920052376922648,0.2598684779701905,35.197186356891144,0.0559558868408212,-0.05555536388380933,-0.03529598712921178,-0.1299954182658123,0.05940344400738873,-0.08264570269751204,0.012053728439088474,-0.12437951455227925,46.153780603158104,9.794125117423611,0.04734971556830021,8,0.010761022567749023,0.023674726486206055,0.21844565868377686,0.22597813606262296,0.21091318130493164,1,0.007862818771751545,-1.5714624843718317,6.034675121307372,-1.5882168946349793,6.082023143768311,1.8571247705260492,5.987328052520753,0.007862818771751545
1501,2005-08-03,6.026066780090332,6.0303711891174325,5.987328052520753,6.026066780090332,31217260.0,0.000714888090873389,8.999778442448363,-0.0,52.32561734358694,39.933959626634795,0.004861472138508738,0.037220208034788094,0.1916982964130165,0.25451554831986023,35.74577347281045,0.04304313659667969,-0.056271179492528134,-0.027762842178344904,-0.12204429323942456,0.06651860888273475,-0.07490356770888518,0.01937788335219537,-0.12421681058325529,42.857142857142854,3.3679200130326947,0.04714072553054004,8,0.0021517276763916016,0.019369840621948242,0.18401026725769043,0.22167325019836515,0.19799900054931552,2,0.02785715743950301,2.250051929707999,6.021761894226074,-1.5714624843718317,6.034675121307372,-1.5882168946349793,6.082023143768311,0.02785715743950301
1502,2005-08-04,5.974414825439452,6.0303711891174325,5.965806007385254,6.017457962036133,30612033.0,-0.008571420884603165,-1.1428594036842734,-100.0,43.01075524986973,41.0406166668041,0.046565144230098277,0.08438453313724015,0.2367115292356976,0.3038462729207483,34.960624987541046,0.06456518173217862,-0.060656631054738064,-0.07381918430328493,-0.1731295642512345,0.02549119564466462,-0.12347437427725971,-0.024163994329310157,-0.0681866178957593,5.882467938691917,-34.16906760731861,0.04965518997397476,8,0.053803682327271396,0.07102179527282804,0.23566222190857022,0.27332520484924494,0.28839015960693537,3,0.03962533768964427,8.999778442448363,6.026066780090332,2.250051929707999,6.021761894226074,-1.5714624843718317,6.034675121307372,0.03962533768964427
1503,2005-08-05,5.952892780303955,6.013154029846191,5.948588848114014,5.957197189331055,26590851.0,-0.003602368728039207,-9.000590863768972,0.1000022156245825,38.29794254978649,41.047579023430906,0.060253052977656374,0.096264972618199,0.25051409318683504,0.32303583105599554,34.64381596387486,0.06456518173217773,-0.05761230632097458,-0.08608691692352277,-0.1846770362038992,0.012503202356853649,-0.13538197656371054,-0.036791857283335005,-0.042373899484378086,2.7024518477932173,-36.22659330481612,0.04929505964018806,8,0.07532572746276855,0.0925438404083252,0.22597801685333252,0.2948472499847421,0.27117300033569247,4,0.045553147073790656,-1.1428594036842734,5.974414825439452,8.999778442448363,6.026066780090332,2.250051929707999,6.021761894226074,0.045553147073790656
1504,2005-08-08,5.983023166656494,5.9916319847106925,5.957197189331055,5.957197189331055,20649794.0,0.005061469686171716,-1.6666789756466143,-5.999889221225213,37.634395793676724,40.80741279637909,0.024613718522496164,0.0547009831109726,0.21271640382144597,0.2907932060866214,34.85189189321199,0.03873920440673739,-0.05487218084634904,-0.04691743850708008,-0.1291055751939547,0.03527069817979456,-0.08801150685051784,-0.005823370163642316,-0.06829942602655059,34.78248304562268,-0.9484112768415116,0.04109406834343737,8,0.04519534111022949,0.06026101112365723,0.1969236135482788,0.26471686363220304,0.21952104568481445,0,0.05035980224923131,-9.000590863768972,5.952892780303955,-1.1428594036842734,5.974414825439452,8.999778442448363,6.026066780090332,0.05035980224923131
1505,2005-08-09,5.952892780303955,5.9615020751953125,5.888328075408936,5.952892780303955,60026253.0,-0.005035980224923131,7.499418443644316,0.0,37.63435096408703,40.740642754594845,0.05212856172924951,0.0769093575292974,0.23716901371854782,0.31861470323195107,35.04127980261038,0.0946950912475577,-0.050100745795742974,-0.06951520442962611,-0.15091047361125742,0.011880064752005204,-0.11021283902044221,-0.02881756983881001,0.16786909103393644,45.45430130989645,11.918362565411257,0.04069763459081578,8,0.0473477840423584,0.07747840881347656,0.22705399990081787,0.2948472499847421,0.26686906814575195,1,0.05350693092449199,-1.6666789756466143,5.983023166656494,-9.000590863768972,5.952892780303955,-1.1428594036842734,5.974414825439452,0.05350693092449199
1506,2005-08-10,6.021761894226074,6.038980007171631,5.957197189331055,5.957197189331055,49900690.0,0.011569016352853456,-1.5333599208283482,100.0,44.76188567051612,42.29537386416393,-0.011921226191168088,0.0038294535750083014,0.1606688477265621,0.24850100650462537,34.58668794524649,0.08608722686767578,-0.047394015435094694,0.0021517753601072442,-0.07497310807621904,0.07927665879643353,-0.0364106663580559,0.04071421707827039,0.09435130119323798,88.57093118946628,55.22454013917993,0.03856244171816336,8,-0.021521329879760742,7.152557373046875e-07,0.15818488597869873,0.22597813606262296,0.1893911361694336,2,0.03502516124178934,7.499418443644316,5.952892780303955,-1.6666789756466143,5.983023166656494,-9.000590863768972,5.952892780303955,0.03502516124178934
1507,2005-08-11,5.983023166656494,6.017457962036133,5.974414825439452,6.008849143981934,29485121.0,-0.006433121775659134,-1.0000221564912568,-0.4000014770830564,43.51852801614934,42.56170620662258,0.02921489372007713,0.042724675923548006,0.19186286605755587,0.2831456058316899,33.69970340089438,0.04734706878662198,-0.04441855222028934,-0.035295653343200506,-0.11402722094423279,0.043435914257831776,-0.07466143714371665,0.004070130457315635,0.12853432636261086,62.856871557890514,26.883882183663793,0.03936578380051615,8,0.015065431594848633,0.03873944282531738,0.1969236135482788,0.26471686363220304,0.2883906364440918,3,0.04028776210102092,-1.5333599208283482,6.021761894226074,7.499418443644316,5.952892780303955,-1.6666789756466143,5.983023166656494,0.04028776210102092
1508,2005-08-12,5.974414825439452,6.017457962036133,5.9615020751953125,6.017457962036133,24724764.0,-0.0014387945654324996,1.5999911375016618,1.6666605121766929,43.51857265506962,42.69625620605693,0.023416222709948364,0.049461901554651355,0.1929484124510541,0.28756819732345296,32.80672020694889,0.05595588684082031,-0.03878474877772842,-0.04110617637634384,-0.12198214269194718,0.0397697899392595,-0.08154415953414595,-0.0006681932185417239,0.13267807922744979,57.14281192631429,18.35825331991908,0.04043798315780168,8,-0.0064568519592276274,0.062412738800049716,0.13989102840423673,0.20876026153564542,0.2539553642272949,4,0.04827086301054129,-1.0000221564912568,5.983023166656494,-1.5333599208283482,6.021761894226074,7.499418443644316,5.952892780303955,0.04827086301054129
1509,2005-08-15,5.974414825439452,5.974414825439452,5.974414825439452,5.974414825439452,0.0,0.0,1.0,-0.0,46.534658895223636,43.02630079310729,0.015611039283361272,0.04606042625359841,0.1859643398876223,0.2833399530402527,31.97555917313836,0.0,-0.03019086351471323,-0.03744752407074081,-0.11883431728788896,0.043939269146407334,-0.07814092067931444,0.003245872537832817,0.12830278264229023,57.14281192631429,13.732958120744406,0.040693396608573906,8,-0.010760784149169034,0.062412738800049716,0.13989102840423673,0.20876026153564542,0.24104213714599698,0,0.041786679113269054,1.5999911375016618,5.974414825439452,-1.0000221564912568,5.983023166656494,-1.5333599208283482,6.021761894226074,0.041786679113269054
1510,2005-08-16,5.939980030059815,6.004545211791992,5.931371212005615,5.9916319847106925,19955013.0,-0.005763710151663881,-1.125001730942325,-100.0,45.19234251603664,42.233714701157254,0.041599762426809406,0.07305357920336153,0.20870805182949148,0.3135782428392897,31.21704746853623,0.07317399978637695,-0.03401459662467321,-0.06478016376495255,-0.14517238191983495,0.015612054389929853,-0.10497627284239375,-0.024584054687511347,0.15844978736847093,8.000106349038367,-36.54924190054992,0.0401961090774412,8,0.023674011230467862,0.08393454551696689,0.17432582378387362,0.24319505691528231,0.26686906814575106,1,0.04420287289734359,1.0,5.974414825439452,1.5999911375016618,5.974414825439452,-1.0000221564912568,5.983023166656494,0.04420287289734359
1511,2005-08-17,5.922762870788574,5.957197189331055,5.909850120544434,5.939980030059815,29656839.0,-0.0028985214064882747,-1.2000066469473893,0.3333302560883579,42.99064162679765,42.23147985414924,0.04763115989741351,0.08442932864198838,0.21323797253140597,0.32666236325249365,30.434232507902053,0.047347068786621094,-0.03621785047691972,-0.07554080486297643,-0.1606006865080749,0.009519076782122049,-0.11807074568552522,-0.033010864040427634,0.17146491179932521,11.999822750033234,-32.695435240268,0.04252994082254919,8,0.040891170501708984,0.09039068222045898,0.19154298305511475,0.26041221618652344,0.2797813415527344,2,0.05014534333730469,-1.125001730942325,5.939980030059815,1.0,5.974414825439452,1.5999911375016618,5.974414825439452,0.05014534333730469
1512,2005-08-18,5.888328075408936,5.931371212005615,5.888328075408936,5.931371212005615,25211427.0,-0.005813975019913764,-1.0000000000000413,2.5000138477301763,25.806493880866896,40.84354111315818,0.07662868235011722,0.11028009060856192,0.2344625604619086,0.35734047071646646,30.386210115319212,0.0430431365966788,-0.0396890594895396,-0.1009365081787097,-0.19248934208624124,-0.009383674271178144,-0.14671292513247547,-0.05516009122494392,0.20178171303538406,0.0,-38.318822063091446,0.04577641695376581,8,0.07532596588134677,0.11621689796447754,0.22597777843475253,0.2948470115661612,0.3357377052307111,3,0.05482455305687961,-1.2000066469473893,5.922762870788574,-1.125001730942325,5.939980030059815,1.0,5.974414825439452,0.05482455305687961
1513,2005-08-19,6.017457962036133,6.017457962036133,5.896936893463135,5.905545234680176,58513469.0,0.0219298050267398,1.1538402542842292,-2.600013293747561,48.21430514328791,42.01908659644831,-0.04735988535232494,-0.022012405043051686,0.09335060108942805,0.22489174019822933,29.767609470977096,0.12912988662719638,-0.045477827117592184,0.029484677314758123,-0.059554111829422496,0.11852346645893874,-0.01503471725733263,0.07400407188684888,0.06861619214747972,100.0,61.016168023335915,0.04451939457209036,8,-0.05380392074584961,-0.012912988662718838,0.0957716703414917,0.16571712493896484,0.2453470230102548,4,0.04220317660158979,-1.0000000000000413,5.888328075408936,-1.2000066469473893,5.922762870788574,-1.125001730942325,5.939980030059815,0.04220317660158979
1514,2005-08-22,6.017457962036133,6.038980007171631,5.995935916900635,6.026066780090332,29171256.0,0.0,1.5,-0.07692438793683798,49.541327294938846,43.34208396654296,-0.04689292324057348,-0.02463126465245047,0.08028890814121947,0.22270756765825528,28.888650845791364,0.043044090270996094,-0.043036888001389606,0.030345535278319957,-0.05711093990601679,0.1178020104626567,-0.013382702313847972,0.07407377287048789,0.06466127057198623,85.71405963157554,45.6693352536487,0.04372823759216829,8,-0.05380392074584961,-0.012912988662718838,0.08931517601013184,0.16571712493896484,0.21521711349487305,0,0.03505005418587892,1.1538402542842292,6.017457962036133,-1.0000000000000413,5.888328075408936,-1.2000066469473893,5.922762870788574,0.03505005418587892
1515,2005-08-23,5.970109939575195,6.021761894226074,5.970109939575195,6.004545211791992,35718831.0,-0.007868442581510982,-1.9999446106126066,4.0,44.53776505919785,43.31718167639649,0.0035248661552751415,0.021085756681996415,0.1138944955091139,0.26647427360305276,27.937423306692377,0.051651954650878906,-0.037468600676425545,-0.015280723571777344,-0.10264795779260982,0.07208651064905514,-0.05896434068219403,0.02840289353863934,0.10813346988893979,54.28530733683584,13.993375440220788,0.043683617110416316,8,-0.006455898284912109,0.03443503379821866,0.12913060188293457,0.21306514739990234,0.26256513595581055,1,0.04109589697567806,1.5,6.017457962036133,1.1538402542842292,6.017457962036133,-1.0000000000000413,5.888328075408936,0.04109589697567806
1516,2005-08-24,6.06480598449707,6.086327075958253,5.944283962249756,5.970109939575195,56976484.0,0.015861691975577408,1.0625082220329576,-2.7499723053063034,58.139538877973166,44.94173843882135,-0.0943446117020299,-0.07079908185611217,0.010297181838168967,0.16932975383840887,26.27669597500717,0.14204311370849698,-0.0312406018723852,0.07532618045806849,-0.018956347290854048,0.16960870820699103,0.02818491658360678,0.1224674443325302,-0.17647790908813388,89.13070702302754,42.648529933244596,0.047141263874461437,8,-0.07747840881347567,-0.06026101112365634,0.03335857391357422,0.11836910247802734,0.11191225051879883,2,0.023420883383835855,-1.9999446106126066,5.970109939575195,1.5,6.017457962036133,1.1538402542842292,6.017457962036133,0.023420883383835855
1517,2005-08-25,6.112153053283691,6.155197143554688,6.043283939361572,6.0605010986328125,73076780.0,0.00780685629641753,-1.600024371870451,0.5454499677731228,63.70370491940497,47.1845309126364,-0.13572081524707968,-0.11416857225894894,-0.04419688225914342,0.11909740515424527,24.457567947887483,0.11191320419311612,-0.02096293965763607,0.11643199920654279,0.0073799030720200776,0.2254840953410655,0.061905951139281434,0.17095804727380415,-0.21986499786376879,83.33305638179402,30.01952916531677,0.05452604806726118,8,-0.090390443801879,-0.090390443801879,0.013989567756652832,0.07102203369140625,0.060260772705078125,3,0.014788759095136772,1.0625082220329576,6.06480598449707,-1.9999446106126066,5.970109939575195,1.5,6.017457962036133,0.014788759095136772
1518,2005-08-26,6.05189323425293,6.168109893798827,6.047587871551514,6.129371166229247,50513911.0,-0.009859016700896839,-1.7999512576090544,-1.499999999999983,55.63387368944985,48.19555477866153,-0.0707556149319748,-0.05932328264782605,0.00709703589227928,0.17519876563987147,24.12432666082577,0.12052202224731356,-0.020075007635981024,0.05767867565154994,-0.04710238029705849,0.16245973160015836,0.005288147677245725,0.11006920362585415,-0.14908881530761686,48.07721395748181,-7.267228629425695,0.052390527974304116,8,-0.02367424964904785,-0.02367424964904785,0.04411888122558594,0.13128185272216797,0.1033039093017587,4,0.028449369432402394,-1.600024371870451,6.112153053283691,1.0625082220329576,6.06480598449707,-1.9999446106126066,5.970109939575195,0.028449369432402394
1519,2005-08-29,6.06480598449707,6.094935894012451,6.038980007171631,6.047587871551514,25028987.0,0.0021336711908690464,-2.2500519297079475,-0.22223247970557175,59.42035849694271,49.776445443206654,-0.07766531405933019,-0.07363844529149688,-0.004964265393233802,0.15774805914999845,23.734818252098975,0.05595588684082031,-0.015009638838458628,0.06908488273620605,-0.03896118914911195,0.17713095462152406,0.015061846793547495,0.12310791867886461,-0.14608323706054627,53.84631772252507,-2.6355962065566416,0.05402303594265885,8,-0.03658699989318848,-0.03658699989318848,0.02474963665008545,0.11836910247802734,-0.025825977325439453,0,0.03264721098340906,-1.7999512576090544,6.05189323425293,-1.600024371870451,6.112153053283691,1.0625082220329576,6.06480598449707,0.03264721098340906
1520,2005-08-30,6.069109916687013,6.10784912109375,6.047587871551514,6.077719211578369,38192988.0,0.0007096570279319092,-1.3332933302561736,-0.5000138469633093,54.47159231125346,51.05210663036841,-0.06897985615289226,-0.07822388594480234,-0.00945928773992133,0.14950368228011168,23.054362819616426,0.06026124954223633,-0.008725120980942691,0.07102141380310112,-0.04141287892336187,0.1834557065295641,0.014804267439869179,0.12723856016633306,-0.13542394046875028,55.76921028468501,3.208107323276238,0.05621714636323169,8,-0.04089093208313077,-0.04089093208313077,-0.01614105701446622,0.11406517028808505,-0.051651954650879794,1,0.026950436075357853,-2.2500519297079475,6.06480598449707,-1.7999512576090544,6.05189323425293,-1.600024371870451,6.112153053283691,0.026950436075357853
1521,2005-08-31,6.193935871124268,6.193935871124268,6.077719211578369,6.077719211578369,74854509.0,0.020567423584477496,1.0,-13.49897535308918,67.13292780802524,55.643932622274896,-0.16907473407853413,-0.20008725920976733,-0.13275225330531626,0.020460950719605187,22.627323597561368,0.12482595443725497,-0.0005525017284906397,0.1874539136886595,0.04513374873484555,0.32977407864247343,0.11629383121175252,0.25861399616556646,-0.24618445985117177,100.0,46.7277920718991,0.07116008247690707,8,-0.1484994888305664,-0.15280389785766602,-0.14527130126953125,-0.010760784149169922,-0.2367386817932129,2,0.006254376088609126,-1.3332933302561736,6.069109916687013,-2.2500519297079475,6.06480598449707,-1.7999512576090544,6.05189323425293,0.006254376088609126
1522,2005-09-01,6.211153030395508,6.241282939910889,6.176718235015869,6.198239803314209,46449214.0,0.00277967993687267,-1.3076805085684582,0.11111339055653116,68.96553568290705,57.949624904454794,-0.15162885244904167,-0.20939500528342947,-0.14945360794291318,-0.000915678287845445,22.150962493397486,0.06456470489501953,0.01264013863624136,0.19283416271209752,0.024704458587983424,0.3609638668362116,0.10876931065004047,0.2768990147741546,-0.24370686233431815,85.10653844340735,30.988667440948113,0.0840648520620569,9,-0.11836957931518555,-0.1463475227355957,-0.17217326164245605,-0.027977943420410156,-0.21091222763061523,3,-0.005544026239753697,1.0,6.193935871124268,-1.3332933302561736,6.069109916687013,-2.2500519297079475,6.06480598449707,-0.005544026239753697
1523,2005-09-02,6.2240657806396475,6.249892234802246,6.181023120880128,6.18963098526001,41764495.0,0.002078961857959083,-1.6667343679318145,2.6666297404083354,69.59460167518742,60.17776650226019,-0.1476826352812708,-0.21181012551959633,-0.161273591269679,-0.015893195295734408,21.53155536652447,0.06886911392211825,0.030485933196668036,0.19218826293945224,0.00376233603431686,0.3806141898445876,0.0979752994868841,0.28640122639202037,-0.22923593539348808,87.75488057153797,32.61432783994989,0.09421296345256776,9,-0.12697768211364657,-0.15495562553405673,-0.1850860118865958,-0.04089069366454989,-0.26256370544433505,4,-0.008298748193109495,-1.3076805085684582,6.211153030395508,1.0,6.193935871124268,-1.3332933302561736,6.069109916687013,-0.008298748193109495
1524,2005-09-05,6.284327030181885,6.301544189453125,6.232675075531006,6.236979007720947,73976793.0,0.009681975041087032,-1.4615502607628592,1.3750051928270104,75.9740801592942,63.6706904022709,-0.18562831000115487,-0.2617617203115037,-0.21722157496531125,-0.0767901215247706,21.037694750394298,0.07747840881347745,0.06283778044459876,0.23738431930541992,0.019523728924486505,0.45524490968635334,0.1284540241149532,0.34631461449588663,-0.25888969818899454,93.22042490870001,30.790205798649566,0.10893029519046657,9,-0.16141295433044434,-0.1893908977508545,-0.245347261428833,-0.10115194320678711,-0.35726022720336825,0,-0.020547925976325154,-1.6667343679318145,6.2240657806396475,-1.3076805085684582,6.211153030395508,1.0,6.193935871124268,-0.020547925976325154
1525,2005-09-06,6.271413803100586,6.318760871887207,6.2240657806396475,6.284327030181885,91112764.0,-0.002054830536234009,1.3158238439247596,-0.27273001933612634,76.47059675361638,65.7074746106757,-0.1402268003708187,-0.23585456320069298,-0.20255393212422135,-0.06486901575999582,20.00261635073408,0.09469509124755948,0.07654213468403626,0.20854504108428973,-0.026276044089661,0.44336612625824046,0.09113449849731481,0.32595558367126465,-0.20732151106326313,80.35730888761842,11.070948503721667,0.11741054258697532,9,-0.09254336357116699,-0.16786932945251465,-0.23243403434753418,-0.08823871612548828,-0.36156368255615234,1,-0.037062423757469154,-1.4615502607628592,6.284327030181885,-1.6667343679318145,6.2240657806396475,-1.3076805085684582,6.211153030395508,-0.037062423757469154
1526,2005-09-07,6.232675075531006,6.262804985046388,6.1853270530700675,6.262804985046388,58329501.0,-0.006177032609525401,4.142924968743386,2.3332594808168774,75.97408015929419,67.07084963733006,-0.0840057733811701,-0.19025926978588714,-0.16386241592728634,-0.028594847192046302,19.878484401988427,0.08608675003051847,0.08998717153692404,0.15926065444946325,-0.08647761698595424,0.40499892588488073,0.0363915187317545,0.282129790167172,-0.127835810717702,39.394397166691846,-37.059373178313564,0.12286913571770884,9,-0.053804636001586914,-0.12913060188293457,-0.1936953067779541,-0.0494999885559082,-0.42182493209838867,2,-0.034530456166373624,1.3158238439247596,6.271413803100586,-1.4615502607628592,6.284327030181885,-1.6667343679318145,6.2240657806396475,-0.034530456166373624
1527,2005-09-08,6.2240657806396475,6.2757182121276855,6.1724138259887695,6.271413803100586,72090681.0,-0.0013813161743595481,2.692288027268854,1.5714624843717684,69.04760230072208,68.56126392747142,-0.06465094694563334,-0.171456420893354,-0.15762152825217246,-0.021631738654784627,19.747644208487213,0.10330438613891602,0.11180621110962274,0.13859922885894704,-0.11206718477970412,0.3892656424975982,0.013266022039621461,0.2639324356782726,-0.08499905869451929,35.29415597956357,-36.60394973090207,0.12533320681932567,9,-0.045195341110228604,-0.12052130699157626,-0.1872382164001456,-0.04089069366454989,-0.3787808418273917,3,-0.042876891201681144,4.142924968743386,6.232675075531006,1.3158238439247596,6.271413803100586,-1.4615502607628592,6.284327030181885,-0.042876891201681144
1528,2005-09-09,6.262804985046388,6.267108917236327,6.228370189666747,6.228370189666747,40058768.0,0.00622409945075475,-1.249975766807334,-0.7272699806638976,71.11110564046004,69.86023583230667,-0.07859071395512363,-0.19761415883575584,-0.19916039418085152,-0.06215222093634232,19.489581597657956,0.04304313659667969,0.12011636550595206,0.16291892528534024,-0.09395205674037221,0.4197899073110527,0.03448343427248357,0.2913544162981969,-0.09498719911052689,61.76493587738565,-8.039146383150666,0.1284354910128563,9,-0.07963061332702726,-0.15926051139831632,-0.22597742080688565,-0.07962989807128995,-0.4777808189392099,4,-0.04192437460665244,2.692288027268854,6.2240657806396475,4.142924968743386,6.232675075531006,1.3158238439247596,6.271413803100586,-0.04192437460665244
1529,2005-09-12,6.2240657806396475,6.301544189453125,6.211153030395508,6.271413803100586,36289350.0,-0.0061855996632878,-1.4705974350954019,-1.3750051928269298,72.180464279467,71.82788827321929,-0.016634005969632604,-0.14673598886992156,-0.16345119679443965,-0.025850012093842523,19.336993148990366,0.09039115905761719,0.12055241619810175,0.11169717311859007,-0.14376077445430635,0.3671551206914865,-0.016031800667858143,0.23942614690503827,-0.05165195465087802,35.29415597956357,-34.966287123433574,0.12772897378644807,9,-0.025825738906859463,-0.12052130699157626,-0.1872382164001456,-0.04089069366454989,-0.4906935691833487,0,-0.04218523947177044,-1.249975766807334,6.262804985046388,2.692288027268854,6.2240657806396475,4.142924968743386,6.232675075531006,-0.04218523947177044
1530,2005-09-13,6.202544212341309,6.236979007720947,6.18963098526001,6.2240657806396475,33346401.0,-0.0034577989784881913,1.0,0.45453996132772007,63.793080396366285,71.45679411636829,0.028838375591993426,-0.11018440683173569,-0.14277446274335315,-0.006502959868922353,18.64196397852489,0.0473480224609375,0.13153744083179575,0.07704739570617658,-0.1678783480229349,0.32197313943528805,-0.04541547615837871,0.19951026757073187,0.11621665954589844,23.333308715464206,-42.70026431288178,0.12246287186455555,9,0.04304313659667969,-0.0989997386932373,-0.1667928695678711,-0.019369125366210938,-0.4949979782104501,1,-0.04441361478966488,-1.4705974350954019,6.2240657806396475,-1.249975766807334,6.262804985046388,2.692288027268854,6.2240657806396475,-0.04441361478966488
1531,2005-09-14,6.219761848449707,6.258501052856445,6.198239803314209,6.198239803314209,35198926.0,0.0027758989728989825,-4.599955688490085,-1.000022156245887,61.467935596782596,70.62372744013223,0.017510865882011117,-0.1096316476699073,-0.15912791024735906,-0.024786146594368397,17.79284898846014,0.06026124954223633,0.14067794835442093,0.07941508293151855,-0.14922868435212955,0.30805885021516666,-0.0349068007103055,0.1937369665733426,0.09641642570495623,36.66683899175055,-26.05575135384931,0.11432188364182393,9,0.02582550048828125,-0.11621737480163574,-0.20445597171783447,-0.036586761474609375,-0.5208249092102042,2,-0.04982694441629143,1.0,6.202544212341309,-1.4705974350954019,6.2240657806396475,-1.249975766807334,6.262804985046388,-0.04982694441629143
1532,2005-09-15,6.211153030395508,6.249892234802246,6.206849098205566,6.2240657806396475,29091883.0,-0.001384107344294061,-3.0001772578215014,-0.5999778442450013,69.07204838705977,70.56566596367361,0.029189244868226716,-0.07968292625386564,-0.14959834053891363,-0.017303756694545314,16.707103502005943,0.04304313659667969,0.15475534581188732,0.054665017127990545,-0.14247755906992854,0.25180759332590963,-0.043906270970969,0.1532363052269501,0.10249429798126197,19.231015044802067,-43.470998221430165,0.09857128809895951,9,0.03443431854248047,-0.10760855674743652,-0.2001514434814453,-0.027977943420410156,-0.4820852279663086,3,-0.0644490459346162,-4.599955688490085,6.219761848449707,1.0,6.202544212341309,-1.4705974350954019,6.2240657806396475,-0.0644490459346162
1533,2005-09-16,6.271413803100586,6.271413803100586,6.2240657806396475,6.249892234802246,100802150.0,0.00970202672678977,3.4000531749901124,-1.6666912850813553,72.2221310449664,70.1487827287483,-0.02642809739175256,-0.12642429487753937,-0.20988429388011198,-0.0791079775104766,17.01555086616459,0.060260772705078125,0.15173018298088436,0.10222799777984637,-0.0898594721395094,0.29431546769920214,0.006184262820168485,0.19827173273952425,0.039753198413849056,73.07700501493403,8.872499338602779,0.09604373495967784,9,-0.025826454162597656,-0.16786932945251465,-0.2614881992340088,-0.08823871612548828,-0.46486759185791016,4,-0.0679478149054129,-3.0001772578215014,6.211153030395508,-4.599955688490085,6.219761848449707,1.0,6.202544212341309,-0.0679478149054129
1534,2005-09-19,6.228370189666747,6.249892234802246,6.211153030395508,6.2455878257751465,36693661.0,-0.006863462495898087,1.9999630737417378,-0.8000177249967179,65.81189135961415,68.96448212941472,0.008765044735280725,-0.07037780570905827,-0.16819912662067082,-0.038698512531536444,17.56179680169865,0.060260772705078125,0.1448494175277606,0.04863877296447683,-0.1311393569679531,0.22841690289690675,-0.04125029200173813,0.1385278379306918,0.08036609152259899,47.36839036563144,-17.163563884866633,0.08988906496621478,9,0.008608818054200107,-0.12482571601867587,-0.22597742080688388,-0.0451951026916495,-0.48638916015625,0,-0.07118170726189466,3.4000531749901124,6.271413803100586,-3.0001772578215014,6.211153030395508,-4.599955688490085,6.219761848449707,-0.07118170726189466
1535,2005-09-20,6.215456962585449,6.236979007720947,6.193935871124268,6.2240657806396475,27898125.0,-0.0020732915173734545,1.4999446106126066,0.4999999999999226,52.74716445491916,66.38371371781749,0.014422770853659728,-0.040202561132309356,-0.15487975546667165,-0.02893363330688814,17.74895142331813,0.04304313659667969,0.13568453321121776,0.023458194732666193,-0.1272218279576096,0.174138217422942,-0.05188181661247171,0.0987982060778041,0.09089721268531026,27.77705975394349,-30.935449884696553,0.07534001134513797,9,0.021522045135498047,-0.11191248893737793,-0.21521615982055664,-0.03228187561035156,-0.5165200233459464,1,-0.07756223782597271,1.9999630737417378,6.228370189666747,3.4000531749901124,6.271413803100586,-3.0001772578215014,6.211153030395508,-0.07756223782597271
1536,2005-09-21,6.206849098205566,6.219761848449707,6.1724138259887695,6.193935871124268,46744570.0,-0.0013849125545714047,1.4444800039388979,-1.5000000000001548,49.4382567912053,64.2048975500934,0.02121270612250825,-0.021510409194601898,-0.14512482151995876,-0.023281232415425457,18.694798265944222,0.0473480224609375,0.11517733133759656,0.007748174667358221,-0.13057253942355018,0.14606888875826662,-0.061412182378096425,0.07690853171281287,0.09717061326497767,34.78311129092853,-19.74014934762772,0.06916035704545438,9,0.03012990951538086,-0.10330462455749512,-0.2130647897720337,-0.02367401123046875,-0.6112160682678223,2,-0.08044385422855838,1.4999446106126066,6.215456962585449,1.9999630737417378,6.228370189666747,3.4000531749901124,6.271413803100586,-0.08044385422855838
1537,2005-09-22,6.202544212341309,6.206849098205566,6.168109893798827,6.1853270530700675,35150390.0,-0.000693570247342179,1.9999076860588174,1.3332964070751399,47.12646751725382,61.53993775862605,0.024746019626303628,-0.010631512210858673,-0.13747901134386176,-0.022261748518866753,19.86054309914616,0.03873920440673917,0.0940634521720467,-0.0010762691497800958,-0.1332032740476894,0.1310507357481292,-0.0671397715987343,0.06498723329917411,0.09621126370996436,33.3330256088335,-16.284957259303546,0.06606350244895448,9,0.03228282928466797,-0.0989997386932373,-0.2141404151916504,-0.019369125366210938,-0.5638670921325684,3,-0.08119366115920135,1.4444800039388979,6.206849098205566,1.4999446106126066,6.215456962585449,1.9999630737417378,6.228370189666747,-0.08119366115920135
1538,2005-09-23,6.2240657806396475,6.228370189666747,6.193935871124268,6.219761848449707,25543149.0,0.003469796838451833,4.333382570163078,0.24997922840440004,41.025597325368466,58.07828587483732,-0.003183357797778008,-0.0195977748794407,-0.15603451619741637,-0.04649583721860129,21.045841943342364,0.03443431854247958,0.07564853062135501,0.0118366718292231,-0.09946001481647837,0.12313335847492457,-0.043811671493627635,0.06748501515207384,0.06685096047647843,68.42050026237463,23.313384337912723,0.05564834332285093,9,-0.004303932189940518,-0.11621689796447665,-0.2399662733077994,-0.04089069366454989,-0.4304327964782697,4,-0.0795296829526081,1.9999076860588174,6.202544212341309,1.4444800039388979,6.206849098205566,1.4999446106126066,6.215456962585449,-0.0795296829526081
1539,2005-09-26,6.262804985046388,6.271413803100586,6.232675075531006,6.241282939910889,34379640.0,0.00622409945075475,-1.000049237435222,5.000553955241655,48.80950810937716,56.41344450961631,-0.040062519031056176,-0.045052701872641876,-0.19185138046651584,-0.08658145334862422,22.591992419103164,0.04734802246093839,0.06681660445197402,0.040675926208496804,-0.04841561233565628,0.12976746475264989,-0.0038698430635797365,0.08522169548057335,0.020743345230700427,91.6665128044174,48.9107954908231,0.04454576927207652,9,-0.043043136596680576,-0.13128256797790616,-0.27870547771453946,-0.07962989807128995,-0.5251288414001474,0,-0.07285214450922783,4.333382570163078,6.2240657806396475,1.9999076860588174,6.202544212341309,1.4444800039388979,6.206849098205566,-0.07285214450922783
1540,2005-09-27,6.232675075531006,6.258501052856445,6.211153030395508,6.2455878257751465,33521233.0,-0.004810928902835521,1.4444499150685606,-0.5999778442450179,50.0,55.13922944330713,-0.005821237173609717,-0.00215088252822504,-0.16019911226017491,-0.057093372581153545,23.91926096226013,0.051651954650879794,0.051407330508556726,0.0023677587509158826,-0.050069408029708384,0.05480492553154015,-0.02385082463939625,0.028586342141228016,0.043946948557386456,62.500230793375636,18.521267531121218,0.026218583390312303,9,-0.012913227081298828,-0.10115265846252441,-0.24857556819915771,-0.0494999885559082,-0.4863901138305655,1,-0.07872928398705314,-1.000049237435222,6.262804985046388,4.333382570163078,6.2240657806396475,1.9999076860588174,6.202544212341309,-0.07872928398705314
1541,2005-09-28,6.232675075531006,6.249892234802246,6.202544212341309,6.2240657806396475,37726755.0,0.0,1.2000022156000398,-0.6667282127031707,51.25008827818093,53.159011653431705,-0.004243067818382684,0.0009488148370433436,-0.15767404018517084,-0.057810438826647825,24.325469290822753,0.0473480224609375,0.03767523971995956,0.000430798530578258,-0.049132677218161724,0.04999427427931824,-0.02435093934379129,0.025212536404947805,0.03873872756958008,62.500230793375636,16.702984143660984,0.024781737874369946,9,-0.012913227081298828,-0.10115265846252441,-0.24857556819915771,-0.05595660209655762,-0.5122160911560059,2,-0.08563548232875429,1.4444499150685606,6.232675075531006,-1.000049237435222,6.262804985046388,4.333382570163078,6.2240657806396475,-0.08563548232875429
1542,2005-09-29,6.176718235015869,6.202544212341309,6.16380500793457,6.198239803314209,64454883.0,-0.00897798133819283,1.5714376147369753,-2.4998061478812152,38.09526321550606,49.36713745015834,0.051758475371127766,0.057122304316415295,-0.10034531950441661,-0.002422241906719691,24.05450569652793,0.06887006759643555,0.031019412418364922,-0.05380430221557653,-0.10857188580465049,0.0009632813734974377,-0.08118809401011351,-0.026420510421039545,0.08849733352661104,12.000159523556311,-30.46459509458962,0.027383791794537177,9,0.040891170501708984,0.0021522045135498047,-0.18078196048736483,-0.0021517276763916016,-0.3959980010986328,3,-0.09407668975151695,1.2000022156000398,6.232675075531006,1.4444499150685606,6.232675075531006,-1.000049237435222,6.262804985046388,-0.09407668975151695
1543,2005-09-30,6.1724138259887695,6.198239803314209,6.14658784866333,6.1853270530700675,46844913.0,-0.000696876377280442,1.6666830787410298,0.6000132937474661,42.105293844983414,46.73307105964381,0.04530747907039068,0.06045840401099145,-0.09385818690419079,0.0018325461136292631,23.583791934024635,0.051651954650878906,0.02454552404536603,-0.05552611351013148,-0.11613548468675106,0.005083257666488095,-0.08583079909844127,-0.025221427921821693,0.08468889770507815,20.68958931006689,-21.74521961632765,0.03030468558830995,9,0.03658699989318848,0.006456613540649414,-0.15065121650695712,-0.004303693771362305,-0.30991172790527344,4,-0.08647130941427583,1.5714376147369753,6.176718235015869,1.2000022156000398,6.232675075531006,1.4444499150685606,6.232675075531006,-0.08647130941427583
1544,2005-10-03,6.155197143554688,6.176718235015869,6.1207618713378915,6.16380500793457,48369344.0,-0.002789294904627204,2.2500346193258407,0.6665928141501193,42.66676907715365,45.613027128780985,0.05705271443601223,0.07115303151014896,-0.07433630682217629,0.019105177027537223,22.477719820761916,0.05595636367797763,0.014695112495687113,-0.06628630161285276,-0.12907649425736523,-0.0034961089683402946,-0.09768139793510944,-0.03489120529059608,0.09085409263610789,25.000346188465162,-19.030663180797465,0.03139509632225636,10,0.04089069366454989,0.023673295974730557,-0.12697815895080655,-0.04734802246093839,-0.32282495498657315,0,-0.05874128008587287,1.6666830787410298,6.1724138259887695,1.5714376147369753,6.176718235015869,1.2000022156000398,6.232675075531006,-0.05874128008587287
1545,2005-10-04,6.038980007171631,6.159501075744629,6.000240802764893,6.155197143554688,133832640.0,-0.018881139575643413,1.5517367835982534,13.501274097054454,28.57146086899519,43.29449424853541,0.16271526236118383,0.17820040096607492,0.04385442775774795,0.13497794185458645,21.677530523604247,0.15926027297973633,-0.006464753335645668,-0.1708817481994629,-0.2701851961187165,-0.07157830028020928,-0.22053347215908925,-0.12123002423983653,0.1920365052368167,15.517317121153953,-28.228859010823726,0.04965172395962674,10,0.0968472957611084,0.12052083015441895,-0.010761022567749023,0.06886911392211914,-0.2367391586303711,1,-0.04989317122553394,2.2500346193258407,6.155197143554688,1.6666830787410298,6.1724138259887695,1.5714376147369753,6.176718235015869,-0.04989317122553394
1546,2005-10-05,6.017457962036133,6.043283939361572,5.983023166656494,6.000240802764893,77852264.0,-0.0035638543445978277,-1.3333179472503531,-0.1481464765616975,27.722789652872933,41.138530041381976,0.17270916153246496,0.19264945394147936,0.06783450035771743,0.15396512594548284,21.49946625932222,0.060260772705078125,-0.02347046842533107,-0.1816429376602171,-0.3122475494648258,-0.05103832585560841,-0.24694524356252145,-0.11634063175791276,0.18124995102221675,15.686329878858047,-29.873626716684527,0.06530230590230421,10,0.10976052284240723,0.13343405723571777,0.010761022567749023,0.02797865867614746,-0.23243379592895508,2,-0.04506437802249896,1.5517367835982534,6.038980007171631,2.2500346193258407,6.155197143554688,1.6666830787410298,6.1724138259887695,-0.04506437802249896
1547,2005-10-06,5.957197189331055,6.021761894226074,5.944283962249756,6.008849143981934,76066293.0,-0.010014323836620154,1.0000123090557724,-3.000027695460714,13.861394826436566,38.12028531927843,0.2173658569812753,0.244423722572499,0.1297649637142353,0.21186472285525326,21.457718129377625,0.07747793197631836,-0.03366696171310046,-0.2285602807998659,-0.3973682685901876,-0.05975229300954421,-0.31296427469502675,-0.14415628690470506,0.20700116430299786,5.084831688522374,-35.466202703457824,0.08440399389516094,10,0.1506516933441162,0.17432522773742676,0.08608698844909668,0.08823943138122559,-0.12482500076293945,3,-0.039739863803742614,-1.3333179472503531,6.017457962036133,1.5517367835982534,6.038980007171631,2.2500346193258407,6.155197143554688,-0.039739863803742614
1548,2005-10-07,6.000240802764893,6.021761894226074,5.939980030059815,5.939980030059815,59614703.0,0.007225480719511124,-1.714265366841856,-1.1666697439116536,23.76243813835964,35.33727754472093,0.1555964038420683,0.19046618385183933,0.08587286400474703,0.16723606928695212,21.429572773707335,0.08178186416625888,-0.04163843082941732,-0.17238845825195348,-0.35614445570436537,0.01136753920045841,-0.2642664569781594,-0.08051045952574754,0.12437296041998636,25.45460404933947,-13.646085472055756,0.09187799872620575,10,0.0989997386932373,0.12912964820861816,0.07855367660522461,0.0494997501373291,-0.12482595443725497,4,-0.036585293167984534,1.0000123090557724,5.957197189331055,-1.3333179472503531,6.017457962036133,1.5517367835982534,6.038980007171631,-0.036585293167984534
1549,2005-10-10,5.9615020751953125,6.043283939361572,5.952892780303955,6.026066780090332,43931175.0,-0.006456195483309557,-1.2105042212789776,-1.0714217889472843,22.429990723408594,32.273943180655216,0.16438778390227604,0.21979471260944905,0.12482186576308774,0.2034611251070686,20.919882651774103,0.09039115905761719,-0.050190304772295136,-0.1979990005493164,-0.4026150746310222,0.006617073532389384,-0.3003070375901693,-0.09569096350846351,0.12618494136455372,9.80409193494747,-29.459578931446984,0.10230803704085292,10,0.13343405723571777,0.16786837577819824,0.1215970516204834,0.09254312515258789,-0.06456518173217773,0,-0.016606549131927162,-1.714265366841856,6.000240802764893,1.0000123090557724,5.957197189331055,-1.3333179472503531,6.017457962036133,-0.016606549131927162
1550,2005-10-11,5.9270668029785165,5.995935916900635,5.922762870788574,5.9916319847106925,54806526.0,-0.005776274466140818,1.0,1.0000073854152545,21.238956272131716,28.93937295776086,0.1686488663582093,0.24510014138760727,0.1594879022909481,0.23550061254977628,20.86486836909532,0.07317304611206055,-0.06008073590855023,-0.21866040229797257,-0.4468110191303225,0.009490214534377373,-0.33273571071414754,-0.1045850938817976,0.13107881628133988,3.5711035762477152,-34.76149250784044,0.11407530841617516,10,0.1355867385864249,0.1936950683593741,0.18185830116271884,0.15280437469482333,-0.030129909515381748,1,-0.015976640310990664,-1.2105042212789776,5.9615020751953125,-1.714265366841856,6.000240802764893,1.0000123090557724,5.957197189331055,-0.015976640310990664
1551,2005-10-12,5.909850120544434,5.974414825439452,5.896936893463135,5.896936893463135,51116669.0,-0.0029047559284182123,-10.999778442450289,-0.2000029541443007,20.68972432801023,27.00542419248354,0.15115240427620158,0.25076543943412943,0.17660126697136747,0.24985342786561926,20.68208032556868,0.07747793197631747,-0.07834169426375226,-0.220381498336792,-0.46857707087116385,0.027814074197579863,-0.3444792846039775,-0.09628371206960651,0.13343381881713867,8.823701908038787,-28.896199948633992,0.12409778626718576,10,0.13773822784423828,0.1893904209136963,0.23135733604431152,0.17862939834594727,0.0,2,-0.018208460419172234,1.0,5.9270668029785165,-1.2105042212789776,5.9615020751953125,-1.714265366841856,6.000240802764893,-0.018208460419172234
1552,2005-10-13,5.810850143432617,5.896936893463135,5.780720233917236,5.888328075408936,77581717.0,-0.01675168999086163,1.4545321792024815,-5.999889221225282,14.179173576676135,23.902521940449404,0.2154534135563777,0.3354360437924093,0.2760105593963189,0.34401022333653675,20.85006957137025,0.12912988662719727,-0.09964453454932531,-0.2993663311004635,-0.5822273096094817,-0.016505352591445366,-0.44079682035497214,-0.15793584184595488,0.2031643867492674,11.475275862820448,-21.437488383758982,0.14143048925450905,10,0.16786909103393555,0.23028206825256348,0.33035731315612793,0.27762937545776367,0.0989999771118164,3,-0.004444440432632368,-10.999778442450289,5.909850120544434,1.0,5.9270668029785165,-1.2105042212789776,5.9615020751953125,-0.004444440432632368
1553,2005-10-14,5.845284938812256,5.931371212005615,5.815154075622559,5.8366761207580575,68294962.0,0.005925947930107478,-3.4999261474834755,-0.11111316260776777,13.53389345569731,20.66553576028759,0.14498185851689804,0.28189265679439224,0.24308747984870216,0.3045396835666532,20.584813990324168,0.12052106857299805,-0.1232608450795949,-0.2436250925064085,-0.5392685235291372,0.052018338516320206,-0.3914468080177729,-0.09580337699504415,0.12912988662719638,24.59011034512818,-0.8539059592639369,0.14782171551136442,10,0.12482571601867676,0.1958472728729248,0.29592251777648926,0.243194580078125,-0.1506519317626953,4,-0.002209088244509827,1.4545321792024815,5.810850143432617,-10.999778442450289,5.909850120544434,1.0,5.9270668029785165,-0.002209088244509827
1554,2005-10-17,5.785024166107178,5.862502098083496,5.7678070068359375,5.853892803192139,59447110.0,-0.010309296011380198,1.199980059599641,-7.999778442451252,12.857188073684881,18.919505449697557,0.16451173592708113,0.32383947099394206,0.30321956022979357,0.35929443780350656,20.68363429946603,0.0946950912475586,-0.14080334061599942,-0.2817185640335085,-0.5990242046476233,0.035587076580606336,-0.44037138434056544,-0.12306574372645152,0.15065174102783097,7.547118542037243,-12.66386354742908,0.1586528203070572,10,0.12052130699157715,0.24965143203735352,0.3583352565765381,0.3034553527832031,-0.1506519317626953,0,0.01562494461994346,-3.4999261474834755,5.845284938812256,1.4545321792024815,5.810850143432617,-10.999778442450289,5.909850120544434,0.01562494461994346
1555,2005-10-18,5.733372211456299,5.793632984161378,5.720458984375,5.772110939025879,54524572.0,-0.008928563333147843,-1.2666706055257544,0.5625017309662946,11.84214937591193,17.154989863368556,0.18802743956747925,0.3557631997313653,0.35511130999183127,0.4063212238652669,21.234980964514747,0.07317399978637784,-0.1639943268355335,-0.30926628112792987,-0.6512860789140813,0.03275351665822157,-0.48027618002100514,-0.1382563822348546,0.1979990005493164,5.084831688522392,-9.372973476202134,0.17100989889307555,10,0.1484992504119873,0.26256418228149414,0.41752004623413086,0.35510730743408203,-0.008609294891357422,1,0.02852853015194179,1.199980059599641,5.785024166107178,-3.4999261474834755,5.845284938812256,1.4545321792024815,5.810850143432617,0.02852853015194179
1556,2005-10-19,5.7075462341308585,5.8366761207580575,5.7075462341308585,5.741981029510497,81855492.0,-0.0045045003835326725,-6.499965381153603,0.888898462598934,12.413848954803768,16.99415143318713,0.18469165629888007,0.3607611201489904,0.3786617293104664,0.426019076990384,21.958852224069,0.12912988662719904,-0.18973013339541644,-0.3101271152496343,-0.6738794474301599,0.053625216930891284,-0.49200328133989757,-0.12825094915937107,0.1816425323486337,0.0,-14.158601839644865,0.181876166090263,10,0.16786885261535733,0.28193378448486417,0.4670196771621713,0.3809332847595224,0.021521568298340732,2,0.03318250112451637,-1.2666706055257544,5.733372211456299,1.199980059599641,5.785024166107178,-3.4999261474834755,5.845284938812256,0.03318250112451637
1557,2005-10-20,5.698936939239503,5.823762893676758,5.673110961914063,5.780720233917236,51086935.0,-0.0015084056332075324,-1.2580529885575187,2.375019040365549,12.328811818007324,15.723748508703542,0.17077273626151612,0.3475247106819639,0.38609736440243037,0.42873161681988226,22.89577725153615,0.15065193176269442,-0.20116471030447425,-0.29355604648590017,-0.6728169634626733,0.08570487049087294,-0.4831865049742863,-0.10392558799751406,0.1539233207702626,9.9999815365641,-3.1948324091037854,0.18963045848838644,10,0.15926051139831454,0.2733254432678214,0.47562897205352694,0.389542579650878,0.04304409027099432,3,0.03700921479806296,-6.499965381153603,5.7075462341308585,-1.2666706055257544,5.733372211456299,1.199980059599641,5.785024166107178,0.03700921479806296
1558,2005-10-21,5.729067802429199,5.780720233917236,5.63867712020874,5.63867712020874,60509039.0,0.005287102403648936,-2.142870707891308,-1.1052462801436753,16.77861181081977,15.095817518415895,0.1096630201324027,0.2934539651590784,0.35539628137846346,0.3929567860965699,23.683684332715103,0.1420431137084961,-0.21123810679020227,-0.23867528438568097,-0.618910730246439,0.141560161475077,-0.4287930073160595,-0.048557561455302434,0.10760831832885831,40.38453754300749,27.49817706745764,0.1901177229303789,10,0.08823871612548828,0.22597765922546387,0.44549810886383057,0.35941171646118164,-0.012912750244140625,4,0.031555276416624034,-1.2580529885575187,5.698936939239503,-6.499965381153603,5.7075462341308585,-1.2666706055257544,5.733372211456299,0.031555276416624034
1559,2005-10-24,5.806546211242676,5.819458961486816,5.698936939239503,5.750588893890381,39821041.0,0.013523737453521534,1.9473678073126288,0.6190606816731113,30.71438236441479,16.148642639780682,0.008820109371663776,0.18977083726707367,0.2782362019126179,0.310571289939376,23.75236268944276,0.12052202224731356,-0.2086685698527342,-0.13838393688201922,-0.4982858323874835,0.22151795862344503,-0.31833488463475135,0.041567010870712906,-0.16786909103393555,84.78279716978821,69.24551982317706,0.1799509477527323,10,-2.384185791015625e-07,0.1484992504119873,0.368019700050354,0.2819333076477051,-0.01291322708129794,0,-0.019273626717450032,-2.142870707891308,5.729067802429199,-1.2580529885575187,5.698936939239503,-6.499965381153603,5.7075462341308585,-0.019273626717450032
1560,2005-10-25,5.741981029510497,5.853892803192139,5.741981029510497,5.840980052947997,72081667.0,-0.011119377919901363,-1.2608662145499563,-1.7691881620096974,28.66677350813967,17.034981437572842,0.0495841783886668,0.22734570404280507,0.3434861294177667,0.3677422871216436,24.060046179568754,0.11191177368164151,-0.21739374898986075,-0.17841441631317245,-0.5222677196435432,0.16543888701719833,-0.3503410679783574,-0.006487764647987504,-0.10330390930175692,48.000177249966356,31.139966292221153,0.17192665166518523,10,0.043043136596680576,0.21306443214416593,0.4282807111740121,0.36156344413757413,0.0086078643798837,1,-0.018740708931807126,1.9473678073126288,5.806546211242676,-2.142870707891308,5.729067802429199,-1.2580529885575187,5.698936939239503,-0.018740708931807126
1561,2005-10-26,5.698936939239503,5.759198188781737,5.63867712020874,5.741981029510497,61206656.0,-0.0074963832255404705,2.111087860958666,0.4347930795314247,29.45213119107686,18.73197672806181,0.06656385421832134,0.24069374164099155,0.387283952768688,0.402791917393059,24.839925599015526,0.12052106857299716,-0.22428160764814464,-0.19477159976959157,-0.5188567674598712,0.12931356792068804,-0.3568141836147314,-0.032729015924451765,0.15495586395263583,27.999734125050264,9.251384640610326,0.16204258384513964,10,0.0860872268676749,0.25610852241516024,0.47132480144500644,0.40460753440856845,0.06887006759643466,2,0.004531718389023887,-1.2608662145499563,5.741981029510497,1.9473678073126288,5.806546211242676,-2.142870707891308,5.729067802429199,0.004531718389023887
1562,2005-10-27,5.595633029937744,5.681719779968263,5.578415870666504,5.673110961914063,57198922.0,-0.01812687355609588,1.181810857491002,1.7999667663676588,20.625077892404548,19.51988610991817,0.1521264542132741,0.31434894300964,0.49126684125854236,0.49748821969073376,26.530622714322927,0.12052106857299894,-0.23110561063292057,-0.2690212488174435,-0.5904554365321886,0.052412938897301586,-0.42973834267481603,-0.10830415496007095,0.25825977325439453,6.249945907771452,-11.168853553936476,0.1607170938573724,10,0.12482595443725586,0.3292818069458008,0.5746287107467651,0.5079114437103271,0.1850872039794922,3,0.023846233621388713,2.111087860958666,5.698936939239503,-1.2608662145499563,5.741981029510497,1.9473678073126288,5.806546211242676,0.023846233621388713
1563,2005-10-28,5.63867712020874,5.7075462341308585,5.587025165557861,5.604241847991943,52040512.0,0.007692443382312897,-2.5000276954606884,-0.4444526504311169,26.70819890059299,21.05888731290796,0.08570587843922883,0.24165836971402044,0.44525302624870644,0.4459994355743486,28.481522932969728,0.12052106857299716,-0.23641243912808285,-0.1992903232574461,-0.5011706392481887,0.1025899927332965,-0.35023048125281697,-0.04835016526207525,0.2041966056823732,21.875243415028464,3.3489327425516606,0.1509401579953712,10,0.07747721672058105,0.2862377166748047,0.5305086374282837,0.46486735343933105,0.12052106857299716,4,0.018320593128398954,1.181810857491002,5.595633029937744,2.111087860958666,5.698936939239503,-1.2608662145499563,5.741981029510497,0.018320593128398954
1564,2005-10-31,5.793632984161378,5.7979369163513175,5.7075462341308585,5.759198188781737,69196537.0,0.027480889692598875,3.200050959930159,0.9999861526532032,41.79900227363445,24.387426523766017,-0.07587999550346769,0.06137278057437445,0.2890668089438293,0.2830018391451601,30.548274868501213,0.15925979614257724,-0.22379637259307295,-0.026256251335142977,-0.2889027514925333,0.23639024882224735,-0.15757950141383859,0.10506699874355263,0.038662427520750775,78.12527587036591,55.32340584898897,0.13132325007869536,10,-0.07747864723205655,0.13128185272216708,0.3701723814010611,0.30991148948669345,0.06456518173217685,0,-0.013372944435404932,-2.5000276954606884,5.63867712020874,1.181810857491002,5.595633029937744,2.111087860958666,5.698936939239503,-0.013372944435404932
1565,2005-11-01,5.73767614364624,5.823762893676758,5.724762916564941,5.77641487121582,0.0,-0.00965833366872082,-2.0666676513814317,-1.1249878834036668,39.89899978907002,27.441332172017823,-0.02151049723740517,0.0986575296736838,0.3446441073224875,0.3305786411549283,31.1523929541094,0.0989999771118164,-0.21496636002613378,-0.06714789867401105,-0.3107563634578101,0.176460566109788,-0.18895213106591058,0.05465633371788847,-0.15926027297973633,64.91225001457641,38.67573959127569,0.12180423239189951,11,-0.021521806716918945,0.18078231811523438,0.437965989112854,0.36586833000183105,0.11191272735595703,1,0.00975252682692851,3.200050959930159,5.793632984161378,-2.5000276954606884,5.63867712020874,1.181810857491002,5.595633029937744,0.00975252682692851
1566,2005-11-02,5.74628496170044,5.77641487121582,5.668807029724121,5.724762916564941,51678875.0,0.0015004015281925298,1.6315820161041112,-0.5555692322842144,45.7627214116773,31.156211015758934,-0.026872249070185816,0.07240363853471354,0.332695153388495,0.3155478832252676,31.75620804801813,0.10760784149169922,-0.19963526140049392,-0.04498043060302681,-0.2680810922753736,0.17812023106931996,-0.15653076143919975,0.06656990023314613,-0.16296215057373153,68.42108331875728,38.65190678449121,0.11155033083617323,11,-0.030130624771119052,0.16786909103393466,0.4293571710586539,0.35725951194763095,0.11621713638305575,2,0.0007489938662330609,-2.0666676513814317,5.73767614364624,3.200050959930159,5.793632984161378,-2.5000276954606884,5.63867712020874,0.0007489938662330609
1567,2005-11-03,5.720458984375,5.77641487121582,5.698936939239503,5.7678070068359375,68600916.0,-0.004494378106476238,1.400044313146206,-2.199977844244952,41.714307418157205,33.92684386101865,0.0026012309188185867,0.08388525236757172,0.35328565728721095,0.33542382323852316,31.97451253487259,0.07747793197631747,-0.17734469440228295,-0.05896949768066406,-0.26978445127899686,0.15184545591766874,-0.16437697447983002,0.04643797911850189,-0.1323273715972899,56.36356311999597,24.867745076141425,0.10540747679916626,11,-0.004304647445678711,0.17002105712890625,0.45518314838409424,0.3830854892730713,0.0946950912475586,3,0.008276962144168065,1.6315820161041112,5.74628496170044,-2.0666676513814317,5.73767614364624,3.200050959930159,5.793632984161378,0.008276962144168065
1568,2005-11-04,5.780720233917236,5.806546211242676,5.720458984375,5.720458984375,58717379.0,0.010534338189791326,-1.8571338139060114,-1.2727300193361264,49.71431392930077,36.0379473682282,-0.0553871509458741,0.0066771807730887645,0.2903238824736505,0.2690214579102088,32.02070287423642,0.08608722686767578,-0.15252369695283452,0.012267780303955256,-0.17122930745534326,0.19576486806325377,-0.07948076357569445,0.10401632418360496,-0.1878759955215452,72.2226325215561,36.14022165961403,0.09174854387964927,11,-0.06456589698791504,0.10760760307312012,0.4175196886062622,0.32282423973083496,0.034433841705322266,4,0.0,1.400044313146206,5.720458984375,1.6315820161041112,5.74628496170044,-2.0666676513814317,5.73767614364624,0.0
1569,2005-11-07,5.862502098083496,5.884024143218994,5.789328098297119,5.789328098297119,45004407.0,0.014147348575428431,-1.5882429605687587,1.2142794970603827,58.24171142003769,39.32405158066132,-0.1434860458243703,-0.08738191352443181,0.20631984623831912,0.1863913748128807,32.13834413527756,0.10330390930175781,-0.12337117508102047,0.09899964332580602,-0.06708545866159277,0.2650847453132048,0.015957092332106626,0.1820421943195054,-0.26503948658218324,89.99984490730996,47.931147025552164,0.08304255099369957,11,-0.13128209114074707,0.01506495475769043,0.3314335346221924,0.2410423755645752,-0.008609294891357422,0,-0.017621129608726194,-1.8571338139060114,5.780720233917236,1.400044313146206,5.720458984375,1.6315820161041112,5.74628496170044,-0.017621129608726194
1570,2005-11-08,5.832372188568115,5.888328075408936,5.793632984161378,5.879718780517577,64179177.0,-0.005139428355212083,1.9333175778970118,-0.647041190691843,57.92348172035075,42.48753497280285,-0.11084196440876148,-0.06820704362529462,0.23369290530304276,0.21493942465805382,31.905417092881898,0.0946950912475586,-0.09866336096178507,0.07360446453094482,-0.07757798429833151,0.22478691336022116,-0.0019867598836933453,0.149195688945583,-0.22344711579809484,74.51001262031079,25.999611986009953,0.0755912244146383,11,-0.09900021553039551,0.03658628463745117,0.3551069498062134,0.27117228507995605,0.01721668243408203,1,0.004428039996497546,-1.5882429605687587,5.862502098083496,-1.8571338139060114,5.780720233917236,1.400044313146206,5.720458984375,0.004428039996497546
1571,2005-11-09,5.80224084854126,5.871110916137695,5.789328098297119,5.8366761207580575,51920445.0,-0.005166223802711922,-1.7142970184212192,0.7273020253190378,56.382943618765154,46.4606311646207,-0.0720977901319877,-0.049066541970834265,0.25663629652110664,0.24343509166877197,31.398181409323023,0.08178281784057617,-0.09187737719217814,0.048853588104248225,-0.08652243030397067,0.18422960651246711,-0.018834421099860776,0.11654159730835723,-0.17655159561290468,54.54527143727513,1.1154962479814543,0.06768800920410929,11,-0.06456422805786133,0.00860905647277832,0.34542322158813477,0.3013036251068115,0.025825977325439453,2,0.008160299390681303,1.9333175778970118,5.832372188568115,-1.5882429605687587,5.862502098083496,-1.8571338139060114,5.780720233917236,0.008160299390681303
1572,2005-11-10,5.785024166107178,5.853892803192139,5.77641487121582,5.815154075622559,43479024.0,-0.002967247117708016,-2.2726668479410255,0.8749723053062808,53.51350412671835,49.438998411967965,-0.028151141597350104,-0.03571500814746109,0.26576172543677234,0.25828083421832826,29.8784132853828,0.07747793197631836,-0.07773284839190975,0.03292820453643763,-0.1006203098364864,0.16647671890936167,-0.03384605265002438,0.09970246172289965,-0.1435765838299874,38.46162586245566,-15.931799978338958,0.06677425718646189,11,-0.006456613540649414,0.02582573890686035,0.3540310859680176,0.31852030754089355,0.06886863708496094,3,0.01339284499972182,-1.7142970184212192,5.80224084854126,1.9333175778970118,5.832372188568115,-1.5882429605687587,5.862502098083496,0.01339284499972182
1573,2005-11-11,5.832372188568115,5.840980052947997,5.785024166107178,5.828066825866699,120085483.0,0.008184585077161133,4.200097489642072,-0.14289331666323768,51.68538626560027,50.53748552218639,-0.05043820436891622,-0.08862381151609178,0.21028953327191946,0.2090193078672229,28.89007535207686,0.055955886840819424,-0.05936836166567083,0.08092186450958216,-0.050842660081940494,0.21268638910110482,0.015039602213820835,0.1468041268053435,-0.1761117767030198,50.00063911648497,-0.5260679289508161,0.06588226229576125,11,-0.053804636001586914,-0.02152228355407715,0.28731346130371094,0.27117228507995605,-0.06026124954223633,4,-0.0029521629259712245,-2.2726668479410255,5.785024166107178,-1.7142970184212192,5.80224084854126,1.9333175778970118,5.832372188568115,-0.0029521629259712245
1574,2005-11-14,5.875414848327638,5.909850120544434,5.810850143432617,5.832372188568115,193685744.0,0.007379957651517666,-1.3000049851277025,9.997452652564167,58.95948316104736,52.65531700796165,-0.09013923610580399,-0.13127811159594582,0.15751266308726652,0.16553111057738157,27.256784001471758,0.0989999771118164,-0.021102017910597404,0.1194449901580823,-0.022941033590323734,0.26183101390648833,0.04825197828387928,0.19063800203228531,-0.2052303766499115,74.19327172538071,22.382536171432328,0.0711930118742029,11,-0.08608627319336026,-0.06456494331359952,0.2388906478881827,0.22812962532043368,-0.051651954650879794,0,-0.010256428568994003,4.200097489642072,5.832372188568115,-2.2726668479410255,5.785024166107178,-1.7142970184212192,5.80224084854126,-0.010256428568994003
1575,2005-11-15,5.896936893463135,5.9270668029785165,5.862502098083496,5.862502098083496,160907186.0,0.003663068173241024,-2.7499688430382014,0.8000155095438921,63.69049503070189,54.64729185451994,-0.09688262808371295,-0.1474793505830938,0.1267220928352195,0.1424470527065207,25.257399821989218,0.06456470489502042,0.012154273902631019,0.13278880119323766,-0.022350413027019123,0.28792801541349444,0.05521919408310971,0.2103584083033656,-0.20757916987607228,80.00031651579367,24.137586693360454,0.07756960711012832,11,-0.08393502235412509,-0.10976099967956543,0.21521639823913574,0.20660758018493652,-0.043044090270996094,1,-0.0072993981534228425,-1.3000049851277025,5.875414848327638,4.200097489642072,5.832372188568115,-2.2726668479410255,5.785024166107178,-0.0072993981534228425
1576,2005-11-16,5.896936893463135,5.931371212005615,5.8668060302734375,5.901240825653076,74886410.0,0.0,1.0000147708305638,-0.12498788340372499,74.30554487070981,58.26854046035911,-0.08187538518764903,-0.13972705883392678,0.11851132685175969,0.14018189071838183,23.901811065664337,0.06456518173217773,0.023736373956295687,0.12331926822662354,-0.04016869320534333,0.2868072296585904,0.0415752875106401,0.20506324894260697,-0.18380826193692723,77.7780513098253,14.993580675342912,0.08174398071598327,11,-0.07102179527282715,-0.12052154541015625,0.19477081298828125,0.20660758018493652,-0.030130863189697266,2,-0.008029257106926813,-2.7499688430382014,5.896936893463135,-1.3000049851277025,5.875414848327638,4.200097489642072,5.832372188568115,-0.008029257106926813
1577,2005-11-17,5.909850120544434,5.9270668029785165,5.888328075408936,5.909850120544434,36750498.0,0.0021898194460268083,1.2500692405693183,-0.0,72.99266826718966,60.8550242756801,-0.07274853894139088,-0.14338020609840108,0.09764564417548804,0.12395595929192904,22.203810859083084,0.03873872756958008,0.043326896821960226,0.12568683624267596,-0.0445868497653068,0.2959605222506587,0.04054999323868458,0.21082367924666734,-0.1705323793606972,85.29448180585966,16.619166975907007,0.08513684300399141,11,-0.05595707893371582,-0.15495657920837402,0.16356432437896729,0.1936943531036377,-0.10330390930175781,3,-0.013838471874850211,1.0000147708305638,5.896936893463135,-2.7499688430382014,5.896936893463135,-1.3000049851277025,5.875414848327638,-0.013838471874850211
1578,2005-11-18,5.909850120544434,5.939980030059815,5.862502098083496,5.939980030059815,47064017.0,0.0,4.142924968743326,-100.0,63.36632251596701,61.424425508561136,-0.05867553990904728,-0.13612101263962817,0.08828035475820872,0.12019725649712676,20.033786058860432,0.07747793197631925,0.05699946853031257,0.11664772033691406,-0.06037140741445235,0.2936668480882805,0.028138156461230857,0.20515728421259727,-0.1474859628620715,76.66697439116655,8.807509920477202,0.08850956387568329,11,-0.05165266990661621,-0.15065217018127441,0.1000756025314331,0.13989043235778809,-0.10330390930175781,4,-0.009468483330528188,1.2500692405693183,5.909850120544434,1.0000147708305638,5.896936893463135,-2.7499688430382014,5.896936893463135,-0.009468483330528188
1579,2005-11-21,5.6946330070495605,5.759198188781737,5.651589870452881,5.741981029510497,49455696.0,-0.03641667878288701,1.631578333624897,1.5714624843717095,46.37683369912323,60.14146461731364,0.14552911030894045,0.07408008160860557,0.29268711660872526,0.3305034893664587,19.130436666180632,0.25826025009155273,0.07231701252018752,-0.09297373294830358,-0.27521507366396936,0.0892676077673622,-0.18409440330613602,-0.0018530625904711329,0.2453470230102548,14.925313906461286,-51.10489811520823,0.09112067035783286,11,0.10115194320678711,0.06456494331359863,0.3109884262084961,0.35510754585266113,0.11191320419311523,0,0.01360543021480165,4.142924968743326,5.909850120544434,1.2500692405693183,5.909850120544434,1.0000147708305638,5.896936893463135,0.01360543021480165
1580,2005-11-22,5.634372234344482,5.711850166320801,5.617155075073242,5.681719779968263,185930353.0,-0.01058202918967377,-1.3157968386498669,0.9999899291009077,41.33334022634681,58.469286462600486,0.19528639183572505,0.13266766055888013,0.3419082268136453,0.3866902134250152,18.813408656104638,0.0946950912475586,0.07474599603726606,-0.1478540658950802,-0.3417486006505879,0.04604046886042745,-0.24480133327283404,-0.05090679851732638,0.3056077957153329,5.333280158578919,-57.89966811428722,0.09694726737775372,11,0.1441953182220459,0.12482571601867676,0.33573830127716064,0.40891170501708984,0.11621665954589844,1,0.03361344466697447,1.631578333624897,5.6946330070495605,4.142924968743326,5.909850120544434,1.2500692405693183,5.909850120544434,0.03361344466697447
1581,2005-11-23,5.724762916564941,5.724762916564941,5.630067825317383,5.655893802642822,107225888.0,0.016042724630346505,1.7500017309543097,-1.4545445389999223,50.30300181948799,58.11256398401933,0.10364955197562686,0.04670562140582568,0.2407455549975488,0.2934657371078888,17.595211919610023,0.0946950912475586,0.06452960223209558,-0.058754682540893555,-0.25064733572329256,0.13313797064150545,-0.1547010091320935,0.037191644050306394,0.20230411529541126,33.333185625682134,-29.497670672731942,0.09594632659119964,11,0.053804636001586914,0.03443503379821777,0.21414101123809814,0.2948470115661621,0.025825977325439453,2,0.022556372815641268,-1.3157968386498669,5.634372234344482,1.631578333624897,5.6946330070495605,4.142924968743326,5.909850120544434,0.022556372815641268
1582,2005-11-24,5.729067802429199,5.76350212097168,5.690329074859619,5.70324182510376,74701101.0,0.0007519762699343957,-1.8333379492434523,0.3750008654771549,46.05260185076537,57.48669904903768,0.10121653101589079,0.055769207054766845,0.22577413799427504,0.2863920573637202,15.72427092665557,0.07317304611206055,0.05618640845449008,-0.061121535301208674,-0.23382888207555652,0.11158581147313917,-0.14747520868838215,0.025232138085964806,0.18560275115966895,34.66669029989075,-25.861811735449315,0.08635367338717372,11,0.0494997501373291,0.03013014793395996,0.20337975025177002,0.284085750579834,-0.017217636108398438,3,0.024041996463340043,1.7500017309543097,5.724762916564941,-1.3157968386498669,5.634372234344482,1.631578333624897,5.6946330070495605,0.024041996463340043
1583,2005-11-25,5.741981029510497,5.759198188781737,5.7075462341308585,5.741981029510497,66488841.0,0.0022539839859849753,2.000027695460714,0.0,39.70592667471988,55.3474149950013,0.08284494650437857,0.05374774088359757,0.20018182979953103,0.2699322824039898,14.142054784889286,0.051651954650878906,0.05129970576269027,-0.05337350368499827,-0.21265920217472267,0.10591219480472613,-0.13301635292986091,0.026269345559864377,0.16078890493774622,85.29448180585905,27.316852554404832,0.07964284924486231,11,0.03658652305603116,0.01721692085266202,0.17324888706207364,0.2539548873901376,0.0086078643798837,4,0.011244408750281654,-1.8333379492434523,5.729067802429199,1.7500017309543097,5.724762916564941,-1.3157968386498669,5.634372234344482,0.011244408750281654
1584,2005-11-28,5.716155052185059,5.754893779754639,5.690329074859619,5.750588893890381,41572712.0,-0.00449774689130944,1.9999667659994018,-100.0,40.00001641191272,52.715139592913616,0.09354101372878176,0.07744215294379764,0.2141548473260606,0.2916131625773639,13.766411532461301,0.06456470489501953,0.0498434402233876,-0.07532558441162074,-0.23850848976311578,0.0878573209398743,-0.15691703708736782,0.00626586826412634,0.17519028788818503,67.64740381607758,11.275174687735223,0.08159145267574745,11,0.06241250038146973,0.043042898178100586,0.1700209379196167,0.26256394386291504,0.034433841705322266,0,0.01581327977152469,2.000027695460714,5.741981029510497,-1.8333379492434523,5.729067802429199,1.7500017309543097,5.724762916564941,0.01581327977152469
1585,2005-11-29,5.793632984161378,5.810850143432617,5.716155052185059,5.729067802429199,56792207.0,0.013554204053072727,-1.0952401048727864,-1.8750501987177082,49.31513293674889,49.93842715580684,-0.0001470715037177328,0.004607542626923866,0.12589616913101853,0.21136075949120592,13.422255946463347,0.0946950912475586,0.048421417149449475,-0.0006454944610583269,-0.16185101126844614,0.1605600223463295,-0.08124825286475179,0.07995726394263514,0.08674474531186593,90.47630351754601,32.47371880862154,0.0806027584036937,11,-0.015065431594849521,-0.03443503379821866,0.08716273307800204,0.1850860118865958,0.0,1,0.0022288652243938056,1.9999667659994018,5.716155052185059,2.000027695460714,5.741981029510497,-1.8333379492434523,5.729067802429199,0.0022288652243938056
1586,2005-11-30,5.750588893890381,5.7979369163513175,5.73767614364624,5.7979369163513175,36315800.0,-0.007429550747979907,1.5454398968740508,-0.7333367798349872,47.36838269377094,47.09128431431587,0.022299445710440402,0.05058407713489821,0.1577145611133055,0.2517642796094801,12.597529614823255,0.06026077270507724,0.03540587085358737,-0.043904781341552734,-0.20485182365462862,0.11704226097152315,-0.12437830249809068,0.03656873981498521,0.11925992940686303,49.99940653053796,-10.042267513548119,0.08047352115653778,11,0.02797865867614746,0.00860905647277832,0.11944591999053955,0.22813010215759277,0.05595731735229492,2,0.0,-1.0952401048727864,5.793632984161378,1.9999667659994018,5.716155052185059,2.000027695460714,5.741981029510497,0.0
1587,2005-12-01,5.7678070068359375,5.772110939025879,5.73767614364624,5.741981029510497,34042719.0,0.0029941477756911805,1.0000553916884771,-0.5454499677731518,44.82759147587625,45.03142530986134,-0.019206129048482623,0.03909969682069825,0.1293781568458119,0.23307857002012078,11.728234047423156,0.03443479537963867,0.01585758785971869,-0.029054069519043324,-0.18677648764161692,0.12866834860353027,-0.10791527858032968,0.04980713954224303,0.09193406653234604,64.28579906706601,2.8511486948354445,0.07886120906128676,12,-0.05380439758300781,-0.00860905647277832,0.10222780704498291,0.21091198921203613,0.06025981903076172,3,-0.0029852096169566966,1.5454398968740508,5.750588893890381,-1.0952401048727864,5.793632984161378,1.9999667659994018,5.716155052185059,-0.0029852096169566966
1588,2005-12-02,5.780720233917236,5.793632984161378,5.750588893890381,5.77641487121582,64429482.0,0.002238845208585305,1.8571428571427477,0.16670667085171414,42.02909021434336,44.54834270044135,-0.05851633253180921,0.02760161910321024,0.10457364556691218,0.21841429105406007,11.100844213365122,0.04304409027099698,-0.01150460196526204,-0.016140842437744496,-0.1738632605603181,0.1415815756848291,-0.09500205149903085,0.06272036662354186,0.06931739951924598,75.00029673473102,14.55247558930877,0.07886120906128676,12,-0.06671762466430664,-0.017217636108398438,0.04196667671203613,0.16786813735961914,-0.008609294891357422,4,-0.011913752060228378,1.0000553916884771,5.7678070068359375,1.5454398968740508,5.750588893890381,-1.0952401048727864,5.793632984161378,-0.011913752060228378
1589,2005-12-05,5.759198188781737,5.7979369163513175,5.729067802429199,5.793632984161378,72214532.0,-0.003723073296165169,2.200039881684427,-7.99811717798247,38.40585818058917,44.223066917579395,-0.0300306100406722,0.04320259759495837,0.11246027452444807,0.2377674563087604,11.461614341790053,0.06886911392211825,-0.04054699487659974,-0.03249769210815501,-0.1879182625007383,0.12292287828442827,-0.1102079773044462,0.04521259308813619,0.0815241423202151,45.45445389999402,-12.002915329427665,0.07771028519629154,12,-0.03873920440673739,0.019369363784790927,0.06133639812469571,0.18939018249511808,0.008608818054200107,0,-0.0014948773438855367,1.8571428571427477,5.780720233917236,1.0000553916884771,5.7678070068359375,1.5454398968740508,5.750588893890381,-0.0014948773438855367
1590,2005-12-06,5.858198165893555,5.875414848327638,5.7678070068359375,5.7678070068359375,80967819.0,0.017189888916248508,-1.3809373087717274,-2.6249948071728895,47.20500313418366,43.87884484143447,-0.10498194709105313,-0.05666879661434798,0.0016654625203322837,0.1366024273437212,11.536974426324214,0.11621665954590021,-0.059550792894862425,0.06521098613738996,-0.09205079556809714,0.22247276784287706,-0.013419904715353148,0.14384187699013307,-0.2410430908203125,88.23571577520539,31.97117262087111,0.07863089085274337,12,-0.07532620429992676,-0.07963061332702637,-0.03766357898712158,0.09039020538330078,-0.07317399978637695,1,-0.01836900510291295,2.200039881684427,5.759198188781737,1.8571428571427477,5.780720233917236,1.0000553916884771,5.7678070068359375,-0.01836900510291295
1591,2005-12-07,5.849588871002197,5.914154052734375,5.823762893676758,5.879718780517577,59659575.0,-0.0014696148282385968,-1.2105428869622001,-0.33332805807008786,45.6249831233474,43.83133164949914,-0.08582994532887334,-0.04672610244815267,-0.0018633021841125696,0.14345571646425803,11.733320888617117,0.09039115905761719,-0.05320334670896543,0.054234290122986195,-0.10502686728769639,0.21349544753366878,-0.025396288582355098,0.1338648688283275,-0.22726860046386754,65.11616523338675,12.006372370333182,0.07963057870534147,12,-0.047347307205200195,-0.07102131843566895,-0.032282471656799316,0.0989995002746582,-0.0473480224609375,2,-0.009565781130056128,-1.3809373087717274,5.858198165893555,2.200039881684427,5.759198188781737,1.8571428571427477,5.780720233917236,-0.009565781130056128
1592,2005-12-08,5.862502098083496,5.862502098083496,5.815154075622559,5.819458961486816,0.0,0.0022075443874889356,1.200026587495015,-1.4285849937487562,46.62576186773814,44.60020222650117,-0.08697094658643323,-0.05643048512965887,-0.025210864319383575,0.12856884475131825,11.762516338180234,0.0473480224609375,-0.03648266756554541,0.06327362060546893,-0.09867600270809529,0.22522324391903314,-0.01770119105131318,0.14424843226225104,-0.22850847625732484,72.09303523859086,21.055795748150047,0.08097481165678226,12,-0.06026053428649902,-0.08393454551696777,-0.04734790325164795,0.08608627319335938,-0.034435272216796875,3,-0.009544710757393604,-1.2105428869622001,5.849588871002197,-1.3809373087717274,5.858198165893555,2.200039881684427,5.759198188781737,-0.009544710757393604
1593,2005-12-09,5.815154075622559,5.845284938812256,5.789328098297119,5.840980052947997,39269137.0,-0.008076418851332479,2.2499273024357147,-0.6000022156245639,61.29021018692311,46.96577931261343,-0.03146014496722316,-0.01100265129481226,0.011076266743198282,0.1740602265305835,11.67470268691444,0.07317399978637695,-0.03372456814549096,0.016786503791808904,-0.14460336627113968,0.17817637385475749,-0.06390843123966583,0.09748143882328364,-0.16995403656005958,46.5114361825461,-8.718066874478211,0.0806949350314743,12,4.76837158203125e-07,-0.03658652305603027,-0.011836886405944824,0.13343429565429688,0.12482595443725675,4,0.0022205344993817544,1.200026587495015,5.862502098083496,-1.2105428869622001,5.849588871002197,-1.3809373087717274,5.858198165893555,0.0022205344993817544
1594,2005-12-12,5.815154075622559,5.840980052947997,5.793632984161378,5.815154075622559,44709710.0,0.0,-1.2000310194314663,-0.0,69.09072964597797,49.163067835861106,-0.017813615687710005,-0.01659979422905522,0.0003423537749833727,0.17232219514420866,12.183356733861286,0.04734706878661932,-0.027222683801217507,0.019799542427063166,-0.13773789780962353,0.17733698266374986,-0.05896917769128063,0.09856826254540696,-0.1591958760131842,32.35259618392243,-27.982699005311048,0.07876872011834353,12,0.006456851959228516,-0.03658652305603027,-0.012912988662719727,0.13343429565429688,0.09039115905761719,0,-0.007401890996683758,2.2499273024357147,5.815154075622559,1.200026587495015,5.862502098083496,-1.2105428869622001,5.849588871002197,-0.007401890996683758
1595,2005-12-13,5.853892803192139,5.8668060302734375,5.7979369163513175,5.806546211242676,50650842.0,0.006661685497203695,-1.1333205320413564,100.0,65.30596096260729,51.156132087954035,-0.05264136939652264,-0.06190238796247449,-0.04515485052365786,0.13253414390755225,12.638789222776573,0.06886911392212003,-0.015690153256789685,0.06069047451019305,-0.09210855246648908,0.21348950148687518,-0.015709038978148016,0.1370899879985341,-0.1876067694577639,51.7237822743612,-11.530271155286684,0.07639951348834109,12,-0.03228187561035156,-0.07532525062561035,-0.0494992733001709,0.0946955680847168,0.1463479995727539,1,-0.014705735012649823,-1.2000310194314663,5.815154075622559,2.2499273024357147,5.815154075622559,1.200026587495015,5.862502098083496,-0.014705735012649823
1596,2005-12-14,5.849588871002197,5.871110916137695,5.8366761207580575,5.862502098083496,64203092.0,-0.0007352256583165184,1.2856826346357162,-0.272738259494627,64.28557702198748,53.31813048196639,-0.03667414451916784,-0.0646417423601422,-0.0471049262873553,0.1360967180290702,13.087660475527136,0.034434795379637784,-0.0015018579704859647,0.058753943443297985,-0.088649775731942,0.20615766261853796,-0.01494791614432156,0.13245580303091753,-0.17338811650782215,73.68390365632524,6.5322724378687695,0.07370185958761986,12,-0.027977943420410156,-0.07102131843566895,-0.0484236478805542,0.0989995002746582,0.1850862503051749,2,-0.011037477388382344,-1.1333205320413564,5.853892803192139,-1.2000310194314663,5.815154075622559,2.2499273024357147,5.815154075622559,-0.011037477388382344
1597,2005-12-15,5.828066825866699,5.871110916137695,5.810850143432617,5.845284938812256,41613306.0,-0.0036792406458149296,-1.3333610287940474,1.3333702595915955,59.999822752193204,55.31487854172749,-0.0063758074171884616,-0.05223917665525679,-0.030273239210632852,0.15667599228725315,13.427382967777794,0.060260772705078125,0.00043870389896571993,0.04132106304168737,-0.09640061720899773,0.17904274329237246,-0.02753977708365518,0.11018190316702992,-0.1423479394427245,47.3678073126505,-16.76642792492487,0.06886084012534258,12,-0.006455898284912109,-0.0494992733001709,-0.05380356311798096,0.12052154541015625,0.12052202224731445,3,-0.004431311118605619,1.2856826346357162,5.849588871002197,-1.1333205320413564,5.853892803192139,-1.2000310194314663,5.815154075622559,-0.004431311118605619
1598,2005-12-16,5.853892803192139,5.871110916137695,5.810850143432617,5.815154075622559,80847507.0,0.004431311118605619,-1.5455168038028864,-2.249882300811432,65.99977179344856,58.380868943156315,-0.023166963732453638,-0.08692918669237581,-0.06197381611822106,0.12853583908136823,14.141518187420587,0.060260772705078125,0.008351607639707659,0.06994490623474103,-0.0592566676719839,0.19914648014146596,0.005344119281378568,0.1345456931881035,-0.15903651011574826,77.77675202944283,13.50499331017258,0.06460078695336267,12,-0.012912273406982422,-0.07532525062561035,-0.05918407440185547,0.0946955680847168,0.10330438613891602,4,-0.0044117612320055954,-1.3333610287940474,5.828066825866699,1.2856826346357162,5.849588871002197,-1.1333205320413564,5.853892803192139,-0.0044117612320055954
1599,2005-12-19,5.772110939025879,5.858198165893555,5.73767614364624,5.853892803192139,55947064.0,-0.013970509354333194,1.6666350155881562,-2.1111138464568384,47.52472532595084,58.41639363113044,0.06776546113660142,0.0010063376434565896,0.014110870584517876,0.2082604887624555,13.09885985514253,0.12052202224731445,0.01555722344242838,-0.015710854530334828,-0.13810348790130966,0.10668177884064,-0.07690717121582225,0.04548546215515259,-0.06848273556316897,25.80646314051595,-33.69856199856354,0.061196316685487535,12,0.05380415916442871,0.006456613540649414,0.022597789764404297,0.17647743225097656,0.17647790908813477,0,0.029082790127777258,-1.5455168038028864,5.853892803192139,-1.3333610287940474,5.828066825866699,1.2856826346357162,5.849588871002197,0.029082790127777258
1600,2005-12-20,5.823762893676758,5.845284938812256,5.74628496170044,5.7678070068359375,60221205.0,0.008948538099234016,-1.000000000000018,-0.6842089919479444,58.25242614025631,59.81944285523143,0.011974415490636048,-0.037660309971023764,-0.04164540317297405,0.155036975392429,11.735857852876247,0.09899997711181552,0.025523467610096162,0.02647156715393084,-0.07311320097434937,0.12605633528221105,-0.02332081691020882,0.0762639512180705,-0.11171365624318152,64.51597917329264,3.6512296396116426,0.04979238406413994,12,-0.01936936378479004,-0.04519534111022949,-0.023673653602600098,0.12482547760009766,0.12482595443725586,1,0.014042869274814462,1.6666350155881562,5.772110939025879,-1.5455168038028864,5.853892803192139,-1.3333610287940474,5.828066825866699,0.014042869274814462
1601,2005-12-21,5.853892803192139,5.862502098083496,5.832372188568115,5.849588871002197,31414542.0,0.005173615421069977,1.799849344204183,0.07691652179841156,59.43384888075101,61.24256363445508,-0.01953510240352685,-0.06073397405817893,-0.07505911173299396,0.12342601958453336,10.378622623318593,0.03873920440673828,0.04144347047979213,0.05014498233795184,-0.04633624488883381,0.1466262095647375,0.0019043687245590135,0.09838559595134466,-0.13375937314653008,87.09623239575032,25.562751088395693,0.048240613613392665,12,-0.0494992733001709,-0.07532525062561035,-0.05380392074584961,0.0946955680847168,0.10760927200317383,2,0.025000116075400314,-1.000000000000018,5.823762893676758,1.6666350155881562,5.772110939025879,-1.5455168038028864,5.853892803192139,0.025000116075400314
1602,2005-12-22,5.8668060302734375,5.8668060302734375,5.845284938812256,5.845284938812256,21079890.0,0.0022059213442133796,1.0,5.00033237314425,59.43384888075101,61.03630126710262,-0.03550761857655704,-0.06619285312571233,-0.08798223640379366,0.10991653456347272,9.448668450534347,0.02152109146118164,0.04476276106143651,0.056171298027038574,-0.0374872316790551,0.14982982773313225,0.009342033173991737,0.10300056288008541,-0.13891177532027843,96.77379008194173,35.41766131129569,0.04682926485304677,12,-0.06241250038146973,-0.08823847770690918,-0.06564080715179443,0.08178234100341797,0.1463479995727539,3,0.02861336989287011,1.799849344204183,5.853892803192139,-1.000000000000018,5.823762893676758,1.6666350155881562,5.772110939025879,0.02861336989287011
1603,2005-12-23,5.806546211242676,5.884024143218994,5.7979369163513175,5.871110916137695,42076765.0,-0.010271316065302627,-1.1052521106394648,-3.0000664702102675,54.78264806576727,59.446514424856986,0.026153039257786226,-0.0008937862750499903,-0.029542849607886446,0.1695672801136503,8.695432563649023,0.08608722686767667,0.048633573452058876,-0.007316780090332209,-0.09528994927383927,0.08065638909317485,-0.05130336468208618,0.036669804501421766,-0.07120156437826797,47.05911102132845,-15.634786491651404,0.04398658459175371,12,0.004303932189941406,-0.02797865867614746,-0.0021529197692871094,0.13343381881713867,0.17647695541381836,4,0.024462500030795198,1.0,5.8668060302734375,1.799849344204183,5.853892803192139,-1.000000000000018,5.823762893676758,0.024462500030795198
1604,2005-12-26,5.806546211242676,5.806546211242676,5.806546211242676,5.806546211242676,0.0,0.0,1.0,-0.0,43.478255634172534,57.021213832808684,0.027718503333021616,0.006561731383734504,-0.029458133176040846,0.16847092683884224,7.743166335545562,0.0,0.05063747867788582,-0.011836338043212713,-0.08703395652938983,0.06336128044296441,-0.04943514728630127,0.025762471199875847,-0.0640491881434695,43.750259641348386,-15.063691334618575,0.03759880924308865,12,0.004303932189941406,-0.04089164733886719,0.0021514892578125,0.13343381881713867,0.18938970565795898,0,0.025945023531662725,-1.1052521106394648,5.806546211242676,1.0,5.8668060302734375,1.799849344204183,5.853892803192139,0.025945023531662725
1605,2005-12-27,5.806546211242676,5.840980052947997,5.806546211242676,5.815154075622559,22620350.0,0.0,-7.0005539552402105,-100.0,44.444512827835105,54.81665114456953,0.02268127918289764,0.007988326606058749,-0.02770651843624261,0.16784453952900424,7.297583610550829,0.03443384170532138,0.04563225650490921,-0.01248199939727801,-0.08700357384487045,0.06203957505031443,-0.04974278662107423,0.02477878782651821,-0.057182906958062496,10.000664680012893,-46.03260307470826,0.03726078722379631,12,0.004303932189941406,-0.04089164733886719,-0.029054760932922363,0.13343381881713867,0.18938970565795898,1,0.024462500030795198,1.0,5.806546211242676,-1.1052521106394648,5.806546211242676,1.0,5.8668060302734375,0.024462500030795198
1606,2005-12-28,5.750588893890381,5.823762893676758,5.750588893890381,5.806546211242676,36473089.0,-0.009636936539650698,-1.615350529607758,6.5007201418125415,36.999921345588646,52.261106543835695,0.07053626787387479,0.0674013460161973,0.03022087506006077,0.22174407790882888,7.090631073643119,0.07317399978637695,0.035223360389142755,-0.06843931674957293,-0.14296089119716537,0.006082257698019511,-0.10570010397336915,-0.03117852952577671,0.16356515884399414,0.0,-51.771055895465494,0.03726078722379631,12,0.06026124954223633,0.021522045135498047,0.01829385757446289,0.1893911361694336,0.23243427276611328,2,0.03443124832554023,-7.0005539552402105,5.806546211242676,1.0,5.806546211242676,-1.1052521106394648,5.806546211242676,0.03443124832554023
1607,2005-12-29,5.750588893890381,5.780720233917236,5.750588893890381,5.754893779754639,22961522.0,0.0,-12.99867080194949,0.07693159836729128,41.57299035209681,49.547019717018834,0.06525222063829972,0.06961443744959173,0.03250911567586812,0.22028395498222508,6.87249456448339,0.03013134002685547,0.02445157395839903,-0.06757841110229457,-0.14493536120484318,0.00977853900025405,-0.10625688615356843,-0.028899936051020703,0.1602938556671143,0.0,-50.27027037392503,0.03867847505127422,12,0.06026124954223633,0.05165266990661621,0.01829385757446289,0.17432594299316406,0.18939113616943448,3,0.03667679696752679,-1.615350529607758,5.750588893890381,-7.0005539552402105,5.806546211242676,1.0,5.806546211242676,0.03667679696752679
1608,2005-12-30,5.711850166320801,5.754893779754639,5.690329074859619,5.750588893890381,31429011.0,-0.006736480086541596,1.72721230248648,8.9987815684537,37.75507897104772,48.46150345536293,0.0913273358283675,0.10849145838794705,0.0721617586367218,0.25745992302235,7.204589958091526,0.06456470489501953,0.012725513095485752,-0.1028736352920534,-0.19242028381878473,-0.013326986765322069,-0.14764695955541907,-0.058100311028687734,0.19582670612335207,14.285397767916574,-36.671214576458254,0.044773324263365624,12,0.07532644271850586,0.09039139747619629,0.05703258514404297,0.21306467056274414,0.22382593154907138,4,0.05275065955020852,-12.99867080194949,5.750588893890381,-1.615350529607758,5.750588893890381,-7.0005539552402105,5.806546211242676,0.05275065955020852
1609,2006-01-02,5.750588893890381,5.77641487121582,5.7075462341308585,5.716155052185059,20484953.0,0.006782168026395086,-1.6666666666666095,-0.8888738444873894,37.75507897104772,46.18402043656198,0.05499831298313218,0.07280755474481371,0.03230819398271656,0.2173678342908989,7.164637549428749,0.06886863708496183,0.004912051040551368,-0.06370444297790545,-0.15444971683672204,0.027040830880911138,-0.10907707990731375,-0.018331806048497157,0.14839406665039068,39.99962017864288,-10.411336983289068,0.04537263692940813,1,0.03658771514892578,0.05165266990661621,0.01829385757446289,0.17432594299316406,0.16356515884399414,0,0.040419212198086196,1.72721230248648,5.711850166320801,-12.99867080194949,5.750588893890381,-1.615350529607758,5.750588893890381,0.040419212198086196
1610,2006-01-03,5.750588893890381,5.785024166107178,5.724762916564941,5.772110939025879,34615447.0,0.0,1.5454344038591297,-0.6250259648539737,38.14427102724755,43.8185117861727,0.04864226813019723,0.06780898543591451,0.03325181860707538,0.21655055903826614,8.081894403036028,0.06026124954223633,-0.008839716536810371,-0.05832397937774658,-0.15085162159626808,0.03420366284077492,-0.10458780048700689,-0.012060158268486276,0.14004791122314497,45.16082921477606,-2.210987648700332,0.04626382110926057,1,0.03658771514892578,0.05165266990661621,0.01829385757446289,0.17432594299316406,0.17647790908813565,1,0.04266467792036366,-1.6666666666666095,5.750588893890381,1.72721230248648,5.711850166320801,-12.99867080194949,5.750588893890381,0.04266467792036366
1611,2006-01-04,5.793632984161378,5.80224084854126,5.759198188781737,5.7678070068359375,43920222.0,0.007485162139955426,1.0000443139644792,-1.199977844245084,46.07852187975513,42.334586563839835,-0.004300882067670209,0.02145804483870517,-0.006941363468343731,0.17320610460257324,8.474821496860722,0.051651954650878906,-0.0059472247005567525,-0.012482094764708407,-0.10319722654350194,0.07823303701408513,-0.057839660654105174,0.03287547112468836,0.08899151174199194,92.30834782015964,43.079762985776014,0.0453575658893969,1,-0.006456375122071201,0.008608579635619229,-0.02475023269653409,0.13128185272216708,0.12912988662719638,2,0.03491814778262836,1.5454344038591297,5.750588893890381,-1.6666666666666095,5.750588893890381,1.72721230248648,5.711850166320801,0.03491814778262836
1612,2006-01-05,5.806546211242676,5.8366761207580575,5.77641487121582,5.789328098297119,41164224.0,0.0022288652243938056,-1.79994682677719,0.6666974391166847,44.44456877750636,41.1859110873664,-0.02979404780091066,0.004361414293157395,-0.013464546698711999,0.1606143792848247,8.79146387012178,0.060261249542237216,-0.012538573775145778,0.0032289266586307264,-0.08352905949500933,0.08998691281227078,-0.040150066418189745,0.0466079197354512,0.06838646781894386,79.41201386716665,32.39856093749978,0.04337899307682017,1,-0.04089164733886719,-0.004304647445678711,-0.03766345977783203,0.11836862564086914,0.10330390930175781,3,0.03039275827549992,1.0000443139644792,5.793632984161378,1.5454344038591297,5.750588893890381,-1.6666666666666095,5.750588893890381,0.03039275827549992
1613,2006-01-06,5.828066825866699,5.828066825866699,5.793632984161378,5.806546211242676,0.0,0.003706267691860443,2.200079766019593,1.2498823008114321,57.647012824523,42.760217441849775,-0.05357490483338978,-0.017014553318455583,-0.02960094917392908,0.13748183559364335,9.464990825045735,0.03443384170532138,-0.022241471730286122,0.024103903770447133,-0.06321534952636565,0.11142315706725991,-0.019555722877959703,0.06776353041885397,0.03948170902684023,93.33284097413208,41.83425334663941,0.0436596266484064,1,-0.062412261962890625,-0.02582526206970215,-0.09146654605865479,0.0968480110168457,0.11621713638305664,4,0.019202457270464324,-1.79994682677719,5.806546211242676,1.0000443139644792,5.793632984161378,1.5454344038591297,5.750588893890381,0.019202457270464324
1614,2006-01-09,5.772110939025879,5.8366761207580575,5.76350212097168,5.8366761207580575,48150010.0,-0.009601105909162078,1.266670605525692,-3.000155100593855,43.023240835443765,42.60229833158408,-0.0033719424758205108,0.037472547060689365,0.026204493396701167,0.19148404799283103,10.329235484099092,0.07317399978637784,-0.035182753217659624,-0.029699826240539906,-0.11797424085690977,0.05857458837582996,-0.07383703354872484,0.014437381067645028,0.08834881746630341,42.3078070209073,-7.2325263200085175,0.04413720730818491,1,-0.008608341217041016,0.030130624771118164,-0.03335833549499512,0.15280389785766602,0.15926027297973633,0,0.028337147461617862,2.200079766019593,5.828066825866699,-1.79994682677719,5.806546211242676,1.0000443139644792,5.793632984161378,0.028337147461617862
1615,2006-01-10,5.7678070068359375,5.789328098297119,5.754893779754639,5.789328098297119,39792660.0,-0.0007456426661590632,2.200053176168214,0.33332348618567814,37.50008654771548,42.657872242931504,-0.005745227365607342,0.036887722658251576,0.032108799622904804,0.1945454574129677,10.938856815939541,0.03443431854248047,-0.042129232969997155,-0.029699468612671254,-0.11564553126586397,0.05624659404052146,-0.07267249993926761,0.013273562713925102,0.08584752239094229,15.789749868812141,-27.80205412202942,0.04297303132659616,1,-0.004304409027099609,0.03443455696105957,-0.01829373836517334,0.15710783004760742,0.1893901824951172,1,0.025373082997574015,1.266670605525692,5.772110939025879,2.200079766019593,5.828066825866699,-1.79994682677719,5.806546211242676,0.025373082997574015
1616,2006-01-11,5.785024166107178,5.806546211242676,5.759198188781737,5.780720233917236,45447291.0,0.0029850442726038207,1.0000000000000375,-0.19998670595794651,38.271621823075584,42.291053517484706,-0.019628169659044126,0.015373748304815749,0.016447545131504704,0.17466125214390615,11.408639081668772,0.04734802246093839,-0.04291167057910528,-0.009254074096679332,-0.09174394469718727,0.07323579650382861,-0.0504990093969333,0.03199086120357464,0.062097344945011734,36.842166637513444,-0.021545414144000574,0.04124493530025409,1,-0.021521568298339844,0.017217397689819336,-0.004304409027099609,0.1398906707763672,0.1549558639526376,2,0.024553507953091414,2.200053176168214,5.7678070068359375,1.266670605525692,5.772110939025879,2.200079766019593,5.828066825866699,0.024553507953091414
1617,2006-01-12,5.80224084854126,5.832372188568115,5.754893779754639,5.77641487121582,59674923.0,0.0029760778762082385,-1.2500501983701109,6.000553955240417,49.29560323481089,43.57333399123617,-0.03212588896661561,-0.004086471204595377,0.0018514820367272478,0.15409456381384068,12.119441706309997,0.07747840881347656,-0.04404932901347092,0.009253907203674139,-0.07180505070997167,0.09031286511731995,-0.03127557175314877,0.049783386160497045,0.03860896506322664,57.8940003498332,21.397924096821704,0.040529478956822934,1,-0.030129671096801758,-0.015064239501953125,-0.01183629035949707,0.11621761322021484,0.12913036346435547,3,0.020771633821028868,1.0000000000000375,5.785024166107178,2.200053176168214,5.7678070068359375,1.266670605525692,5.772110939025879,0.020771633821028868
1618,2006-01-13,5.828066825866699,5.853892803192139,5.789328098297119,5.789328098297119,56045338.0,0.004451035039666262,-2.333341539370515,1.4999907682649878,53.246607506646875,45.29461493963607,-0.04440225179627966,-0.03367289704253018,-0.022942441750758213,0.12599692496161286,12.736155916003817,0.06456470489501953,-0.03593298376178389,0.03637118339538592,-0.041356898451129886,0.11409926524190173,-0.0024928575278719833,0.07523522431864382,-0.13773775100708008,73.91289688655979,36.75087044775501,0.03886404092325789,1,-0.03873896598815918,-0.04089021682739258,-0.03766226768493652,0.08608722686767578,0.10330438613891602,4,0.014032662479907643,-1.2500501983701109,5.80224084854126,1.0000000000000375,5.785024166107178,2.200053176168214,5.7678070068359375,0.014032662479907643
1619,2006-01-16,5.939980030059815,5.9615020751953125,5.832372188568115,5.832372188568115,83310206.0,0.019202457270464324,-1.4000088624983382,2.7777846161421187,65.04851236282802,48.28397508803389,-0.14150596003849358,-0.1395181081959116,-0.1351383497715135,0.012233586904450533,12.996374771602671,0.13343524932861328,-0.0273000229444893,0.13989093303680544,0.03843463467400898,0.2413472313996019,0.08916278385540721,0.19061908221820367,-0.2463796806335461,89.583165046886,46.96187229963947,0.05072814918139805,1,-0.08178210258483976,-0.11406445503234952,-0.14311897754669278,-0.04949998855590909,0.09469509124755682,0,0.0007245701447076147,-2.333341539370515,5.828066825866699,-1.2500501983701109,5.80224084854126,1.0000000000000375,5.785024166107178,0.0007245701447076147
1620,2006-01-17,5.905545234680176,5.957197189331055,5.888328075408936,5.9270668029785165,52379690.0,-0.005797123088862155,-1.4615502607629056,-0.20000000000000662,68.36745882727968,50.760523637758844,-0.09250717718401003,-0.10397298737335614,-0.10042089664519871,0.04453050731501307,13.270656177503904,0.06886911392211825,-0.013049202859964026,0.10136702060699498,-0.010195742492713933,0.2129297837067039,0.045585639057140526,0.15714840215684944,-0.2012288162231446,72.91645991474512,23.875107500905088,0.05578138154985437,1,-0.047347307205200195,-0.07962965965270996,-0.10545599460601807,-0.017217397689819336,0.2797818183898917,1,0.004373174076083064,-1.4000088624983382,5.939980030059815,-2.333341539370515,5.828066825866699,-1.2500501983701109,5.80224084854126,0.004373174076083064
1621,2006-01-18,6.000240802764893,6.021761894226074,5.845284938812256,5.8668060302734375,100614564.0,0.016035025441617057,1.0,-6.200048743740605,74.16678821806867,54.06299246448799,-0.17300689422892201,-0.1972557768764247,-0.1927562366558071,-0.05376710433785448,14.103607442501831,0.17647695541381836,0.0019951327512339745,0.18874518871307355,0.048056806303481636,0.32943357112266547,0.11840099750827804,0.25908937991786907,-0.2856369580383298,91.93568272335317,35.17526462022168,0.07034419120479589,1,-0.11191296577453613,-0.1441953182220459,-0.20015156269073486,-0.12267374992370605,0.17647743225097656,2,-0.007173647666607552,-1.4615502607629056,5.905545234680176,-1.4000088624983382,5.939980030059815,-2.333341539370515,5.828066825866699,-0.007173647666607552
1622,2006-01-19,6.034675121307372,6.047587871551514,6.000240802764893,6.021761894226074,85047319.0,0.0057388227696815175,1.4444307677158086,0.09677557686190741,81.51269187695657,56.71473458142505,-0.19185347511536932,-0.23027526921695074,-0.2238265044943244,-0.0919147101664004,15.146573976995843,0.047347068786621094,0.019172642759490266,0.21478605270385653,0.043500727054162525,0.38607137835355054,0.12914338987900997,0.3004287155287031,-0.3016417936108384,95.00009231734978,31.50917331462189,0.0856426628248468,1,-0.133434295654296,-0.16571664810180575,-0.23458588123321444,-0.16571664810180575,0.11191272735595792,3,-0.01569182919445078,1.0,6.000240802764893,-1.4615502607629056,5.905545234680176,-1.4000088624983382,5.939980030059815,-0.01569182919445078
1623,2006-01-20,5.948588848114014,6.0605010986328125,5.948588848114014,6.026066780090332,55619974.0,-0.014265270534515317,-1.8888806829022113,-5.999889221225626,67.69241388478432,59.45575380912956,-0.09708254215735757,-0.14018948389175545,-0.13683355298701194,-0.01028618956757299,15.271991691615936,0.11191225051879883,0.028378039389711063,0.12159764766693115,-0.058890254880235915,0.3020855502140982,0.03135369639334762,0.21184159894051469,-0.19039115690908126,50.9434159453703,-14.877920720963736,0.09024395127358371,1,-0.040891408920288086,-0.07317376136779785,-0.14849960803985596,-0.13773894309997559,0.13343429565429776,4,-0.0028944068161405045,1.4444307677158086,6.034675121307372,1.0,6.000240802764893,-1.4615502607629056,5.905545234680176,-0.0028944068161405045
1624,2006-01-23,5.957197189331055,5.978719234466553,5.896936893463135,5.918457984924316,34534423.0,0.0014471232483599383,-1.000023322527229,-0.5000030772450041,68.18190592166937,62.864844850679994,-0.08568621024063638,-0.14433275867570838,-0.14580409833955166,-0.02430968261333266,15.11841009228297,0.08178234100341797,0.0385803976397634,0.12267343997955305,-0.06658342261486805,0.31193030257397414,0.028045008682342498,0.2173018712767636,-0.1687691573833341,51.999929100170384,-15.75591723125644,0.09462843129721062,1,-0.0494997501373291,-0.08178210258483887,-0.1474231481552124,-0.1463472843170166,0.04304361343383789,0,-0.004335256414155997,-1.8888806829022113,5.948588848114014,1.4444307677158086,6.034675121307372,1.0,6.000240802764893,-0.004335256414155997
1625,2006-01-24,5.948588848114014,6.000240802764893,5.9270668029785165,5.944283962249756,27701627.0,-0.001445032108800759,-2.777775042465847,0.11112478767140149,64.51619819855227,65.78090889239962,-0.054464712998361975,-0.13126746898316632,-0.13835928479266446,-0.021015338582835774,15.657503684181679,0.07317399978637606,0.04133074539989323,0.10696296691894513,-0.08843436580446085,0.3023602996423511,0.009264300557242144,0.20466163328064813,-0.13295350949778406,48.000070899829616,-15.962252764456956,0.09769866636170291,1,-0.040891408920288086,-0.07317376136779785,-0.1463475227355957,-0.13773894309997559,0.10330438613891602,1,0.014471713441861489,-1.000023322527229,5.957197189331055,-1.8888806829022113,5.948588848114014,1.4444307677158086,6.034675121307372,0.014471713441861489
1626,2006-01-25,5.948588848114014,5.974414825439452,5.888328075408936,5.974414825439452,38686125.0,0.0,5.666678975647004,-5.9992246344703295,63.63641357539224,67.37433226357533,-0.03221036403407851,-0.12192436668643936,-0.13954680188286073,-0.025764737493948253,15.270129107106639,0.0860867500305158,0.05593978640990027,0.09706296920776403,-0.0989760725049118,0.29310201092043986,-0.0009565516485734449,0.1950824900641015,-0.10846693349612568,35.000124628537385,-25.892247933018716,0.09801952085633785,1,-0.02367424964904785,-0.07317376136779785,-0.15710830688476562,-0.13773894309997559,-0.012912750244141513,2,0.0397973722845395,-2.777775042465847,5.948588848114014,-1.000023322527229,5.957197189331055,-1.8888806829022113,5.948588848114014,0.0397973722845395
1627,2006-01-26,5.9615020751953125,5.995935916900635,5.935676097869872,5.952892780303955,38598182.0,0.002170805112105434,-1.8000044312981853,-0.33335795129337753,63.02534933298578,68.46085913316854,-0.02252540704057715,-0.1246154343457837,-0.15393827285315265,-0.04326302464469922,14.957525488295847,0.06025981903076261,0.07494471830763416,0.09943053722381556,-0.09643782523742406,0.2952988996850552,0.0014963559931961967,0.19736471845443493,-0.0993422421759318,42.50027002849809,-13.698354066928367,0.09793418123061967,1,-0.015065431594848633,-0.08608698844909668,-0.17002153396606445,-0.17432618141174316,-0.02152204513549716,3,0.03610099553869661,5.666678975647004,5.948588848114014,-2.777775042465847,5.948588848114014,-1.000023322527229,5.957197189331055,0.03610099553869661
1628,2006-01-27,6.013154029846191,6.013154029846191,5.944283962249756,5.9615020751953125,35318098.0,0.008664251727059424,1.6666974391167075,5.999556909443368,73.72892812749961,69.4253497736876,-0.0504690817619835,-0.16078036779412397,-0.20649874935391033,-0.09986478884208605,13.97878937888653,0.06887006759643555,0.09551210163149104,0.13601729869842494,-0.057537388884132845,0.3295719862809827,0.0392399549071456,0.23279464248970427,-0.1311600702654676,100.0,40.30747508882152,0.09677734379127897,1,-0.06026101112365723,-0.13773894309997559,-0.22167348861694336,-0.2367386817932129,-0.08178281784057617,4,0.02219032111182284,-1.8000044312981853,5.9615020751953125,5.666678975647004,5.948588848114014,-2.777775042465847,5.948588848114014,0.02219032111182284
1629,2006-01-30,5.983023166656494,6.013154029846191,5.948588848114014,6.000240802764893,28236996.0,-0.005010825107779282,1.9999556884900853,-0.3333394878233415,70.16126654677319,69.62466174252022,-0.015187595064205972,-0.11841444296791792,-0.1707071107052922,-0.07429064150442244,13.343163511507514,0.06456518173217773,0.11108088421704032,0.09426472187042201,-0.09516518668181728,0.2836946304226613,-0.0004502324056980811,0.1889796761465421,-0.08317849317056147,75.8617001363744,10.177242960637983,0.09471495427611978,1,-0.03013014793395996,-0.10760807991027832,-0.1883143186569214,-0.22382521629333496,-0.030130386352539062,0,0.016546814938565912,1.6666974391167075,6.013154029846191,-1.8000044312981853,5.9615020751953125,5.666678975647004,5.948588848114014,0.016546814938565912
1630,2006-01-31,5.995935916900635,6.008849143981934,5.957197189331055,5.983023166656494,35500603.0,0.002158231697330537,1.6666502547943183,-0.7499723053063033,69.91867062955959,69.15264867713032,-0.015567075782250583,-0.11805680318982148,-0.17574964324147047,-0.09138764318541703,12.831083283384912,0.051651954650878906,0.12503101500524494,0.09491012096404994,-0.08852720885112486,0.27834745077922474,0.0031914560564629824,0.1866287858716369,-0.0800256009000142,86.20630379060191,16.17646433658291,0.09171866490758733,1,-0.021521329879760742,-0.12052083015441895,-0.20768356323242188,-0.23673796653747559,-0.0989990234375,1,0.0007179672904982226,1.9999556884900853,5.983023166656494,1.6666974391167075,6.013154029846191,-1.8000044312981853,5.9615020751953125,0.0007179672904982226
1631,2006-02-01,5.995935916900635,6.008849143981934,5.957197189331055,5.957197189331055,36927055.0,0.0,-1.6666830787410298,3.0000369276218612,68.90757163045036,67.75207976085186,-0.01815067947752258,-0.10764256848375453,-0.17063116637489895,-0.09588929052566542,12.607979669672378,0.051651954650878906,0.12456448930682207,0.08479497432708705,-0.09599996480029915,0.26558991345447325,-0.005602495236606053,0.17519244389078015,-0.06556652263679474,77.77675202944333,5.9552070610317145,0.09039746956369317,2,-0.021521329879760742,-0.12052083015441895,-0.20768356323242188,-0.23673796653747559,-0.06886911392211825,2,0.009332540929026356,1.6666502547943183,5.995935916900635,1.9999556884900853,5.983023166656494,1.6666974391167075,6.013154029846191,0.009332540929026356
1632,2006-02-02,5.983023166656494,6.038980007171631,5.965806007385254,5.983023166656494,51275189.0,-0.0021535837645868527,-3.2500623147866063,0.0,65.51728418995849,67.51039868364899,-0.014902421631450835,-0.08519890690588383,-0.15278323521604698,-0.08746151796921353,13.125793787738434,0.07317399978637695,0.12542853666877285,0.06305837631225586,-0.11341714045941664,0.23953389308392836,-0.025179382073580392,0.1512961346980921,-0.039640601955756694,40.908999355462456,-29.38196624333942,0.08823775838583615,2,-0.019369125366210938,-0.10760807991027832,-0.1915426254272461,-0.22382521629333496,0.017217636108398438,3,-0.007913569355787908,-1.6666830787410298,5.995935916900635,1.6666502547943183,5.995935916900635,1.9999556884900853,5.983023166656494,-0.007913569355787908
1633,2006-02-03,5.939980030059815,6.008849143981934,5.879718780517577,5.9916319847106925,64357511.0,-0.007194211922253446,2.0000221562458664,-100.0,50.0,65.49018691457461,0.029939601763805612,-0.0351434496981069,-0.10561962556880644,-0.05016137789891584,13.20171584864888,0.12913036346435636,0.11218704059147111,0.014419579505921654,-0.156805900506658,0.1856450595185013,-0.07119316050036772,0.10003231951221103,0.12052106857299716,37.8379915867013,-28.772849308077348,0.08561274000628966,2,0.01936936378478915,-0.06456494331359952,-0.1334341764450082,-0.18078207969665616,0.05165195465087713,4,0.0,-3.2500623147866063,5.983023166656494,-1.6666830787410298,5.995935916900635,1.6666502547943183,5.995935916900635,0.0
1634,2006-02-06,5.935676097869872,5.974414825439452,5.9270668029785165,5.939980030059815,32997751.0,-0.0007245701447080588,-3.399858206310017,0.08332564022086036,53.76352155408076,64.2954450651889,0.03449750970451948,-0.01892776728427581,-0.09632770134881152,-0.050996489648843735,12.839587592972418,0.047348022460935724,0.09065683263107527,0.0019373893737784087,-0.1533071914787456,0.15718197022630243,-0.07568490105248316,0.07955967980003997,0.1212093544006354,35.13555592149564,-29.410403813521725,0.07762229042626195,2,0.023673295974732333,-0.05165243148803622,-0.1409670114517203,-0.17647814750671298,0.1076078414917001,0,-0.0007252561954655956,2.0000221562458664,5.939980030059815,-3.2500623147866063,5.983023166656494,-1.6666830787410298,5.995935916900635,-0.0007252561954655956
1635,2006-02-07,5.914154052734375,5.9615020751953125,5.875414848327638,5.948588848114014,41679688.0,-0.0036258793068612016,1.8571338139059819,8.000775537333281,36.842036216705445,61.318292025334806,0.056570269022074626,0.014883470863209958,-0.07246263809574849,-0.034584623267525316,12.593718809158938,0.0860872268676749,0.08191301812016327,-0.026902008056640447,-0.16165990846573575,0.10785589235245485,-0.0942809582611881,0.0404769421479072,0.13918806610107382,23.684264228720274,-35.85224496632141,0.06737895020454784,2,0.04304337501525879,-0.021522045135498047,-0.11944496631622314,-0.15495610237121582,0.12052106857299716,1,0.00655017221806542,-3.399858206310017,5.935676097869872,2.0000221562458664,5.939980030059815,-3.2500623147866063,5.983023166656494,0.00655017221806542
1636,2006-02-08,5.9270668029785165,5.952892780303955,5.875414848327638,5.892632007598878,40026875.0,0.0021833638638768527,-1.2500051928629035,-1.0,32.39429367626644,57.91484139681043,0.04501765018363546,0.013868885455139868,-0.08144636299239938,-0.05244690174638311,12.664932337484625,0.07747793197631747,0.07191194446099036,-0.02109138965606583,-0.1345067671743969,0.09232398786226526,-0.07779907841523137,0.03561629910309971,0.1191582250366201,31.578824620067163,-22.5021848041978,0.05670768875916557,2,0.030130624771117276,-0.019369363784790927,-0.13235771656036466,-0.16786885261535733,0.11621713638305575,2,-0.0050834435509046205,1.8571338139059819,5.914154052734375,-3.399858206310017,5.935676097869872,2.0000221562458664,5.939980030059815,-0.0050834435509046205
1637,2006-02-09,5.922762870788574,5.952892780303955,5.896936893463135,5.939980030059815,40563594.0,-0.0007261487567137292,1.6000199408421683,-0.4999930762307258,44.230740552159965,54.63726499955047,0.048331065159985975,0.029160030849569196,-0.07373748569832372,-0.05309903678225325,13.217335046402647,0.05595588684082031,0.0653086185636127,-0.03142142295837402,-0.12287316518897295,0.06003031927222491,-0.07714729407367393,0.014304448156925886,0.11662975003906251,35.484147631435576,-18.209134200531977,0.04572587111529966,2,0.03443455696105957,-0.015065431594848633,-0.12805378437042236,-0.16356492042541504,0.10330390930175781,3,0.0007266764319013852,-1.2500051928629035,5.9270668029785165,1.8571338139059819,5.914154052734375,-3.399858206310017,5.935676097869872,0.0007266764319013852
1638,2006-02-10,5.909850120544434,5.944283962249756,5.896936893463135,5.914154052734375,40321318.0,-0.0021801903141905887,-2.1428119263151233,0.2499792284044516,39.62271644162041,51.24409276564461,0.0503432598917648,0.05113568387571821,-0.05791593063982603,-0.045611393831748615,14.179229858849052,0.047347068786621094,0.05893640967596614,-0.04842333793640119,-0.1216234649716883,0.02477678909888592,-0.08502340145404474,-0.011823274418757634,0.12298338938320352,34.78311129092826,-18.334360346969348,0.0366000635176437,2,0.047347307205200195,-0.002152681350708008,-0.12590205669403076,-0.15065217018127441,0.12482500076293856,4,0.015294919562550913,1.6000199408421683,5.922762870788574,-1.2500051928629035,5.9270668029785165,1.8571338139059819,5.914154052734375,0.015294919562550913
1639,2006-02-13,5.944283962249756,5.944283962249756,5.896936893463135,5.909850120544434,23222312.0,0.005826516917175173,1.7500311578247685,-8.000553955240417,49.152427804273536,48.93673245172394,0.010992334552928362,0.017961721258500596,-0.08828704403473697,-0.08594374311990371,13.694217064252706,0.047347068786621094,0.0526883896785737,-0.01420469284057635,-0.08720340750872069,0.05879402182756799,-0.050704050174648074,0.022294664493495375,0.08225280121388145,79.99922453998583,25.150718630336797,0.03649935733407197,2,0.01291346549987793,-0.03658652305603027,-0.16033589839935303,-0.18508601188659668,0.13343524932861328,0,0.007965302929945572,-2.1428119263151233,5.909850120544434,1.6000199408421683,5.922762870788574,-1.2500051928629035,5.9270668029785165,0.007965302929945572
1640,2006-02-14,5.931371212005615,5.935676097869872,5.896936893463135,5.9270668029785165,34603231.0,-0.0021722970043398515,4.999483070561556,0.12500519297076892,46.774112854232946,46.477459254366444,0.015403260078771908,0.034686908931977456,-0.07456940156034264,-0.0785833815390804,13.182993575563454,0.047347068786621094,0.034893025588138116,-0.028408741950988414,-0.0983122235745304,0.04149473967255357,-0.06336048276275896,0.006542998860782134,0.08912067485258213,72.22232479705536,14.24915148643479,0.03495174081177092,2,0.025826215744018555,-0.02367377281188965,-0.14849913120269775,-0.16786861419677734,0.16356468200683594,1,0.018867935146165804,1.7500311578247685,5.944283962249756,-2.1428119263151233,5.909850120544434,1.6000199408421683,5.922762870788574,0.018867935146165804
1641,2006-02-15,5.957197189331055,5.965806007385254,5.909850120544434,5.931371212005615,50159966.0,0.0043541326958538296,1.599962334799322,5.999889221226451,49.23066434877459,44.66783482756823,-0.01843424537688776,0.005766523263048384,-0.09899624563901277,-0.10986793967592945,11.685110155297275,0.05595588684082031,0.020621598157241294,-0.0004305839538574219,-0.0676894120320437,0.06682824412432886,-0.034059997992950564,0.03319883008523572,0.057491615985920674,87.49974035685354,26.430487480198515,0.033629414039093135,2,-0.015065193176269531,-0.0494997501373291,-0.1743251085281372,-0.17862963676452637,0.0989999771118164,2,0.01300576924246788,4.999483070561556,5.931371212005615,1.7500311578247685,5.944283962249756,-2.1428119263151233,5.909850120544434,0.01300576924246788
1642,2006-02-16,5.939980030059815,5.970109939575195,5.922762870788574,5.957197189331055,42028314.0,-0.002890144261478267,1.2000066469473893,-0.6666605121766241,35.08750789563213,43.010891260416244,-0.008900868945925566,0.01636463953443279,-0.08096746651511832,-0.09737142355330075,9.809259931634488,0.047347068786621094,0.004354344013938416,-0.012912988662718838,-0.06987946684246626,0.04405348951702859,-0.04139622775259255,0.015570250427154875,0.06913781697758647,58.82375940829681,2.568318143285296,0.02848323908987366,2,-0.01506519317627042,-0.032282590866089755,-0.15710794925689786,-0.16141247749328702,0.11621713638305575,3,0.01739128899069997,1.599962334799322,5.957197189331055,4.999483070561556,5.931371212005615,1.7500311578247685,5.944283962249756,0.01739128899069997
1643,2006-02-17,5.931371212005615,5.9615020751953125,5.922762870788574,5.9615020751953125,36531896.0,-0.0014493008411871067,1.5713969203500608,1.7500484670563397,38.46140735848664,41.31065634979468,-0.001834556258410558,0.02489373279547813,-0.07010392817073274,-0.09351250426722668,8.75918019221312,0.03873920440673828,-0.012082527012044153,-0.020660924911498846,-0.07841620391750403,0.03709435409450634,-0.049538564414501884,0.008216714591504193,0.07239851508339612,47.05874686390147,-6.439177270403256,0.028877639503002636,2,-0.008608818054199219,-0.006456613540649414,-0.1517273187637329,-0.15280365943908691,0.051651954650878906,4,0.015965206813062904,1.2000066469473893,5.939980030059815,1.599962334799322,5.957197189331055,4.999483070561556,5.931371212005615,0.015965206813062904
1644,2006-02-20,5.931371212005615,5.939980030059815,5.905545234680176,5.9270668029785165,25971971.0,0.0,2.199955688489904,-0.14285714285711337,34.69376681512979,41.0719597496196,-0.002804327047762456,0.02409507842352543,-0.06780272043249536,-0.0980357236168512,8.59164035998304,0.03443479537963956,-0.026137404318417268,-0.019369626045227406,-0.07778968424185262,0.03905043215139781,-0.04857965514353957,0.009840403053084756,0.06726431993294124,47.05874686390147,-2.2067027650699984,0.029210029098312603,2,-0.008608818054199219,0.015065431594848633,-0.1431189775466919,-0.15280365943908691,0.025825977325439453,0,0.017416530783414874,1.5713969203500608,5.931371212005615,1.2000066469473893,5.939980030059815,1.599962334799322,5.957197189331055,0.017416530783414874
1645,2006-02-21,6.034675121307372,6.10784912109375,5.931371212005615,5.939980030059815,120431343.0,0.017416530783414874,-2.153848775873676,21.99955688490498,56.16446671543066,43.71309008730451,-0.09746382170795354,-0.07634292549632082,-0.16880643166869636,-0.20345240939071818,8.763058579398145,0.17647790908813477,-0.0252331723630288,0.07962996959686208,0.010224857208121385,0.14903508198560278,0.04492741340249218,0.11433252579123199,-0.15926027297973455,63.829661859888034,17.420087351434823,0.03470255619437031,2,-0.032282114028929776,-0.05810809135436923,-0.19261837005615146,-0.24534654617309481,-0.03873920440673739,1,0.007132793299678308,2.199955688489904,5.931371212005615,1.5713969203500608,5.931371212005615,1.2000066469473893,5.939980030059815,0.007132793299678308
1646,2006-02-22,6.1853270530700675,6.219761848449707,6.069109916687013,6.077719211578369,136157207.0,0.024964381467822427,-1.4137825655130463,1.1363613474998862,72.38107898807135,46.840905469072446,-0.23202932305919166,-0.21960912741426153,-0.315221401828806,-0.3550188876202922,9.89749228449093,0.18508672714233487,-0.02175513494914494,0.2184449911117543,0.09441876122434678,0.34247122099916183,0.15643187616805054,0.28045810605545807,-0.3052635192871076,89.04106470802449,40.203383743600654,0.06201311494370379,2,-0.12697768211364657,-0.15280365943908603,-0.34327030181884677,-0.3959984779357901,-0.1506519317626953,2,-0.014613804295562804,-2.153848775873676,6.034675121307372,2.199955688489904,5.931371212005615,1.5713969203500608,5.931371212005615,-0.014613804295562804
1647,2006-02-23,6.176718235015869,6.262804985046388,6.16380500793457,6.1853270530700675,98299560.0,-0.0013918129114813826,-4.749916915918962,-0.08000177249966006,78.35061671996328,51.14400549999944,-0.20518608743781463,-0.20453686611348054,-0.3016944744271459,-0.34642176782643563,10.935239650677769,0.0989999771118173,-0.008646285704516643,0.19907536506652868,0.04364504385685475,0.3545056862762026,0.12136020446169216,0.2767905256713652,-0.2830667686462398,75.90359676894064,24.61394076326207,0.07771516060483695,2,-0.0968472957611084,-0.10760831832885653,-0.3045315742492676,-0.35725975036621094,-0.16786909103393555,3,-0.01951215256829475,-1.4137825655130463,6.1853270530700675,-2.153848775873676,6.034675121307372,2.199955688489904,5.931371212005615,-0.01951215256829475
1648,2006-02-24,6.14658784866333,6.16380500793457,6.082023143768311,6.16380500793457,72532735.0,-0.0048780574418515465,8.500041543190967,1.999944610612813,73.78640985542552,53.8811146167941,-0.15415386443729684,-0.1727546187347988,-0.26772727150756026,-0.31716568900128994,11.3281286741584,0.0946950912475577,0.005398947665179676,0.16227328777313232,-0.01010598300659904,0.3346525585528637,0.0760836523832662,0.24846292316299845,-0.23078717117309555,67.469848964534,13.552830987369333,0.08618963538986572,2,-0.06671690940856934,-0.07747793197631747,-0.2614881992340088,-0.31421637535095215,-0.12912988662719727,4,-0.01470583101486389,-4.749916915918962,6.176718235015869,-1.4137825655130463,6.1853270530700675,-2.153848775873676,6.034675121307372,-0.01470583101486389
1649,2006-02-27,6.082023143768311,6.14658784866333,6.043283939361572,6.112153053283691,59116586.0,-0.010504153928111437,1.0869581970647875,1.74999307613477,67.2567152502528,56.15695932746298,-0.07598698720474406,-0.10581815150335316,-0.19736041342698218,-0.25324106136117663,11.540599316032202,0.10330390930175781,0.014291362966613264,0.09275858402252268,-0.08506430919293262,0.270581477237978,0.003847137414794588,0.18167003063025078,-0.14540220782470747,45.454610850464924,-11.779098428749528,0.08891144660772783,2,0.002151966094969815,-0.012913227081298828,-0.19046688079834073,-0.2431950569152841,-0.1076083183288592,0,-0.016277474579039275,8.500041543190967,6.14658784866333,-4.749916915918962,6.176718235015869,-1.4137825655130463,6.1853270530700675,-0.016277474579039275
1650,2006-02-28,6.000240802764893,6.125065803527832,5.9916319847106925,6.094935894012451,71484596.0,-0.01344656852994941,-1.3846048965052742,3.14289331666333,56.58919721518742,56.97457409039774,0.018541721848278847,-0.024977365613166214,-0.11227176099470704,-0.17203102301384554,11.516260561994846,0.13343381881713956,0.024523707786993754,0.010760998725890758,-0.16710631179524782,0.18862830924702934,-0.07817265653467853,0.09969465398646005,-0.04404882387512199,3.1746589975930237,-54.937042407053234,0.0889336552605692,2,0.08393430709838867,0.06886911392212003,-0.10868453979492188,-0.16141271591186523,0.02152109146118164,1,-0.007173647666607552,1.0869581970647875,6.082023143768311,8.500041543190967,6.14658784866333,-4.749916915918962,6.176718235015869,-0.007173647666607552
1651,2006-03-01,6.05189323425293,6.056197166442871,5.965806007385254,6.017457962036133,45728871.0,0.008608393093863187,3.2000265874950147,-0.36364368800040286,60.71433093097088,59.82199887210204,-0.0204119944802601,-0.07612567176866847,-0.16092083195354778,-0.22368630958935487,11.373698086176168,0.09039115905761719,0.03167793399277308,0.059615564346313654,-0.12042647725370159,0.2396576059463289,-0.030405456453694413,0.14963658514632172,0.21091175079345792,28.985698047048007,-30.666835667770552,0.09002102080000783,3,0.03228187561035156,0.01721668243408292,-0.16033697128295898,-0.21306514739990234,-0.060261249542237216,2,-0.009246249923178351,-1.3846048965052742,6.000240802764893,1.0869581970647875,6.082023143768311,8.500041543190967,6.14658784866333,-0.009246249923178351
1652,2006-03-02,5.935676097869872,6.086327075958253,5.9270668029785165,6.086327075958253,56490687.0,-0.019203434674835873,1.1142945767840275,-4.374903068572113,51.8292678807971,61.30731670791432,0.10631006458834236,0.03832754188242493,-0.043405161127615166,-0.10656710689963589,10.629698285126796,0.15926027297973633,0.03854977414019345,-0.054234218597413175,-0.23602525213932513,0.12755681494449878,-0.1451297353683687,0.036661298173542356,0.32118890762329233,3.636630975111857,-56.71780789949311,0.0908955167709558,3,0.1484990119934091,0.13343381881714045,-0.03551125526428134,-0.09684801101684481,-0.01291322708129794,3,0.01667864314109524,3.2000265874950147,6.05189323425293,-1.3846048965052742,6.000240802764893,1.0869581970647875,6.082023143768311,0.01667864314109524
1653,2006-03-03,5.939980030059815,5.9916319847106925,5.918457984924316,5.9916319847106925,39374429.0,0.0007250955272790627,1.8333487195584168,0.3428584089283182,49.68155832499544,62.972626875677165,0.11550198190168359,0.035862287837722384,-0.044391122548012696,-0.11048461317094116,11.159183558057403,0.07317399978637606,0.043355453521462195,-0.04993028640746999,-0.23172131994938194,0.13186074713444196,-0.14082580317842552,0.04096523036348554,0.3036930473327635,9.434120015133441,-46.43456977518166,0.0908955167709558,3,0.15065145492553622,0.12912988662719727,-0.029054164886475498,-0.101151943206788,0.00860881805419833,4,0.011594165901837927,1.1142945767840275,5.935676097869872,3.2000265874950147,6.05189323425293,-1.3846048965052742,6.000240802764893,0.011594165901837927
1654,2006-03-06,5.931371212005615,5.970109939575195,5.918457984924316,5.948588848114014,33636811.0,-0.0014493008411871067,-1.3999556884900852,0.333339487823353,50.0,62.28768612951821,0.13869618558750574,0.046517009760868255,-0.03249595957255469,-0.10057331326295671,11.717282873071241,0.051651954650878906,0.054141640483836184,-0.05832386016845703,-0.24039524818877211,0.12374752785185805,-0.14935955417861457,0.03271183384170051,0.29278895983886777,6.250115396687654,-45.58571018289266,0.09103569401015768,3,0.15926027297973633,0.13773870468139737,-0.017217159271240234,-0.09254312515258789,-0.07317304611206055,0,0.014513802450311974,1.8333487195584168,5.939980030059815,1.1142945767840275,5.935676097869872,3.2000265874950147,6.05189323425293,0.014513802450311974
1655,2006-03-07,5.952892780303955,5.987328052520753,5.914154052734375,5.931371212005615,45861199.0,0.0036284305144784756,-1.6154173910079739,-1.2499723053063032,49.677413821568784,59.76505666657347,0.11661737353560042,0.029562120323436858,-0.05041334313252399,-0.11982929534302755,11.637726368263408,0.07317399978637784,0.06567288853695352,-0.03873922824859655,-0.2182328919470704,0.1407544354498773,-0.12848606009783392,0.05100760360064083,0.25292526032531804,22.499882295269817,-23.799215255249482,0.08974683184923705,3,0.13558673858642578,0.11621713638305753,-0.03873872756958008,-0.11406469345092773,-0.11621665954589755,1,0.003615392705661691,-1.3999556884900852,5.931371212005615,1.8333487195584168,5.939980030059815,1.1142945767840275,5.935676097869872,0.003615392705661691
1656,2006-03-08,5.896936893463135,5.9615020751953125,5.858198165893555,5.948588848114014,56955636.0,-0.009399780729456242,1.6666502547943183,-2.4000088624983382,46.9512335163016,56.276236310611054,0.14233067023832469,0.08763827312677552,0.01037477421614419,-0.06149783513654583,11.652972097924108,0.10330390930175781,0.07762483013471044,-0.0931886196136471,-0.2754484059749025,0.08907116674760829,-0.1843185127942748,-0.002058726433019409,0.2855480281345466,16.981068974815003,-26.588090765204356,0.09112989318062766,3,0.11406469345092773,0.16356468200683594,0.027977943420410156,-0.05810880661010742,-0.094696044921875,2,0.02116776947389587,-1.6154173910079739,5.952892780303955,-1.3999556884900852,5.931371212005615,1.8333487195584168,5.939980030059815,0.02116776947389587
1657,2006-03-09,5.9270668029785165,5.9615020751953125,5.8668060302734375,5.909850120544434,52058729.0,0.0051094169837193615,1.2000022156000398,-0.33332102435333416,49.70413658159275,53.60042816907408,0.08164991075358419,0.060973477824018296,-0.014473162485240998,-0.08891538415037115,11.669041725759891,0.094696044921875,0.076527512190113,-0.06327390670776278,-0.2452086783287637,0.11866086491323813,-0.15424129251826368,0.027693479102738117,0.22298944304875246,51.61258045034425,8.13433043708892,0.09096738581050058,3,0.07532620429992587,0.1334347724914542,-0.0021519660949715913,-0.08823871612548917,-0.16356468200683683,3,0.010893277210867636,1.6666502547943183,5.896936893463135,-1.6154173910079739,5.952892780303955,-1.3999556884900852,5.931371212005615,0.010893277210867636
1658,2006-03-10,6.000240802764893,6.017457962036133,5.918457984924316,5.931371212005615,54767642.0,0.012345735625858723,-1.0908999355462456,4.000166177366436,54.30109256029807,52.16091453685689,-0.01616663154860376,-0.005356073934392747,-0.08015714230684345,-0.15940508775032747,11.598655475248318,0.0989999771118164,0.0546803533241329,0.005380558967590154,-0.17258276869982403,0.18334388663500434,-0.08360110486611738,0.09436222280129769,0.12062963524900461,89.18926201825194,44.25693682813265,0.08898166383370726,3,-0.008608818054199219,0.060260772705078125,-0.08070623874664307,-0.15495634078979492,-0.15495586395263672,4,-0.012912470436289292,1.2000022156000398,5.9270668029785165,1.6666502547943183,5.896936893463135,-1.6154173910079739,5.952892780303955,-0.012912470436289292
1659,2006-03-13,5.9916319847106925,6.06480598449707,5.978719234466553,6.021761894226074,48154305.0,-0.0014347454272557458,-2.0769768294033932,-0.4374922107595504,46.95123351630166,51.09002968142514,-0.024281680173426246,0.00735912092016644,-0.06525276756240128,-0.14937189113796823,11.723775372198023,0.08608675003051758,0.029045521136435326,-0.005595660209656295,-0.18197883348139499,0.1707875130620824,-0.0937872468455252,0.08259592642621261,0.10297122609117082,64.58314100552015,21.13070250109697,0.08819158663586922,3,-0.01936936378478915,0.06886959075927823,-0.07424974441528231,-0.11621689796447665,-0.06886911392211825,0,-0.007183875229072045,-1.0908999355462456,6.000240802764893,1.2000022156000398,5.9270668029785165,1.6666502547943183,5.896936893463135,-0.007183875229072045
1660,2006-03-14,6.043283939361572,6.056197166442871,5.939980030059815,5.974414825439452,50645833.0,0.008620682108427813,1.4545422501523044,-2.285739155205938,38.29785729550356,48.59931038859544,-0.07731653286048079,-0.037396042267029195,-0.10987916455613345,-0.19825373120273504,11.672268927804298,0.11621713638305575,0.006485594884988899,0.04046065807342547,-0.1342181465263197,0.21513946267317063,-0.04687874422644711,0.12780006037329805,0.027678766949460254,89.58314100552057,49.75353082495671,0.08733940229987242,3,-0.07102131843566895,0.017217636108398438,-0.12159740924835205,-0.16786885261535645,-0.06886911392212003,1,-0.030626688291526927,-2.0769768294033932,5.9916319847106925,-1.0908999355462456,6.000240802764893,1.2000022156000398,5.9270668029785165,-0.030626688291526927
1661,2006-03-15,6.034675121307372,6.069109916687013,6.000240802764893,6.047587871551514,55364413.0,-0.0014245264893361087,1.461508308478863,-0.18749697082996844,38.29785729550345,47.09582032356282,-0.07979863263880294,-0.023911093705154762,-0.09558762426902234,-0.18620944427806307,12.278583195196886,0.06886911392212003,-0.010332442235453598,0.027977943420409268,-0.1458749348755779,0.20183082171639644,-0.058948495727584316,0.11490438256840285,-0.17647695541381747,82.97867826955905,45.741243643295206,0.08692643914799378,3,-0.07102108001708896,0.025826454162598544,-0.10976040363311679,-0.15926003456115634,-0.09469509124755682,2,-0.032810217048837464,1.4545422501523044,6.043283939361572,-2.0769768294033932,5.9916319847106925,-1.0908999355462456,6.000240802764893,-0.032810217048837464
1662,2006-03-16,6.043283939361572,6.047587871551514,6.004545211791992,6.021761894226074,41856365.0,0.001426558659935795,1.8571383354170954,-1.6667282127029872,41.17647537979076,46.150811107428964,-0.07994513193187647,-0.02570155769993221,-0.09871281504602614,-0.18964838716285382,13.001774250773634,0.043042659759521484,-0.015704171737260353,0.03142156600952184,-0.1402094574732029,0.20305258949224658,-0.05439394573184053,0.11723707775088421,-0.18086753845214876,82.85718807368438,47.40147194197786,0.08581551174136254,3,-0.07962989807128906,0.017217636108398438,-0.11083650588989258,-0.16786885261535645,-0.10330390930175692,3,-0.03988611047221069,1.461508308478863,6.034675121307372,1.4545422501523044,6.043283939361572,-2.0769768294033932,5.9916319847106925,-0.03988611047221069
1663,2006-03-17,6.026066780090332,6.077719211578369,6.000240802764893,6.05189323425293,64161144.0,-0.0028489740750223813,1.0,-1.2,44.79999645501637,45.573032935764104,-0.05501811802527712,-0.0010817565144574104,-0.0767928127533839,-0.1679962754606148,13.897419338517444,0.07747840881347656,-0.029438396307813974,0.00946962833404541,-0.15798582663099214,0.17692508329908296,-0.07425809914847292,0.09319735581656374,-0.15951650886535695,62.49982690576725,27.139492098421357,0.08372772748251864,3,-0.05810809135437012,0.03443479537963867,-0.09361934661865234,-0.1506516933441162,-0.06886959075927734,4,-0.0435714818139995,1.8571383354170954,6.043283939361572,1.461508308478863,6.034675121307372,1.4545422501523044,6.043283939361572,-0.0435714818139995
1664,2006-03-20,6.034675121307372,6.0605010986328125,5.995935916900635,6.0605010986328125,37464497.0,0.0014285173947095053,4.000018463470025,0.9999815368709033,53.70366951209239,46.02039467915562,-0.05300590981496267,-0.0016379921538716147,-0.07869741737150182,-0.17454878597455803,14.473057388437327,0.06456518173217773,-0.02814544934446328,0.012912774085998002,-0.1497791090170697,0.1756046571890657,-0.0684331674655354,0.09425871563753141,-0.15967809246826103,68.7495672644179,28.106866204824136,0.08134594155153366,3,-0.06671643257141024,0.025826454162598544,-0.10222768783569247,-0.15926003456115634,-0.12912988662719638,0,-0.031383658388902,1.0,6.026066780090332,1.8571383354170954,6.043283939361572,1.461508308478863,6.034675121307372,-0.031383658388902
1665,2006-03-21,6.077719211578369,6.09063196182251,6.004545211791992,6.047587871551514,52196226.0,0.007132793299678308,2.0768981678738814,-1.1667066708516798,52.8301867073559,46.67361170038388,-0.08546929190182695,-0.04352345399804847,-0.11426062860098085,-0.2143724038635213,13.464775231803127,0.08608675003051758,-0.023723021921052023,0.05380465984344518,-0.11073480794142743,0.21834412762831779,-0.028465074048991568,0.13607439373588193,-0.1946132954296873,86.36400257815018,42.41898064811224,0.08226973389243633,3,-0.09900021553039551,-0.017217636108398438,-0.14527177810668945,-0.20230412483215332,-0.18078231811523438,1,-0.025495804494323315,4.000018463470025,6.034675121307372,1.0,6.026066780090332,1.8571383354170954,6.043283939361572,-0.025495804494323315
1666,2006-03-22,6.094935894012451,6.094935894012451,6.034675121307372,6.047587871551514,40416733.0,0.0028327538398422725,1.5454398968740304,1.5713878778287704,72.28913572139754,49.18305604925108,-0.0800659749008723,-0.07152642785981911,-0.12419717854136003,-0.22837326315362638,11.353834204180654,0.06026077270507901,-0.017730589621572257,0.07554090023040771,-0.07467254830183645,0.22575434876265188,0.0004341759642860765,0.15064762449652935,-0.19937841512333954,100.0,48.851288087107136,0.075106724266122,3,-0.08823895454406738,-0.03443431854248047,-0.16248846054077148,-0.21952080726623535,-0.13343381881713867,2,-0.019773968203897985,2.0768981678738814,6.077719211578369,4.000018463470025,6.034675121307372,1.0,6.026066780090332,-0.019773968203897985
1667,2006-03-23,6.056197166442871,6.142283916473389,6.026066780090332,6.116457939147949,56004555.0,-0.006355887616084077,1.076924387936838,-1.2727199484369964,64.8352103194262,50.35351357804309,-0.023561563832885213,-0.04456464074396216,-0.07903339536561482,-0.18619896135849068,8.995772031688116,0.11621713638305664,-0.013259814144610083,0.042828226089477894,-0.08940514962538249,0.17506160180433827,-0.02328846176795185,0.10894491394690764,-0.14468941434389215,41.176681415640864,-14.618739995274936,0.06611668785743013,3,-0.015065193176269531,0.004304409027099609,-0.13128244876861572,-0.18078207969665527,-0.11621713638305575,3,-0.01918978745061506,1.5454398968740304,6.094935894012451,2.0768981678738814,6.077719211578369,4.000018463470025,6.034675121307372,-0.01918978745061506
1668,2006-03-24,6.056197166442871,6.082023143768311,6.000240802764893,6.038980007171631,42279555.0,0.0,1.3750077892943584,-0.28571089447363424,66.29221035441185,52.50251100449977,-0.0165274691312689,-0.054476748700502675,-0.07330844485057941,-0.18369070883848693,7.742437282459612,0.08178234100341886,-0.0011895292575818672,0.04734776020050013,-0.07118304192422009,0.16587856232522036,-0.01191764086185998,0.10661316126286025,-0.12161179790645082,41.176681415640864,-20.023113505277912,0.059265401062360334,3,-0.015065193176269531,0.004304409027099609,-0.13989102840423584,-0.18078207969665527,-0.07747793197631836,4,-0.01918978745061506,1.076924387936838,6.056197166442871,1.5454398968740304,6.094935894012451,2.0768981678738814,6.077719211578369,-0.01918978745061506
1669,2006-03-27,5.983023166656494,6.077719211578369,5.983023166656494,6.077719211578369,30676890.0,-0.01208249959096952,1.0,-5.500096934112499,53.46535630847526,54.187788672607745,0.06179539436728998,0.011489194051376828,0.0012504042112766456,-0.10971431868409187,6.897676733086455,0.094696044921875,0.005589055781960006,-0.020876240730285822,-0.13471630999903628,0.09296382853846463,-0.07779627536466105,0.036043793904089405,-0.02766794332637712,0.0,-63.36475428391686,0.05692003463437503,3,0.07963037490844727,0.07747840881347656,-0.05918467044830322,-0.10760807991027832,0.012912750244140625,0,-0.004316543093024983,1.3750077892943584,6.056197166442871,1.076924387936838,6.056197166442871,1.5454398968740304,6.094935894012451,-0.004316543093024983
1670,2006-03-28,5.957197189331055,6.013154029846191,5.957197189331055,6.000240802764893,31130118.0,-0.004316543093024983,-1.6000066468001197,0.4545449967773123,57.446763375889574,56.31544490376176,0.08283696612943903,0.03575846550751827,0.029299789507893692,-0.0827468930171662,6.570364309047952,0.05595684051513672,0.0021235573809397223,-0.04455003738403285,-0.16029293819028112,0.07119286342221542,-0.10242148778715698,0.013321413019091288,0.18508672714233398,0.0,-66.3720769080113,0.05787145040312402,3,0.09254336357116699,0.10330438613891602,-0.022597670555114746,-0.08178210258483887,0.04304361343383789,1,-0.008670512828311994,1.0,5.983023166656494,1.3750077892943584,6.056197166442871,1.076924387936838,6.056197166442871,-0.008670512828311994
1671,2006-03-29,5.995935916900635,6.013154029846191,5.957197189331055,5.987328052520753,22319082.0,0.006502844599295621,1.5999778442450427,-0.19998005959962045,58.33330448419456,58.22175924869551,0.042493878845561994,-0.007786613914587903,-0.009772329088061582,-0.11962620863785745,6.560327331981409,0.05595684051513672,0.0073269421905095555,-0.0030134439468385565,-0.11633235010851539,0.11030546221483828,-0.059672897027676974,0.05364600913399986,0.1426462650299074,20.93004083420283,-45.35472658078143,0.05665945308083823,3,0.053804636001586914,0.06456565856933594,-0.006455898284912109,-0.0968468189239502,0.012913227081298828,2,-0.016511020933104636,-1.6000066468001197,5.957197189331055,1.0,5.983023166656494,1.3750077892943584,6.056197166442871,-0.016511020933104636
1672,2006-03-30,6.034675121307372,6.043283939361572,5.978719234466553,6.000240802764893,25327769.0,0.00646091034721441,1.4999907682649878,4.00033237314456,54.54540876829441,59.30458283905974,0.0026877364644395385,-0.04082173080902063,-0.0495117362263775,-0.15598695606565638,7.18059135566656,0.06456470489501953,0.016079510607658776,0.03077580928802437,-0.07951410785908397,0.1410657264351327,-0.0243691492855298,0.08592076786157854,0.10027936077118049,62.068767930199506,-1.2642593784922909,0.055144958573554254,3,0.015065431594849521,0.025826454162598544,0.010761260986329013,-0.07962965965270907,-0.03873920440673739,3,-0.012125432544611847,1.5999778442450427,5.995935916900635,-1.6000066468001197,5.957197189331055,1.0,5.983023166656494,-0.012125432544611847
1673,2006-03-31,6.008849143981934,6.038980007171631,5.983023166656494,6.008849143981934,29052542.0,-0.004279596963596477,-1.1666882073816953,0.0,52.17389210193287,59.13460757126423,0.028848251245109147,-0.01008897549706056,-0.022231441276129082,-0.12866456491086353,7.927740939398861,0.05595684051513672,0.0251624215240982,0.0015063762664793146,-0.10460185165310776,0.10761460418606639,-0.05154773769331378,0.05456049022627241,0.12255019224166919,42.85686025487333,-19.47871896676336,0.05305411395979338,3,0.040891408920288086,0.0021524429321289062,0.06564128398895264,-0.032282114028930664,-0.051651954650878906,4,-0.011461281898064168,1.4999907682649878,6.034675121307372,1.5999778442450427,5.995935916900635,-1.6000066468001197,5.957197189331055,-0.011461281898064168
1674,2006-04-03,6.017457962036133,6.034675121307372,5.987328052520753,6.026066780090332,26093941.0,0.0014326899956909056,2.6666912850813556,-100.0,46.34146670971804,58.41363868263781,0.019601668433018915,-0.01256175693705952,-0.0295334366335549,-0.13639898593973943,8.715267415038003,0.04734706878661932,0.03164736196472795,0.005810856819152832,-0.09412610710863856,0.10574782074694422,-0.04415762514474331,0.05577933878304897,0.1104573312496191,70.0000553903078,10.652121012160322,0.04996848196389582,4,0.03228259086608887,-0.01506495475769043,0.05703246593475342,-0.04089093208312988,-0.12482595443725497,0,-0.006437723007619023,-1.1666882073816953,6.008849143981934,1.4999907682649878,6.034675121307372,1.5999778442450427,5.995935916900635,-0.006437723007619023
1675,2006-04-04,5.974414825439452,6.017457962036133,5.970109939575195,6.017457962036133,34774874.0,-0.00715304317341936,1.200026587495015,4.999889221225317,42.222263252155614,55.07287507494426,0.05190880897607553,0.03391528313366354,0.014620816530030112,-0.09306651470140981,9.21636316493447,0.0473480224609375,0.03557195164554816,-0.038308382034302646,-0.1360202534736512,0.05940348940504592,-0.08716431775397648,0.010547553685371192,0.1500861057672056,20.00033234184579,-34.85654089223968,0.048855935719674094,4,0.07532572746276944,0.025826215744019443,0.10222768783569425,0.002152204513550693,-0.06886959075927646,1,0.0036022091016418845,2.6666912850813556,6.017457962036133,-1.1666882073816953,6.008849143981934,1.4999907682649878,6.034675121307372,0.0036022091016418845
1676,2006-04-05,6.021761894226074,6.021761894226074,5.952892780303955,5.978719234466553,41828932.0,0.007924971762090394,2.2000398816843365,-0.9999889218770566,47.47469661110832,53.14392910735339,-0.007721563728726899,-0.0037953128679149017,-0.031042049797083138,-0.13984599056874725,9.346725502259556,0.06886911392211914,0.034389993590368206,0.002797436714172541,-0.07830978270766042,0.0839046561360055,-0.03775617299674394,0.043351046425089024,0.0993929621430718,76.19009938595937,23.847513866567567,0.040553609710916316,4,-0.004303932189941406,-0.02152085304260254,0.054880619049072266,-0.04519486427307129,-0.07317304611206055,2,-0.003573886154784156,1.200026587495015,5.974414825439452,2.6666912850813556,6.017457962036133,-1.1666882073816953,6.008849143981934,-0.003573886154784156
1677,2006-04-06,5.9916319847106925,6.021761894226074,5.970109939575195,6.008849143981934,24280890.0,-0.005003503965221756,1.4000354503860768,-0.40000221564915045,46.07840475272463,50.89795070716592,0.013730542156324965,0.033117627328180355,4.037900730935462e-05,-0.10952411718992483,9.48413278228086,0.051651954650878906,0.02942754863634356,-0.03056073188781827,-0.1006595523256868,0.039538088550050254,-0.06561014210675253,0.004488678331115992,0.12279238861584574,44.999944609997975,-5.807575965053893,0.035049410218934186,4,0.023674011230469638,0.008609056472779208,0.08501052856445401,-0.015064954757689542,-0.19799900054931463,3,0.002873534174858472,2.2000398816843365,6.021761894226074,1.200026587495015,5.974414825439452,2.6666912850813556,6.017457962036133,0.002873534174858472
1678,2006-04-07,5.922762870788574,5.9916319847106925,5.901240825653076,5.983023166656494,37670808.0,-0.011494216283285952,1.3333394878233722,3.5000138477301763,38.79311744409152,49.26770194445661,0.06893025924918028,0.1010664036004485,0.06741623434330712,-0.04086156108704664,10.028739015491384,0.0903911590576163,0.012216380698091278,-0.09555594921112043,-0.17820298335011842,-0.01290891507212244,-0.13687946628061898,-0.05423243214162188,0.18520023881706038,16.129320449412614,-31.069883907647583,0.0413235170694988,4,0.04949951171875,0.07747817039489746,0.15387964248657227,0.05380415916442871,-0.11621665954589844,4,0.012354545962485641,1.4000354503860768,5.9916319847106925,2.2000398816843365,6.021761894226074,1.200026587495015,5.974414825439452,0.012354545962485641
1679,2006-04-10,5.948588848114014,5.974414825439452,5.879718780517577,5.9270668029785165,28758950.0,0.004360461137624672,1.5882429605688215,-0.35715133531155796,36.60704924421515,46.95217815204835,0.04213728879750622,0.07573328789064071,0.04133766717757492,-0.06330961279047642,10.14537629585594,0.094696044921875,-2.9784945594357737e-05,-0.06757781505584681,-0.15524041515646125,0.020084785044767628,-0.11140911510615403,-0.023746515005539592,0.14697092445446724,48.48532660145188,5.9824293548886445,0.04383130005030731,4,0.012912511825561523,0.05165219306945801,0.13128185272216797,0.027978181838989258,-0.15495586395263583,0,0.0014471232483599383,1.3333394878233722,5.922762870788574,1.4000354503860768,5.9916319847106925,2.2000398816843365,6.021761894226074,0.0014471232483599383
1680,2006-04-11,5.858198165893555,5.922762870788574,5.828066825866699,5.901240825653076,42869552.0,-0.01519531514589667,1.200014401480029,-1.9999335327352106,28.6821605569625,43.657606604578106,0.13075883853570147,0.1597366267217648,0.13000392385411086,0.03092986373249662,11.041208269676805,0.12052202224731445,-0.016185607473553354,-0.14871420860290563,-0.2601718585300272,-0.037256558675784035,-0.20444303356646643,-0.09298538363934483,0.22009432731085354,15.556069796754372,-18.861124992651156,0.055728824963560734,4,0.07747721672058105,0.12697720527648926,0.22167253494262695,0.11836886405944824,-0.06456518173217685,1,0.005877889537058811,1.5882429605688215,5.948588848114014,1.3333394878233722,5.922762870788574,1.4000354503860768,5.9916319847106925,0.005877889537058811
1681,2006-04-12,5.8366761207580575,5.853892803192139,5.7678070068359375,5.853892803192139,40028493.0,-0.0036738335792050325,9.000276962277738,0.39999113740346015,29.599956751123145,40.88588971378131,0.14227597543859094,0.174617235451751,0.14951590148170357,0.05477134578176823,12.071065232507037,0.09039115905761719,-0.022530722009054927,-0.16033630371093643,-0.2943101962737362,-0.026362411148136644,-0.22732324999233633,-0.09334935742953654,0.2165938057125798,27.118640885347585,-6.177348963639471,0.06698694628140003,4,0.06671738624572665,0.11836934089660556,0.24211859703063876,0.1398909091949454,0.05595588684082031,2,0.011799372193565194,1.200014401480029,5.858198165893555,1.5882429605688215,5.948588848114014,1.3333394878233722,5.922762870788574,0.011799372193565194
1682,2006-04-13,5.80224084854126,5.853892803192139,5.77641487121582,5.853892803192139,31317041.0,-0.0058998086418277085,2.0,3.00011078491125,27.81947559865364,38.17984343563917,0.15675789413276586,0.20033978100402372,0.18191580230473647,0.09128062611311982,13.156576945300436,0.07747793197631836,-0.03023834423691163,-0.18271942138671893,-0.34043174683192845,-0.025007095941509405,-0.26157558410932324,-0.10386325866411461,0.21677352757321344,15.384271242770009,-16.21612853492753,0.07885616272260457,4,0.09900021553039551,0.15280461311340332,0.23351073265075684,0.17432618141174316,0.0989999771118164,3,0.025222668860694908,9.000276962277738,5.8366761207580575,1.200014401480029,5.858198165893555,1.5882429605688215,5.948588848114014,0.025222668860694908
1683,2006-04-18,5.76350212097168,5.80224084854126,5.724762916564941,5.80224084854126,41668601.0,-0.0066765114687231675,3.000024618111545,0.7499953841324939,29.599956751123102,36.319675662461954,0.17548871565426793,0.23020181205134804,0.2195146673741073,0.13168296630898801,14.106036877392537,0.07747793197631836,-0.0432194333535989,-0.2083299160003662,-0.3930371096811873,-0.023622722319545097,-0.3006835128407772,-0.11597631915995521,0.2253673708293693,15.517287482953233,-19.250851782006077,0.09235359684041064,4,0.10976028442382812,0.17002129554748535,0.26794517040252686,0.21306490898132324,0.21521711349487305,1,0.0052278740524898115,2.0,5.80224084854126,9.000276962277738,5.8366761207580575,1.200014401480029,5.858198165893555,0.0052278740524898115
1684,2006-04-19,5.845284938812256,5.845284938812256,5.789328098297119,5.806546211242676,37597402.0,0.014189778388905783,1.888935389766251,-1.0,40.57973690357974,36.137172734842416,0.07455503606474778,0.1407175215554597,0.13765755885277553,0.052468580735551384,14.872463214989406,0.08178281784057617,-0.05629192394943683,-0.11707758903503418,-0.30754849184420596,0.0733933137741376,-0.21231304043962052,-0.021842137630447844,0.10660963245573818,60.86972227841516,20.807091946950898,0.09523545140458607,4,0.027977466583251953,0.08823847770690918,0.18078184127807617,0.13128209114074707,0.1463470458984366,2,-0.0066273463099049135,3.000024618111545,5.76350212097168,2.0,5.80224084854126,9.000276962277738,5.8366761207580575,-0.0066273463099049135
1685,2006-04-20,5.922762870788574,5.965806007385254,5.828066825866699,5.828066825866699,51052385.0,0.013254774196185037,-1.9090799226554946,2.4444800039388976,44.217733214262836,35.7752879129707,-0.012315327749554683,0.053793440246563407,0.06169793081451047,-0.023201415009790338,14.627385534211108,0.1377391815185547,-0.06563855463990098,-0.03185184001922625,-0.21503218133441493,0.15132850129596243,-0.12344201067682015,0.05973833063836764,-0.1979999542236328,82.14297018421219,38.02187417107559,0.0915901706575942,4,-0.049500465393066406,0.01076054573059082,0.09361922740936279,0.05380415916442871,0.06886911392211825,3,-0.021802305688122803,1.888935389766251,5.845284938812256,3.000024618111545,5.76350212097168,2.0,5.80224084854126,-0.021802305688122803
1686,2006-04-21,5.974414825439452,5.974414825439452,5.918457984924316,5.918457984924316,39048705.0,0.008720922275249121,1.0000000000000318,0.5909100064453661,45.33335795129337,35.69250493503389,-0.07977941824419776,-0.00774783825004377,0.01177950424211982,-0.07203943391652068,14.274200275503107,0.05595684051513583,-0.07258703664187927,0.025826168060302024,-0.14546132283124713,0.19711365895185118,-0.05981757738547255,0.1114699135060766,-0.24483104705810455,100.0,55.747081805492016,0.08564374544577437,4,-0.11621737480163485,-0.0408914089202872,0.041967272758484775,0.01076078414917081,-0.07317399978637606,4,-0.03025933862313901,-1.9090799226554946,5.922762870788574,1.888935389766251,5.845284938812256,3.000024618111545,5.76350212097168,-0.03025933862313901
1687,2006-04-24,5.939980030059815,5.970109939575195,5.918457984924316,5.957197189331055,21822713.0,-0.005763710151663881,1.4000354503860768,-0.3076864081806452,44.73685553091337,36.352920278014096,-0.05972241654848087,0.018481391849204165,0.047722183789438155,-0.035237295986671135,13.329040303252867,0.05595684051513583,-0.07565176678483088,-0.0027977705001820397,-0.16642852790206053,0.16083298690169645,-0.08461314920112084,0.07901760820075676,-0.20060300979614354,86.20687679302073,40.05158673579553,0.08181537870093906,4,-0.09039115905761808,-0.006456613540650302,0.07209777832031161,0.05380392074584872,0.0473480224609375,0,-0.007971074350642371,1.0000000000000318,5.974414825439452,-1.9090799226554946,5.922762870788574,1.888935389766251,5.845284938812256,-0.007971074350642371
1688,2006-04-25,5.939980030059815,5.970109939575195,5.931371212005615,5.944283962249756,20627112.0,0.0,-2.5999911375016618,0.24997922840442582,44.000000000000064,37.17435925087908,-0.06372465522592297,0.009832387624893357,0.04967743748571518,-0.03305210712461726,12.779736362429938,0.03873872756958008,-0.08546060362677022,0.0030130863189707924,-0.1516681965079254,0.15769436914586699,-0.0743275550944773,0.08035372773241889,-0.19120149758911253,81.39531888034506,36.675905820438004,0.0773406414134481,4,-0.09039115905761808,-0.006456613540650302,0.07209777832031161,0.06886935234069735,0.06886911392211825,1,-0.006521773509455597,1.4000354503860768,5.939980030059815,1.0000000000000318,5.974414825439452,-1.9090799226554946,5.922762870788574,-0.006521773509455597
1689,2006-04-26,5.957197189331055,5.965806007385254,5.914154052734375,5.939980030059815,26347673.0,0.0028985214064880527,1.9999861524614,-4.000332373144869,48.61108546740281,39.38868424092801,-0.08894592087865938,-0.009927796507339437,0.033545834429309807,-0.04761813042815888,12.578075229408569,0.051651954650878906,-0.09277590201149621,0.02152154445648158,-0.13196746395010095,0.1750105528630641,-0.055222959746809686,0.09826604865977284,-0.19939320514160208,88.23514078862537,38.720505216447606,0.07674450420329136,4,-0.10760831832885742,-0.02367377281188965,0.05703294277191162,0.05165219306945801,0.06886959075927734,2,0.003612780381694103,-2.5999911375016618,5.939980030059815,1.4000354503860768,5.939980030059815,1.0000000000000318,5.974414825439452,0.003612780381694103
1690,2006-04-27,5.905545234680176,5.965806007385254,5.840980052947997,5.965806007385254,49191958.0,-0.008670512828311994,3.142859403684273,-3.5000415431912515,40.689682571212856,40.62087599871575,-0.03338195802244304,0.039691098245776324,0.08612180711027584,0.004830774091821866,13.120892823391378,0.12482595443725675,-0.09188753451034692,-0.027547812461852672,-0.18125014138609696,0.12615451646239162,-0.10439897692397437,0.04930335200026903,-0.13907681684072326,48.387073718968765,2.153895853510633,0.07685116446212199,4,-0.055956363677978516,0.027978181838989258,0.10868489742279053,0.10330414772033691,0.10330390930175781,3,0.014577273834933013,1.9999861524614,5.957197189331055,-2.5999911375016618,5.939980030059815,1.4000354503860768,5.939980030059815,0.014577273834933013
1691,2006-04-28,5.896936893463135,5.952892780303955,5.8366761207580575,5.892632007598878,43404280.0,-0.0014576708627154211,-1.0000000000000153,-0.07143761473696064,42.14287862074861,42.21236522339298,-0.017127869531450735,0.042691200640887494,0.09474061211114204,0.014331564778136574,13.710909250968722,0.11621665954589755,-0.09239946050381853,-0.03120620250701922,-0.18274840016810767,0.12033599515406923,-0.10697730133756345,0.044564896323525005,-0.12215061931968219,45.1615439318728,-1.1769175320469785,0.07577109883054414,4,-0.0473480224609375,0.03658652305603027,0.1226733922958374,0.11191248893737793,0.18078231811523438,4,0.01605835249017651,3.142859403684273,5.905545234680176,1.9999861524614,5.957197189331055,-2.5999911375016618,5.939980030059815,0.01605835249017651
1692,2006-05-02,5.9615020751953125,5.974414825439452,5.888328075408936,5.901240825653076,34055577.0,0.010948935506457591,1.0,13.99833850243975,53.237424406168024,44.838750518397966,-0.06339247608984167,-0.029130536131914297,0.031491408378215624,-0.04916285119676722,13.779037226798835,0.0860867500305158,-0.07769994464503593,0.03701763153076154,-0.10704373206157936,0.18107899512310244,-0.03501305026540891,0.10904831332693199,-0.17873065900001972,90.62518391325925,38.79388248462185,0.07203068179617049,5,-0.07963061332702637,-0.02797865867614746,0.07209718227386475,0.047347307205200195,0.16786909103393466,1,-0.010108400329670642,-1.0000000000000153,5.896936893463135,3.142859403684273,5.905545234680176,1.9999861524614,5.957197189331055,-0.010108400329670642
1693,2006-05-03,5.939980030059815,5.9916319847106925,5.931371212005615,5.974414825439452,34288263.0,-0.0036101715413379143,-1.3333179472503187,-0.5714251802147248,49.27535068467205,45.80492982740822,-0.015873737965979906,-0.013736830442486081,0.05438400648089381,-0.02592830640472954,13.7507778141593,0.06026077270507724,-0.061965282270772803,0.018939042091370872,-0.11982658847506045,0.1577046726578022,-0.05044377319184523,0.08832185737458698,-0.14954287749475625,66.66666666666742,13.816772035084043,0.06938281528321587,5,-0.030130624771119052,-0.036586999893189365,0.11083674430847079,0.06886935234069735,0.1377391815185538,2,0.00797107435064226,1.0,5.9615020751953125,-1.0000000000000153,5.896936893463135,3.142859403684273,5.905545234680176,0.00797107435064226
1694,2006-05-04,5.978719234466553,5.978719234466553,5.931371212005615,5.957197189331055,25421367.0,0.006521773509455375,3.3999556884900852,-0.6250086547116572,61.11105738162551,47.681965846004076,-0.037654573011612236,-0.05852779912390904,0.017493765814349693,-0.06271235893641602,13.720991227745813,0.0473480224609375,-0.03915612533596935,0.059615182876586736,-0.07448692971395054,0.19371729546712402,-0.00743587341868146,0.12666623917185493,-0.1762103919727558,91.66682052891734,32.69089237581499,0.06705105629526842,5,-0.06456518173217773,-0.07747817039489746,0.0720975399017334,0.03013014793395996,0.1463465690612793,3,0.005039525746866724,-1.3333179472503187,5.939980030059815,1.0,5.9615020751953125,-1.0000000000000153,5.896936893463135,0.005039525746866724
1695,2006-05-05,5.995935916900635,5.995935916900635,5.948588848114014,5.9916319847106925,25826907.0,0.002879660636149195,21.001772656769333,0.1999778442450839,64.7999390263357,49.84491929878656,-0.048500445984039686,-0.07805123478877274,-0.0009660751757722963,-0.07847247326342277,13.919134348840526,0.047347068786621094,-0.013124849372343483,0.07575581073760951,-0.06054241862905485,0.21205404010427387,0.007606696054277329,0.1439049254209417,-0.18207968587382428,100.0,35.46614126612843,0.06814911468333235,5,-0.07962989807128906,-0.11191248893737793,0.06564164161682129,0.030130624771118164,0.07747793197631747,4,0.00502521434639891,3.3999556884900852,5.978719234466553,-1.3333179472503187,5.939980030059815,1.0,5.9615020751953125,0.00502521434639891
1696,2006-05-08,6.000240802764893,6.017457962036133,5.978719234466553,6.008849143981934,26231483.0,0.0007179672904982226,1.9999815365299753,-2.0001107910476708,69.49157316029041,52.59544347982845,-0.05448649735549971,-0.08859332042024448,-0.011346432772207038,-0.08121224942684346,14.327402996207244,0.03873872756958008,0.002077286647624632,0.08113675117492658,-0.05208995107647585,0.214363453426329,0.014523400049225366,0.1477501023006278,-0.171818196868176,86.66678975646673,15.258371874142483,0.06661335112570138,5,-0.07317376136779785,-0.11621737480163574,0.05488026142120361,0.0473477840423584,-0.017217636108398438,0,0.001434665957585235,21.001772656769333,5.995935916900635,3.3999556884900852,5.978719234466553,-1.3333179472503187,5.939980030059815,0.001434665957585235
1697,2006-05-09,6.008849143981934,6.008849143981934,5.957197189331055,5.9916319847106925,24321024.0,0.001434665957585235,5.000055390921428,-2.000055392455651,75.67566218886633,56.11496150081358,-0.05844446531322767,-0.10102527832571262,-0.025777948713196608,-0.08784588886052802,14.876857469916699,0.051651954650878906,0.010314248107382795,0.08888423442840576,-0.046520415583275465,0.224288884440087,0.02118190942256515,0.15658655943424638,-0.1615230024712755,89.9998338290766,11.045619923891948,0.0677023250058408,5,-0.08178210258483887,-0.12482571601867676,0.0462719202041626,0.045195817947387695,0.017217636108398438,1,0.011461440609706663,1.9999815365299753,6.000240802764893,21.001772656769333,5.995935916900635,3.3999556884900852,5.978719234466553,0.011461440609706663
1698,2006-05-10,5.995935916900635,6.026066780090332,5.987328052520753,5.9916319847106925,37906410.0,-0.0021490349935364694,-5.000517024891743,0.2499792284045032,68.42096670748086,58.316059416377804,-0.0410790827436287,-0.0867992780589546,-0.017986669413070366,-0.0734253694397271,14.92362730775626,0.03873872756957919,0.013946890701240555,0.0723123550415039,-0.06729954465425525,0.21192425473726306,0.002506405193623884,0.14211830488938393,-0.131596593337429,68.18133752284847,-12.520929521639886,0.06980594984787973,5,-0.06456446647644043,-0.11406445503234863,0.059185147285461426,0.05810904502868652,0.030130863189697266,2,0.022254282096728417,5.000055390921428,6.008849143981934,1.9999815365299753,6.000240802764893,21.001772656769333,5.995935916900635,0.022254282096728417
1699,2006-05-11,5.957197189331055,6.017457962036133,5.948588848114014,6.000240802764893,29056143.0,-0.00646083082048754,-1.2857210682492581,-10.000997119430686,54.65111785528431,59.86733000349687,-0.0026153915346274204,-0.04994318120555796,0.01715579137087264,-0.03208348782415804,14.85857310681917,0.06886911392211914,0.019978925482684318,0.0331432104110716,-0.1068453303350152,0.1731317511571584,-0.0368510599619718,0.103137480784115,-0.07345057098459407,11.110700811777233,-66.54209927471784,0.06999427037304334,5,-0.02582573890686035,-0.07747817039489746,0.0731738805770874,0.10330438613891602,0.051651954650878906,3,0.020231330005856085,-5.000517024891743,5.995935916900635,5.000055390921428,6.008849143981934,1.9999815365299753,6.000240802764893,0.020231330005856085
1700,2006-05-12,5.892632007598878,5.944283962249756,5.858198165893555,5.939980030059815,44368426.0,-0.010838181057328256,2.076916521798509,1.10000110780002,39.32578115956289,59.554319174476234,0.06696779612352444,0.01827071579651296,0.07993679869060788,0.03391109786429514,14.48715091995753,0.0989990234375,0.025241840008736638,-0.03314366340637154,-0.17054497920152834,0.10425765238878526,-0.10184432130395038,0.035556994491207305,0.1334347724914542,20.512376223562224,-52.07001237280923,0.0687006578975786,5,0.04950046539306552,-0.017217159271241123,0.1334347724914542,0.16786956787109286,-0.21091222763061523,4,0.039444817804542565,-1.2857210682492581,5.957197189331055,-5.000517024891743,5.995935916900635,5.000055390921428,6.008849143981934,0.039444817804542565
1701,2006-05-15,5.905545234680176,5.935676097869872,5.828066825866699,5.871110916137695,37827047.0,0.002191419227375091,1.2727300193361502,-0.7272599097647438,45.23807953788615,58.66550307800046,0.06191511193779675,0.011364181200931966,0.06368749720150646,0.02203578736984646,13.510513094852412,0.10760927200317294,0.025819096423578713,-0.0236738920211792,-0.15499048052125985,0.10764269647890146,-0.08933218627121953,0.04198440222886113,0.11716417312622074,39.13051854848809,-30.417793805148442,0.06565829425004038,5,0.021521568298339844,-0.030130386352539062,0.1194455623626709,0.15495634078979492,-0.27117300033569336,0,0.028425591122555716,2.076916521798509,5.892632007598878,-1.2857210682492581,5.957197189331055,-5.000517024891743,5.995935916900635,0.028425591122555716
1702,2006-05-16,5.948588848114014,5.995935916900635,5.896936893463135,5.914154052734375,42065934.0,0.007288677289450707,-1.8749904797512964,1.000013847730357,51.06384733961552,58.86422492854974,0.018826983707110223,-0.021242353932853675,0.021485796154271597,-0.019915263247979986,12.120938955145569,0.0989990234375,0.03776768652421225,0.012052321434021351,-0.10500819967124908,0.12911284253929178,-0.04647793911861342,0.07058258198665612,0.06633485641479453,60.86972227841516,-6.883424064093383,0.05853026055263516,5,-0.021522045135498047,-0.07317399978637695,0.060260653495788574,0.11191272735595703,-0.2754778861999503,1,0.005788653312860603,1.2727300193361502,5.905545234680176,2.076916521798509,5.892632007598878,-1.2857210682492581,5.957197189331055,0.005788653312860603
1703,2006-05-17,5.793632984161378,5.965806007385254,5.793632984161378,5.957197189331055,43807322.0,-0.02604918038700288,-1.1052653060034696,-4.749968843038125,34.920690743575335,55.954184190988606,0.16856702240061328,0.14344086683041635,0.17536158039926786,0.13620537213711703,10.489179509996118,0.17217302322387606,0.04587902157355561,-0.14441008567809988,-0.25252811092102423,-0.03629206043517552,-0.1984690982995616,-0.09035107305663814,0.2138164452209459,0.0,-62.47052391076298,0.05405901262146214,5,0.11621689796447665,0.08178186416625888,0.21414053440093905,0.26686859130859286,-0.12482595443725675,2,0.04011883330621413,-1.8749904797512964,5.948588848114014,1.2727300193361502,5.905545234680176,2.076916521798509,5.892632007598878,0.04011883330621413
1704,2006-05-18,5.806546211242676,5.884024143218994,5.80224084854126,5.815154075622559,48965479.0,0.0022288652243938056,-8.49941844364442,0.05262682242091574,40.17101866983785,53.21763748471108,0.1437829927957468,0.13436562144859288,0.16177358793059238,0.12454383126343149,9.631119874912168,0.0903911590576163,0.04109509807242162,-0.12955992221832258,-0.24576072714806418,-0.013359117288580968,-0.18766032468319338,-0.07145951975345177,0.18938970565795898,6.383114128128567,-55.47836812575341,0.05810040246487062,5,0.10330367088317871,0.06886863708496094,0.17970550060272217,0.2539553642272949,-0.0989999771118173,3,0.03780570426230634,-1.1052653060034696,5.793632984161378,-1.8749904797512964,5.948588848114014,1.2727300193361502,5.905545234680176,0.03780570426230634
1705,2006-05-19,5.793632984161378,5.840980052947997,5.759198188781737,5.789328098297119,41165757.0,-0.002223908432226973,-1.5333303791671509,-0.5001107910481865,39.830543481322195,49.92196752038127,0.139669445828968,0.14451826738709528,0.17315427397631744,0.13864636213241877,10.78220227464791,0.08178186416625977,0.04007151720239488,-0.13601665496826065,-0.26854217012555726,-0.00349113981096405,-0.2022794125469085,-0.0697538973896128,0.19016475677490163,14.545546100005732,-47.386531223239665,0.06626275757864816,5,0.09899950027465731,0.08178186416625888,0.1872382164001456,0.26686859130859286,-0.06026077270507901,4,0.03714701300702217,-8.49941844364442,5.806546211242676,-1.1052653060034696,5.793632984161378,-1.8749904797512964,5.948588848114014,0.03714701300702217
1706,2006-05-22,5.793632984161378,5.879718780517577,5.754893779754639,5.789328098297119,57450991.0,0.0,-2.411753206130723,1.0,31.067998756677568,44.9655604723603,0.11988752570477246,0.1373206157591298,0.1733940367294906,0.14074121877532697,11.890539842446799,0.12482500076293856,0.027416974605936062,-0.12697756290435702,-0.27082456687089884,0.016869441062184798,-0.19890106488762793,-0.05505406092108611,0.17219679260253784,16.071548678343877,-40.486522783595035,0.07192350198327092,5,0.09684729576110751,0.08178186416625888,0.166792392730712,0.2518029212951651,-0.1506519317626953,0,-0.019316585033788525,-1.5333303791671509,5.793632984161378,-8.49941844364442,5.806546211242676,-1.1052653060034696,5.793632984161378,-0.019316585033788525
1707,2006-05-23,5.892632007598878,5.909850120544434,5.819458961486816,5.845284938812256,57275695.0,0.017087555202088822,1.2105042212789776,10.998449268939009,45.45451216207303,42.4137321895372,0.002983152209486306,0.036461944322494944,0.07481877108986801,0.0444339938708298,12.895708711185264,0.11621713638305575,0.012311837667327907,-0.02561113834380979,-0.16967424049071855,0.11845196380309897,-0.09764268941726417,0.04642041272964459,0.05210416946411023,65.30594711913497,9.612358736287916,0.07203155107345452,5,-0.006456136703492099,-0.017217159271241123,0.03658747673034579,0.12267398834228427,-0.24104213714599698,1,-0.04382757533838111,-2.411753206130723,5.793632984161378,-1.5333303791671509,5.793632984161378,-8.49941844364442,5.806546211242676,-0.04382757533838111
1708,2006-05-24,5.901240825653076,5.939980030059815,5.849588871002197,5.853892803192139,58375819.0,0.00146094615158332,-2.2308006953676562,1.0000201422039412,42.10522224165735,41.0197437880231,-0.022876476702826665,0.02614241009213991,0.06438350538768578,0.03921290890141993,13.798747186371571,0.09039115905761808,-0.006581643921601099,-0.015065360069274725,-0.1589394959381778,0.12880877579962835,-0.08700242800372582,0.05687170786517637,-0.1463470458984375,79.06964761409093,26.772819098699316,0.07193706793445136,5,-0.025825977325439453,-0.025825977325439453,0.026902437210083008,0.11406517028808594,-0.159259796142579,2,-0.03865794846861992,1.2105042212789776,5.892632007598878,-2.411753206130723,5.793632984161378,-1.5333303791671509,5.793632984161378,-0.03865794846861992
1709,2006-05-25,5.978719234466553,5.995935916900635,5.922762870788574,5.9270668029785165,53069897.0,0.013129172508377085,-1.4285657764589514,1.0909100064453567,48.437562205847456,42.03216390427694,-0.10837803866121565,-0.05232360804060576,-0.013781172190875601,-0.035011387748779654,14.23420405584847,0.0946950912475586,-0.02859611481817037,0.061336946487426935,-0.08413799088971086,0.20681188386456473,-0.01140052220114196,0.13407441517599583,-0.2201237297058105,92.85739720119803,44.669920101137635,0.07273746868856881,5,-0.10330438613891602,-0.08823895454406738,-0.07532632350921631,0.015064716339111328,-0.17647838592529297,3,-0.05183588534410977,-2.2308006953676562,5.901240825653076,1.2105042212789776,5.892632007598878,-2.411753206130723,5.793632984161378,-0.05183588534410977
1710,2006-05-26,5.9916319847106925,6.004545211791992,5.948588848114014,5.995935916900635,34780506.0,0.0021597853549801815,4.199796171570365,-0.08332487098771284,49.230756120631526,42.47579463569309,-0.11820090617117884,-0.061615323537182576,-0.028909444928025607,-0.04456190242752012,13.706963894276688,0.055956363677978516,-0.04476316060499208,0.06994535923004097,-0.0791052523653617,0.21899597082544364,-0.0045799465676603646,0.1444706650277423,-0.22354286346435437,94.82749729255805,49.37967712081696,0.07452530579770143,5,-0.11191248893737704,-0.10115170478820712,-0.08823907375335605,0.0021519660949715913,-0.17217302322387606,4,-0.04741375159635264,-1.4285657764589514,5.978719234466553,-2.2308006953676562,5.901240825653076,1.2105042212789776,5.892632007598878,-0.04741375159635264
1711,2006-05-29,5.9916319847106925,5.9916319847106925,5.957197189331055,5.983023166656494,15992562.0,0.0,6.999889221226658,-2.0002215820955476,48.43751757992853,42.18398021795009,-0.11701017902235566,-0.05708398242048407,-0.03089311629823488,-0.04185282417357339,13.100046574059018,0.034434795379637784,-0.05167114246909321,0.06521060466766304,-0.08652174202641749,0.21694295136174357,-0.010655568679377225,0.1410767780147033,-0.20935549803161546,93.0231299947954,51.01275501159468,0.07586617334704009,5,-0.11191248893737704,-0.10115170478820712,-0.08823907375335605,0.0021519660949715913,-0.12482595443725497,0,-0.04310341054213862,4.199796171570365,5.9916319847106925,-1.4285657764589514,5.978719234466553,-2.2308006953676562,5.901240825653076,-0.04310341054213862
1712,2006-05-30,5.901240825653076,5.987328052520753,5.892632007598878,5.983023166656494,48902923.0,-0.015086233481674816,1.095228047223617,-9.4998338318388,42.465779409979284,43.022323403106085,-0.038042189862689924,0.03010455227874065,0.05614558881985232,0.05054310863792466,13.099752455138706,0.09899997711181463,-0.04895388518134691,-0.02216749191284162,-0.17335902825722904,0.1290240444315458,-0.09776326008503577,0.053428276259352536,-0.1056282154672239,33.33323075881551,-5.145000901788798,0.07559576817219386,5,-0.021521329879760742,-0.01076054573059082,-0.005380392074584961,0.09254312515258789,-0.0473480224609375,1,-0.04376363901837754,6.999889221226658,5.9916319847106925,4.199796171570365,5.9916319847106925,-1.4285657764589514,5.978719234466553,-0.04376363901837754
1713,2006-05-31,5.987328052520753,6.013154029846191,5.879718780517577,5.896936893463135,59483406.0,0.01458798740994438,-1.137916281486106,-1.1052649991254262,52.22933396932165,44.36213621415985,-0.1047834390477016,-0.055077453421041866,-0.03180782580556052,-0.033362021446518675,13.25747142259035,0.13343524932861417,-0.04795702199254759,0.06155233383178782,-0.09219298000043796,0.2152976476640136,-0.015320323084325516,0.13842499074790116,-0.17917948623853253,80.64531114875328,37.106396078076244,0.07687265691611292,5,-0.1033041477203378,-0.09684777259826749,-0.09577190876007169,0.006455898284911221,-0.0989999771118164,2,-0.056074793150263647,1.095228047223617,5.901240825653076,6.999889221226658,5.9916319847106925,4.199796171570365,5.9916319847106925,-0.056074793150263647
1714,2006-06-01,6.008849143981934,6.013154029846191,5.935676097869872,5.987328052520753,38661377.0,0.003594440002685273,4.142762189621671,0.23808845561392297,59.18367500736655,46.51248416149811,-0.10570615342876621,-0.0782367920197693,-0.055261019835266545,-0.051660262982904825,13.423713719023375,0.07747793197631925,-0.05244100186684886,0.08156692981719971,-0.0749285651912075,0.2380624248256069,0.003319182312996105,0.1598146773214033,-0.18430014061459588,96.77380161095509,48.24342671630909,0.07824774750420359,6,-0.12482523918151855,-0.11836886405944824,-0.11729300022125244,-0.015065193176269531,-0.11621713638305575,3,-0.04441251695238746,-1.137916281486106,5.987328052520753,1.095228047223617,5.901240825653076,6.999889221226658,5.9916319847106925,-0.04441251695238746
1715,2006-06-02,6.026066780090332,6.099239826202393,6.013154029846191,6.017457962036133,0.0,0.0028653799913820333,-9.000276962277738,0.40001772538942115,59.45946552852084,49.6670915805918,-0.09664946756387138,-0.09811159145724968,-0.07563817583176302,-0.0654534889181484,13.830718505201588,0.09039068222045898,-0.03354924759735489,0.09727802276611364,-0.06254500825987197,0.25710105379209924,0.017366507253121277,0.177189538279106,-0.18642937460468634,66.66695628941144,16.24747644790579,0.0799115155129927,6,-0.06671738624572754,-0.0989999771118164,-0.13451063632965088,-0.03228282928466797,-0.12912988662719727,4,-0.0371429557150903,4.142762189621671,6.008849143981934,-1.137916281486106,5.987328052520753,1.095228047223617,5.901240825653076,-0.0371429557150903
1716,2006-06-05,6.008849143981934,6.034675121307372,5.983023166656494,6.0303711891174325,66317410.0,-0.0028571930475919105,2.4286166458291905,-2.500000000000103,54.92954120452831,50.719872585309055,-0.051062742706387,-0.08455094406216013,-0.06240030255294915,-0.045151706004856074,14.48588521757553,0.05165195465087802,-0.018386202555058517,0.07962996959686297,-0.08104736084313036,0.2403073000368563,-0.0007086956231336927,0.15996863481685963,-0.14325149642461277,58.82368274145322,9.324313611723113,0.08033866521999672,6,-0.03443479537963867,-0.08178234100341797,-0.11729300022125244,-0.015065193176269531,-0.1463470458984375,0,-0.03151854505863205,-9.000276962277738,6.026066780090332,4.142762189621671,6.008849143981934,-1.137916281486106,5.987328052520753,-0.03151854505863205
1717,2006-06-06,6.077719211578369,6.129371166229247,5.974414825439452,5.974414825439452,137563081.0,0.011461440609706663,-1.9999953841537483,-4.799933532734971,77.0491192959454,54.602527813563285,-0.10160166808402504,-0.15599482746070148,-0.13328305482182046,-0.11078074117452097,15.205412326226545,0.15495634078979492,0.0014924153297393161,0.14505653381347638,-0.025457176785229407,0.3155702444121822,0.05979967851412393,0.23031338911282884,-0.1887573461565415,79.31045020714033,22.576928161841792,0.08525685529935279,6,-0.07317423820495694,-0.13558673858642578,-0.186163067817688,-0.08393526077270508,-0.1850872039794913,1,-0.03470268598508652,2.4286166458291905,6.008849143981934,-9.000276962277738,6.026066780090332,4.142762189621671,6.008849143981934,-0.03470268598508652
1718,2006-06-07,6.129371166229247,6.181023120880128,6.069109916687013,6.1336750984191895,151448843.0,0.008498575345909032,1.2608733346819234,-0.0416626278012499,78.62588254395928,57.95678562890904,-0.1312975593482797,-0.20779114957473066,-0.18638899111722917,-0.15927077342166474,16.433668290026812,0.11191320419311523,0.02897957712831456,0.1900367259979241,-0.00020211252393576018,0.38027556451978395,0.09491730673699461,0.2851561452588536,-0.21156018471052906,78.94738887917072,15.190343257652408,0.09511941926092991,6,-0.09900021553039462,-0.16141271591186435,-0.22167372703552157,-0.1355872154235831,-0.3314342498779297,2,-0.04494398455667048,-1.9999953841537483,6.077719211578369,2.4286166458291905,6.008849143981934,-9.000276962277738,6.026066780090332,-0.04494398455667048
1719,2006-06-08,6.077719211578369,6.150891780853272,6.008849143981934,6.008849143981934,158662962.0,-0.008426958206653068,-3.124945475694302,-16.00166186571795,73.57140596315766,60.66130227807861,-0.07166161869752408,-0.15457201947726862,-0.13446221865689179,-0.10651208427815995,16.851903898155076,0.14204263687133878,0.0423635479936495,0.13235867023468018,-0.0676473105881259,0.33236465105748625,0.032355679823276695,0.23236166064608366,-0.12305853054905391,50.00011539642133,-19.15642417268507,0.10000299041140316,6,-0.0473482608795166,-0.10976076126098633,-0.171097993850708,-0.08393526077270508,-0.36156415939331055,3,-0.03116154754379452,1.2608733346819234,6.129371166229247,-1.9999953841537483,6.077719211578369,2.4286166458291905,6.008849143981934,-0.03116154754379452
1720,2006-06-09,6.125065803527832,6.137979030609131,6.073413848876952,6.129371166229247,70466898.0,0.007790190744459746,5.000177253894129,-0.06251428017529573,75.49662412246636,63.66786967169392,-0.10961759678223526,-0.19353506046592805,-0.18014557929458608,-0.15191556232636394,16.129072327371432,0.06456518173217862,0.05963429795877229,0.16808357238769567,-0.04556827093864957,0.3817354157140409,0.061257650724523494,0.27490949405086784,-0.1387143809194029,72.91622912190228,-2.8331283161018064,0.10682592166317245,6,-0.09469485282897949,-0.15710735321044922,-0.2173682451248169,-0.13128185272216797,-0.3357377052307129,4,-0.03794796715409654,-3.124945475694302,6.077719211578369,1.2608733346819234,6.129371166229247,-1.9999953841537483,6.077719211578369,-0.03794796715409654
1721,2006-06-12,6.073413848876952,6.1336750984191895,6.073413848876952,6.112153053283691,118401055.0,-0.00843288158979938,-2.111124787671305,8.997895669511422,64.99997230484604,66.17166888223467,-0.05045029829346248,-0.13561503788609475,-0.12864515737399262,-0.1001131387135823,15.039704858373954,0.060261249542237216,0.06730844260821023,0.10803818702697665,-0.11024474702490394,0.32632112107885725,-0.0011032799989632025,0.2171796540529165,-0.06456470489501864,47.916286820112724,-27.949766328460605,0.1091414670259401,6,-0.0430428981780997,-0.10545539855956942,-0.17324912548065097,-0.07962989807128817,-0.24965095520019442,0,-0.029057291303547506,5.000177253894129,6.125065803527832,-3.124945475694302,6.077719211578369,1.2608733346819234,6.129371166229247,-0.029057291303547506
1722,2006-06-13,5.983023166656494,6.073413848876952,5.9615020751953125,6.026066780090332,112894382.0,-0.014883010522520612,-1.6000055390921222,1.1111124787671147,55.97484232909815,66.58783647776539,0.05896163630886164,-0.04480977226434302,-0.04070835120032257,-0.01064589523340409,14.785047671832825,0.11191177368163974,0.07179269489662854,0.015925788879394887,-0.20234284708277261,0.2341944248415624,-0.09320852910168842,0.1250601068604782,0.1979999542236337,9.803657500830816,-62.94493283747975,0.10913431798108364,6,0.07532644271850586,-0.015064716339111328,-0.07747793197631836,0.010760784149169922,-0.06886911392211914,1,-0.020143841201328505,-2.111124787671305,6.073413848876952,5.000177253894129,6.125065803527832,-3.124945475694302,6.077719211578369,-0.020143841201328505
1723,2006-06-14,6.026066780090332,6.06480598449707,5.957197189331055,6.000240802764893,72230636.0,0.007194291620617577,1.0833344872948834,-0.5999955687999202,53.64237487463806,65.97213646301779,0.024575354205139455,-0.07330560820249232,-0.08492368792116523,-0.05299747350069062,13.47272481510351,0.10760879516601562,0.0782273267251341,0.04734771251678449,-0.15629382442339068,0.25098924945695966,-0.054473055953303096,0.14916848098687208,0.15056591987609913,35.55576344080711,-33.2178754382732,0.10182076847008739,6,0.04304337501525879,-0.05810832977294922,-0.12052154541015625,-0.03228282928466797,-0.15495586395263672,2,-0.022142929602491757,-1.6000055390921222,5.983023166656494,-2.111124787671305,6.073413848876952,5.000177253894129,6.125065803527832,-0.022142929602491757
1724,2006-06-15,6.026066780090332,6.043283939361572,5.983023166656494,6.038980007171631,93843829.0,0.0,4.6001595285046415,-0.5000092317350123,52.702711806301565,65.22138604943787,0.030479794581054875,-0.05904364183878208,-0.08639710000126577,-0.052435863320912546,12.089482400514914,0.060260772705078125,0.09729884014404888,0.0363716840744015,-0.15122853944753167,0.22397190759633467,-0.05742842768656509,0.1301717958353681,0.1417884994506844,38.09541393780976,-26.251440648259766,0.09380011176096663,6,0.04304337501525879,-0.05810832977294922,-0.1194453239440918,-0.03228282928466797,-0.16356468200683594,3,-0.037857174847902186,1.0833344872948834,6.026066780090332,-1.6000055390921222,5.983023166656494,-2.111124787671305,6.073413848876952,-0.037857174847902186
1725,2006-06-16,6.008849143981934,6.0605010986328125,5.987328052520753,6.0605010986328125,126947309.0,-0.0028571930475919105,1.8333117926182703,3.9999261474834755,51.3157750890801,64.81985648105473,0.05028642068973088,-0.026220172901049388,-0.06949570373266312,-0.0346135845048261,10.165035190047124,0.07317304611205966,0.10288387617491601,0.008393239974975764,-0.15498000684427282,0.17176648679422435,-0.07329338343464897,0.0900798633846005,0.15057981195068404,29.26822678133807,-30.152052228523008,0.08168662340962436,6,0.06026101112365723,-0.04089069366455078,-0.10330390930175781,-0.06456518173217773,-0.08608627319335938,4,-0.04871050758363904,4.6001595285046415,6.026066780090332,1.0833344872948834,6.026066780090332,-1.6000055390921222,5.983023166656494,-0.04871050758363904
1726,2006-06-19,5.681719779968263,5.724762916564941,5.66450309753418,5.690329074859619,47318936.0,-0.05444126756640277,-1.8000044312982597,0.16667897564666584,37.68116252273815,60.44563906180949,0.364459353619937,0.30788022688661876,0.25198325740211214,0.29122431937570514,9.698973019651769,0.3443460464477539,0.0934260982372983,-0.3131404638290398,-0.5104764865054943,-0.11580444115258537,-0.41180847516726704,-0.2144724524908126,0.4696199053002923,4.210376562011915,-56.09276165801555,0.09866801133822721,6,0.2410433292388907,0.2410433292388907,0.22705388069152743,0.25395560264587314,0.21521711349487216,0,0.018939392032012003,1.8333117926182703,6.008849143981934,4.6001595285046415,6.026066780090332,1.0833344872948834,6.026066780090332,0.018939392032012003
1727,2006-06-20,5.634372234344482,5.673110961914063,5.587025165557861,5.668807029724121,122734279.0,-0.008333312352135192,3.000022156491174,3.9997230684025173,29.29289425361172,54.964195918437525,0.38253184898499715,0.35298529649029575,0.29398504410874793,0.33678578262271586,9.819472570499723,0.09469461441040128,0.08005364564600814,-0.3475750207901003,-0.5993636706435304,-0.0957863709366702,-0.47346934571681576,-0.2216806958633848,0.4877572556600098,9.909788528502094,-45.84479842371347,0.12589432492671518,6,0.23458623886108398,0.24965190887451172,0.26686859130859375,0.2991511821746826,0.27117300033569336,1,0.03361344466697447,-1.8000044312982597,5.681719779968263,1.8333117926182703,6.008849143981934,4.6001595285046415,6.026066780090332,0.03361344466697447
1728,2006-06-21,5.673110961914063,5.67741584777832,5.582719802856445,5.621459007263184,87034149.0,0.006875429232993779,2.1428254917786322,-1.4999930762307259,30.693059533119637,50.19993520398886,0.30426287959790344,0.3122906511443295,0.25246068411321954,0.2956433693845826,10.402509862420617,0.094696044921875,0.07134673470933439,-0.29742980003356845,-0.5830141157021069,-0.011845484365029968,-0.4402219578678377,-0.1546376421992992,0.4062101821346982,18.918940497814514,-30.339687089331296,0.14279215783426918,6,0.1872384548187247,0.20876049995422274,0.22812986373901278,0.26041245460510165,0.27117300033569247,2,0.04248869666723132,3.000022156491174,5.634372234344482,-1.8000044312982597,5.681719779968263,1.8333117926182703,6.008849143981934,0.04248869666723132
1729,2006-06-22,5.668807029724121,5.70324182510376,5.63867712020874,5.6946330070495605,70729220.0,-0.0007586546815030459,1.9999667659994018,-0.4999999999999914,29.145707382789453,45.049833344024755,0.27319173432856125,0.3079763969312488,0.25303896228362177,0.2979752900322854,11.672638769427996,0.06456470489501953,0.04169182228658652,-0.286238121986389,-0.6019916852722753,0.029515441299497347,-0.44411490362933215,-0.12836134034344582,0.36085398020540893,18.018124114253776,-27.83891785329857,0.15787678164294336,6,0.1893904209136963,0.21306443214416504,0.2238253355026245,0.26471638679504395,0.3013029098510742,3,0.03568720638271916,2.1428254917786322,5.673110961914063,3.000022156491174,5.634372234344482,-1.8000044312982597,5.681719779968263,0.03568720638271916
1730,2006-06-23,5.7075462341308585,5.750588893890381,5.660198211669923,5.668807029724121,125923120.0,0.006833749006380119,-2.2307285896890354,-1.5000092317349778,32.8431463056225,41.47685267744437,0.18885967787143976,0.2602037360858125,0.2138614495635638,0.25726314061285027,12.923293760177538,0.0903906822204581,0.0037825127682129533,-0.23329463005066042,-0.5671582541554194,0.10056899405409858,-0.4002264421030395,-0.06636281799828136,0.2774206550913627,74.3593895133315,28.897383146673008,0.16693181205237934,6,0.12052059173584073,0.17432522773742765,0.18508613109588712,0.22597718238830655,0.24104261398315519,4,0.027149296316867133,1.9999667659994018,5.668807029724121,2.1428254917786322,5.673110961914063,3.000022156491174,5.634372234344482,0.027149296316867133
1731,2006-06-26,5.733372211456299,5.74628496170044,5.67741584777832,5.733372211456299,90932851.0,0.0045248827194779295,4.333419497784044,0.0,29.38138560670258,38.52202415273375,0.12262117792537808,0.22560439782998198,0.18858205306275977,0.22959436534552236,14.24153570068082,0.06886911392212003,-0.03031721053241121,-0.19455566406250036,-0.5399271546854045,0.15081582656040382,-0.36724140937395244,-0.021869918751048267,0.21136996912934514,89.74398304771806,46.557465903514014,0.1726857453114522,6,0.09039068222045898,0.1484992504119873,0.1506514549255371,0.2001512050628662,0.1549558639526376,0,0.03303303053547424,-2.2307285896890354,5.7075462341308585,1.9999667659994018,5.668807029724121,2.1428254917786322,5.673110961914063,0.03303303053547424
1732,2006-06-27,5.6429810523986825,5.733372211456299,5.625763893127441,5.729067802429199,138905729.0,-0.015765792926717537,1.2727213217114572,-100.0,22.16741994034213,35.02480693781198,0.17847317363605608,0.3116329231856092,0.2795908306806778,0.31780457763587844,14.961633439279812,0.10760831832885742,-0.07653639923033673,-0.27203383445739693,-0.6401684076470628,0.09610073873226899,-0.4561011210522299,-0.08796654786256397,0.26555889041404157,35.89776365087669,-2.6510143591494213,0.18406728659483276,6,0.17862939834594638,0.2388904094696036,0.2399665117263785,0.2905423641204825,0.3400421142578116,1,0.045003844369901236,4.333419497784044,5.733372211456299,-2.2307285896890354,5.7075462341308585,1.9999667659994018,5.668807029724121,0.045003844369901236
1733,2006-06-28,5.651589870452881,5.668807029724121,5.621459007263184,5.63867712020874,29191346.0,0.0015255798263824616,1.00004028440792,-0.14999695353307232,24.352276288645584,31.874758546961313,0.12422182990849073,0.291528610598772,0.27296125640436486,0.3077300074326166,16.098993467283346,0.0473480224609375,-0.11313480035671475,-0.2466381072998045,-0.6311438304484955,0.13786761584888652,-0.43889096887415047,-0.05438524572545855,0.22436805836421492,23.333764147633907,-13.19781691968656,0.19225286157434565,6,0.17002058029174805,0.23028159141540527,0.22920548915863037,0.2819335460662842,0.31852006912231445,2,0.04493520762272585,1.2727213217114572,5.6429810523986825,4.333419497784044,5.733372211456299,-2.2307285896890354,5.7075462341308585,0.04493520762272585
1734,2006-06-29,5.741981029510497,5.741981029510497,5.66450309753418,5.681719779968263,30998003.0,0.0159939346501754,1.5714014417180804,4.666802067946687,28.07887149928858,29.29288037031781,-0.01196272729416581,0.18985312195259585,0.18300399398060296,0.21645255732625746,16.976061487405943,0.0903911590576163,-0.13756176249763818,-0.14290354251861626,-0.5297605757541284,0.24395349071689587,-0.3363320591363719,0.050524974099139364,0.10465308671053375,93.33394878233347,58.868212830146845,0.19342851661775604,6,-0.07532668113708407,0.13989043235778897,0.13343381881713956,0.19154238700866788,0.27547693252563565,3,0.03523225376390782,1.00004028440792,5.651589870452881,1.2727213217114572,5.6429810523986825,4.333419497784044,5.733372211456299,0.03523225376390782
1735,2006-06-30,5.80224084854126,5.810850143432617,5.741981029510497,5.772110939025879,30182833.0,0.010494604339697622,1.9090304843046992,0.49998813075165466,34.634134215544904,28.95432166951856,-0.11690589957828568,0.11801578398587864,0.12138951449636437,0.15599150304840492,17.819601960807173,0.06886911392212003,-0.1641394272121781,-0.07145242691040021,-0.4540391619144879,0.3111343080936875,-0.26274579441244406,0.11984094059164363,0.01800183634331276,95.45422501523231,60.100238461764114,0.19129336750204387,6,-0.10545587539672852,0.07963061332702637,0.08070671558380127,0.13128256797790527,0.1463479995727539,4,0.028931768848606154,1.5714014417180804,5.741981029510497,1.00004028440792,5.651589870452881,1.2727213217114572,5.6429810523986825,0.028931768848606154
1736,2006-07-03,5.819458961486816,5.828066825866699,5.772110939025879,5.815154075622559,30506837.0,0.0029674936623642623,4.200212709385801,0.1428774906230712,39.89365055888258,30.13218348121532,-0.12575553463525946,0.09052268290701271,0.10132373527145333,0.13846405455902833,19.037517452656402,0.05595588684082031,-0.19228815642013242,-0.04476480484008771,-0.42261209131466515,0.3330824816344897,-0.233688448077376,0.14415883839720056,-0.2367391586303711,95.83371798895884,54.88293963246642,0.1889236432372885,7,-0.11406564712524414,0.06241250038146973,0.06564092636108398,0.11406445503234863,0.12912988662719727,0,0.022189328506615258,1.9090304843046992,5.80224084854126,1.5714014417180804,5.741981029510497,1.00004028440792,5.651589870452881,0.022189328506615258
1737,2006-07-04,5.8668060302734375,5.944283962249756,5.828066825866699,5.828066825866699,47775412.0,0.008135991524291786,-4.999975382191478,8.998892334957908,40.21160888872216,31.189800076282268,-0.1527252489268891,0.02799992741987012,0.05273057078809629,0.09114855221362994,18.97916339490427,0.12482500076293945,-0.2197626552879548,0.013127923011779785,-0.35116023966008747,0.37741608568364704,-0.16901615832415384,0.1952720043477134,-0.2791792869567873,76.00001772491814,32.94714894850536,0.1821440813359337,7,-0.08393454551696777,0.015065431594848633,0.01829385757446289,0.06671738624572754,0.08608675003051758,1,0.0036684432763658403,4.200212709385801,5.819458961486816,1.9090304843046992,5.80224084854126,1.5714014417180804,5.741981029510497,0.0036684432763658403
1738,2006-07-05,5.853892803192139,5.896936893463135,5.8366761207580575,5.853892803192139,27048894.0,-0.002201065965819371,-2.5001384811389977,0.0,39.58329126164856,32.349531618377725,-0.12457132503830781,0.020255325316779427,0.06422195755186877,0.10422475622294058,18.423776647411728,0.06026077270507724,-0.20930421581020742,0.013988614082336426,-0.3264605715084734,0.35443779967314626,-0.1562359787130685,0.18421320687774134,-0.2519997711181645,67.69215823622949,23.02028535391959,0.17022459279540494,7,-0.07102131843566895,0.02797865867614746,0.03120708465576172,0.07963061332702637,0.08608722686767667,2,0.02205888761644914,-4.999975382191478,5.8668060302734375,4.200212709385801,5.819458961486816,1.9090304843046992,5.80224084854126,0.02205888761644914
1739,2006-07-06,5.888328075408936,5.905545234680176,5.845284938812256,5.858198165893555,30756317.0,0.005882456917902568,-1.1538317326947822,100.0,42.8571590059353,33.462199696190254,-0.1392348854318355,-0.030668547546309988,0.028180625199892617,0.06960454466457211,18.642916940160816,0.06026029586791992,-0.18475284263907366,0.05789344310760569,-0.26477544880368153,0.3805623350188929,-0.10344100284803748,0.21922788906324886,-0.2727394061279309,72.34054589167076,24.65773980715319,0.16133444595564356,7,-0.10545659065246671,-0.006456613540650302,-0.0010759830474862397,0.045195341110228604,0.047348022460935724,3,0.013888809033552274,-2.5001384811389977,5.853892803192139,-4.999975382191478,5.8668060302734375,4.200212709385801,5.819458961486816,0.013888809033552274
1740,2006-07-07,5.892632007598878,5.896936893463135,5.849588871002197,5.884024143218994,33258197.0,0.0007309260175083487,4.499944610612607,0.2856916770854975,70.2479384241842,38.00292778702155,-0.12798208201194683,-0.05615791962242955,0.02395268310066978,0.0653450025516209,18.873899846631996,0.0473480224609375,-0.16221200148107418,0.07381906509399538,-0.2195845471772344,0.3672226773652252,-0.07288274104161996,0.22052087122961073,-0.2638955265991223,69.99997230476991,16.123453916164323,0.1467018061356151,7,-0.10976052284240811,-0.010760545730591708,-0.005379915237427646,0.0408914089202872,0.09899997711181463,4,0.02118339551431081,-1.1538317326947822,5.888328075408936,-2.5001384811389977,5.853892803192139,-4.999975382191478,5.8668060302734375,0.02118339551431081
1741,2006-07-10,5.896936893463135,5.931371212005615,5.858198165893555,5.879718780517577,19289089.0,0.0007305539967039643,-1.4286042113426127,2.0002769776201053,77.47749456076967,44.148491633735716,-0.11917821783255533,-0.0783805190476663,0.020052892252992116,0.06069762290161762,19.235643350586045,0.07317304611206055,-0.1360557220034373,0.08694779872894287,-0.18396935813438642,0.35786495559227216,-0.04851077970272133,0.22240637716060707,-0.2555785132133792,59.25982152015591,-0.17083155346203682,0.1354585784316645,7,-0.11406540870666504,-0.015065431594848633,0.04627120494842529,0.03658652305603027,0.15495634078979492,0,0.00875911606043056,4.499944610612607,5.892632007598878,-1.1538317326947822,5.888328075408936,-2.5001384811389977,5.853892803192139,0.00875911606043056
1742,2006-07-11,5.862502098083496,5.922762870788574,5.858198165893555,5.884024143218994,20020845.0,-0.005839437660899893,-3.2857549812461424,-1.2499653825915331,70.00002014191992,49.22046317298843,-0.05624437148507955,-0.056325657569956,0.05241955226562922,0.09486111971835154,20.013292748149862,0.06456470489501953,-0.11535045778626074,0.05853905677795446,-0.2013078868436491,0.318386000399558,-0.07138441503284731,0.18846252858875623,-0.20902669455374046,27.272773050001835,-35.742244231873286,0.12992347181080197,7,-0.05810856819152832,0.01936936378479004,0.08823847770690918,0.07102131843566895,0.15925979614257812,1,0.014684301786204834,-1.4286042113426127,5.896936893463135,4.499944610612607,5.892632007598878,-1.1538317326947822,5.888328075408936,0.014684301786204834
1743,2006-07-12,5.892632007598878,5.905545234680176,5.8668060302734375,5.879718780517577,20890102.0,0.005139428355212194,-1.0000246181115446,-0.6000000000000826,72.4137272410386,54.146558255405104,-0.054296594540477194,-0.10220481643733503,0.021222805086078544,0.06476981959563766,20.78731333096863,0.04304313659667969,-0.09166236035930186,0.09534070491790825,-0.14673972316809003,0.3374211330039065,-0.02569950912509089,0.2163809189609074,-0.22752426172032258,54.999556875084124,-13.141031802060866,0.12104021404299922,7,-0.04949951171875089,-0.010760545730591708,0.08070671558380038,0.0408914089202872,0.12912988662719638,2,0.01022646121925952,-3.2857549812461424,5.862502098083496,-1.4286042113426127,5.896936893463135,4.499944610612607,5.892632007598878,0.01022646121925952
1744,2006-07-13,5.7979369163513175,5.879718780517577,5.785024166107178,5.879718780517577,28651918.0,-0.01607008398376919,1.3157851774542226,-6.333185628299413,58.139502929676574,56.75826589030862,0.05494903462265288,-0.02685375291162373,0.11247982613906515,0.15895326487005956,21.520721985802417,0.1076078414917001,-0.052580105639928654,0.012052106857298739,-0.2048271808934663,0.22893139460806378,-0.09638753701808334,0.12049175073268081,-0.12166212181791458,8.823376081742694,-56.112738389840345,0.10843964387538234,7,0.06026053428649991,0.06886887550354093,0.2012277841568002,0.1549561023712167,0.22382497787475675,3,0.02449890637959662,-1.0000246181115446,5.892632007598878,-3.2857549812461424,5.862502098083496,-1.4286042113426127,5.896936893463135,0.02449890637959662
1745,2006-07-14,5.716155052185059,5.80224084854126,5.711850166320801,5.780720233917236,25809585.0,-0.014105338734476058,-1.4705361041059828,0.7894804354290446,48.59156303074322,57.72470060940424,0.13771796619107413,0.03359850461349545,0.18924739209440578,0.23809326229831207,22.763988483029873,0.09039068222045898,-0.01733102628967842,-0.055095052719115856,-0.24664805428631187,0.13645794884808016,-0.1508715535027143,0.040681448064482595,-0.029159890943001976,1.9610356040480572,-57.36524350933388,0.09577650078359812,7,0.11191201210021973,0.1441943645477295,0.2830096483230591,0.23673796653747559,0.32282495498657227,4,0.03840361985997909,1.3157851774542226,5.7979369163513175,-1.0000246181115446,5.892632007598878,-3.2857549812461424,5.862502098083496,0.03840361985997909
1746,2006-07-17,5.789328098297119,5.828066825866699,5.690329074859619,5.7075462341308585,30771095.0,0.012801095394375128,-1.3703712821522793,-1.2666558348042647,62.318837089448266,60.18105929837381,0.06685153561619295,-0.03278009802800952,0.111668160422699,0.16027154458902082,21.310137762131315,0.13773775100708008,0.012290556857946555,0.012697577476501465,-0.17425683925767022,0.19965199421067314,-0.08077963089058482,0.10617478584358775,0.15495586395263672,42.5923532513145,-18.883793107318674,0.09347720836708594,7,0.021522045135498047,0.06886935234069824,0.20983660221099854,0.16356492042541504,0.21521711349487305,0,0.034944277294126636,-1.4705361041059828,5.716155052185059,1.3157851774542226,5.7979369163513175,-1.0000246181115446,5.892632007598878,0.034944277294126636
1747,2006-07-18,5.823762893676758,5.849588871002197,5.780720233917236,5.793632984161378,27060316.0,0.005947977864610543,-1.461554193971725,0.368417983895874,63.8888867519115,62.88168101951413,0.028685573346238336,-0.05512501065676556,0.07285895378806195,0.12147857831341025,19.276825289630583,0.06886863708496094,0.032706966702996,0.03766283988952601,-0.13778388653118157,0.2131095663102336,-0.05006052332082778,0.1253862030998798,0.11544197082519503,61.99990694397363,-4.1233246060207875,0.08772336321035393,7,-0.012912750244140625,0.004303932189941406,0.17540180683135986,0.12913012504577637,0.18078231811523438,1,0.0391723263362711,-1.3703712821522793,5.789328098297119,-1.4705361041059828,5.716155052185059,1.3157851774542226,5.7979369163513175,0.0391723263362711
1748,2006-07-19,5.914154052734375,5.914154052734375,5.780720233917236,5.828066825866699,28984852.0,0.015521091896746109,2.0999678737994216,2.8572016395778457,63.888886751911556,65.21853965795593,-0.05839996549268189,-0.13336986039708254,-0.020530158647046548,0.027691719888336408,17.0023571491004,0.13343381881713867,0.04838786475179102,0.11600184440612793,-0.05988004406523384,0.2918837328774897,0.0280609001704466,0.20394278864180926,0.020073295974730954,100.0,35.77714247399955,0.08794094423568102,7,-0.10330390930175781,-0.09039115905761719,0.0989999771118164,0.03873896598815918,0.08178186416625977,2,0.018194967620423608,-1.461554193971725,5.823762893676758,-1.3703712821522793,5.789328098297119,-1.4705361041059828,5.716155052185059,0.018194967620423608
1749,2006-07-20,5.871110916137695,5.909850120544434,5.845284938812256,5.909850120544434,30381448.0,-0.00727798704816951,2.333325127397159,-0.44999944609999004,55.714350148011036,63.60369651615893,-0.02017783322503952,-0.07841384197772072,0.020201904302846074,0.0680853038126985,14.92815222847007,0.06886911392211914,0.05992649618429091,0.06284351348876971,-0.10479333617356978,0.2304803631511092,-0.020974911342399594,0.146661938319939,0.058238467094421154,80.76928812620501,19.650279090476303,0.08381842483116973,7,-0.060260772705078125,-0.049500465393066406,0.1474233865737915,0.08178210258483887,0.1506509780883789,3,0.025659705674149436,2.0999678737994216,5.914154052734375,-1.461554193971725,5.823762893676758,-1.3703712821522793,5.789328098297119,0.025659705674149436
1750,2006-07-21,5.862502098083496,5.896936893463135,5.832372188568115,5.8366761207580575,33924050.0,-0.00146630138267978,-2.7500727015911264,-0.6666625636985566,53.62317793501174,60.95321689107471,-0.018207071347744908,-0.06071371840568851,0.02843341139456257,0.07527344135720249,13.26604876285564,0.06456470489501953,0.07351840777822893,0.0464869022369383,-0.11578714854393723,0.20876095301781383,-0.034650123153499024,0.12762392762737562,0.06206687898117025,76.92306053537,19.36098464564182,0.08113702539043763,7,-0.055956125259399414,-0.04089164733886719,0.15603220462799072,0.09039092063903809,0.12482595443725675,4,0.027165840366119687,2.333325127397159,5.871110916137695,2.0999678737994216,5.914154052734375,-1.461554193971725,5.823762893676758,0.027165840366119687
1751,2006-07-24,5.922762870788574,5.922762870788574,5.853892803192139,5.853892803192139,29309331.0,0.010279019384023425,1.0,2.6666974391167995,54.60997309834189,59.24321166401048,-0.08316484409588032,-0.11178984382099522,-0.03192851175970279,0.01310323651136791,11.615740687798592,0.06887006759643555,0.08322765448398606,0.09727814197540319,-0.06678403047564352,0.2613403144264499,0.015247055749879834,0.17930922820092654,-0.23243379592895508,100.0,42.920788979640875,0.08203108622552317,7,-0.11621689796447754,-0.15926098823547363,0.0957714319229126,0.03013014793395996,0.08178234100341797,0,0.019622115373932436,-2.7500727015911264,5.862502098083496,2.333325127397159,5.871110916137695,2.0999678737994216,5.914154052734375,0.019622115373932436
1752,2006-07-25,5.896936893463135,5.922762870788574,5.862502098083496,5.922762870788574,27014275.0,-0.0043604611376245606,3.666678975646683,-0.3749956726741489,53.47228633149313,57.138607118505426,-0.058044625261938876,-0.06952732519293292,-0.007893507113206688,0.0387058762663024,9.54060624335688,0.060260772705078125,0.07132043659749954,0.058754372596740545,-0.08372445279756491,0.201233197991046,-0.012485040100411737,0.12999378529389283,-0.2019591426849363,81.81815129999832,25.004010717804476,0.0712394126971526,7,-0.09039092063903809,-0.13343501091003418,0.025826215744018555,0.025826215744018555,0.10330390930175781,1,0.01824817193620354,1.0,5.922762870788574,-2.7500727015911264,5.862502098083496,2.333325127397159,5.871110916137695,0.01824817193620354
1753,2006-07-26,5.905545234680176,5.914154052734375,5.8668060302734375,5.901240825653076,19977354.0,0.0014597987688460545,3.3999556884900852,-0.16666974391167075,51.44926430981425,56.39524727185406,-0.07222368530167689,-0.061276119032088516,-0.01323426239311587,0.02985326567049018,7.3257219837018575,0.0473480224609375,0.055355275444973095,0.05466494560241664,-0.06042977619370138,0.16975966739853465,-0.002882415295642815,0.11221230650047609,-0.20601178150177013,80.95197902544274,25.023584856632766,0.05754736089805912,7,-0.0989992618560791,-0.1420433521270752,-0.029053926467895508,-0.02152109146118164,0.11191272735595703,2,0.016763901244958967,3.666678975646683,5.896936893463135,1.0,5.922762870788574,-2.7500727015911264,5.862502098083496,0.016763901244958967
1754,2006-07-27,5.944283962249756,5.944283962249756,5.892632007598878,5.909850120544434,25205135.0,0.006559720742140396,2.000069239610545,7.999667663675639,54.10959423817595,57.0083618504577,-0.09836398861782047,-0.08862560214278936,-0.04860418167886493,-0.008769489059663016,6.040319273047266,0.05165195465087802,0.046901397774581355,0.08328852653503382,-0.02696586808154766,0.1935429211516153,0.028161329226743526,0.13841572384332412,-0.24028592071914723,100.0,43.95748494089814,0.05512719730829068,7,-0.12697744369506836,-0.16141247749328613,-0.07317352294921875,-0.06241250038146973,0.06887006759643555,3,0.00868934845288405,3.3999556884900852,5.905545234680176,3.666678975646683,5.896936893463135,1.0,5.922762870788574,0.00868934845288405
1755,2006-07-28,5.970109939575195,5.978719234466553,5.914154052734375,5.931371212005615,24434299.0,0.004344674226442136,1.3076582219154502,1.125019040892914,55.62910797777627,56.26505861582748,-0.09429415137217134,-0.10670103818468313,-0.07027549748271689,-0.03467177745001315,5.598316993895332,0.06456518173217773,0.03431116241430043,0.10072104930877668,-0.01606577549864152,0.21750787411619488,0.04232763690506758,0.15911446171248578,-0.25650046121582104,93.1029872411949,35.91969852158701,0.058393412403709016,7,-0.09039020538330078,-0.17002081871032715,-0.10007548332214355,-0.08823847770690918,0.07317399978637695,4,0.008651759376905988,2.000069239610545,5.944283962249756,3.3999556884900852,5.905545234680176,3.666678975646683,5.896936893463135,0.008651759376905988
1756,2006-07-31,5.948588848114014,5.978719234466553,5.935676097869872,5.957197189331055,20767343.0,-0.0036048065578357935,-1.50004846772734,-0.22221538385790426,56.75679114828433,55.47260354875779,-0.05342429919763436,-0.07906346376350104,-0.044764161342547126,-0.012459459908623849,5.317098016576084,0.043043136596680576,0.036643606670653917,0.07274346351623517,-0.04666907288368982,0.19215599991616017,0.01303719531627312,0.13244973171619723,-0.21907278438820832,74.07405887783362,12.565842411884034,0.05970626819996239,7,-0.06886911392211914,-0.1484997272491455,-0.093619704246521,-0.06671738624572754,0.06886911392211914,0,0.006512335176606099,1.3076582219154502,5.970109939575195,2.000069239610545,5.944283962249756,3.3999556884900852,5.905545234680176,0.006512335176606099
1757,2006-08-01,5.888328075408936,5.965806007385254,5.871110916137695,5.939980030059815,28165395.0,-0.010130263537071138,-1.2000044312491238,6.00022156982219,49.677448404609635,53.893554843502024,0.018951101066738474,-0.018032160005966524,0.015677368092624988,0.04766805414061448,5.5052652478814,0.0946950912475586,0.05152061122596674,0.011406588554383035,-0.10805085024983008,0.13086402735859615,-0.04832213084772352,0.07113530795648959,-0.14385982143868592,19.23101504480286,-41.320065762659155,0.05972871940210669,8,0.01721763610839755,-0.08823895454406827,-0.03551089763641446,-0.006456613540650302,0.21952104568481356,1,0.01973686501409566,-1.50004846772734,5.948588848114014,1.3076582219154502,5.970109939575195,2.000069239610545,5.944283962249756,0.01973686501409566
1758,2006-08-02,5.983023166656494,5.983023166656494,5.896936893463135,5.905545234680176,27168615.0,0.01608183002625596,1.2222140162355446,-1.5,63.87100509164109,54.79984983723869,-0.07258013343888425,-0.10809941927576006,-0.07801040477609256,-0.04777938143219096,5.779393431625775,0.0946950912475577,0.054456073804721505,0.0996451616287235,-0.028233392726607853,0.22752371598405485,0.03570588445105738,0.16358443880638962,-0.22449985385646531,100.0,31.54641139653016,0.06393927717766586,8,-0.07532548904418945,-0.18078207969665527,-0.13128221035003662,-0.10115170478820801,0.12052202224731445,2,0.002877748527592594,-1.2000044312491238,5.888328075408936,-1.50004846772734,5.948588848114014,1.3076582219154502,5.970109939575195,0.002877748527592594
1759,2006-08-03,5.970109939575195,6.004545211791992,5.9615020751953125,5.978719234466553,35830290.0,-0.0021583113956944455,-2.3334441182444285,-0.11111931709778869,71.22300610172091,56.755386300206375,-0.04933520940889391,-0.09354105363968301,-0.06671688625021766,-0.035563768131643414,6.081485327518936,0.04304313659667969,0.05377555815334212,0.08264284133911115,-0.0510023320529962,0.2162880147312185,0.015820254643057474,0.14946542803516483,-0.1936266384666494,74.19308728093999,-2.5610108756531673,0.06682258669605357,8,-0.04089093208312988,-0.13558578491210938,-0.11836898326873779,-0.08823847770690918,0.12052202224731445,3,0.007930845987788704,1.2222140162355446,5.983023166656494,-1.2000044312491238,5.888328075408936,-1.50004846772734,5.948588848114014,0.007930845987788704
1760,2006-08-04,6.017457962036133,6.017457962036133,5.9615020751953125,5.983023166656494,30402778.0,0.007930845987788704,2.24996191926885,-3.999723068402105,69.92484396981772,58.457038619259244,-0.08089854774484717,-0.1381404744995116,-0.1155841042140553,-0.08416589468715419,6.455904912464766,0.05595588684082031,0.0478232335273594,0.12374956607818621,-0.02202009808232841,0.26951923023870084,0.0508647339979289,0.19663439815844352,-0.21816846985924254,100.0,18.142912232088918,0.07288483208025749,8,-0.07747793197631836,-0.16356444358825684,-0.2431950569152832,-0.13558650016784668,0.12052106857299805,4,-0.0007152409235087198,-2.3334441182444285,5.970109939575195,1.2222140162355446,5.983023166656494,-1.2000044312491238,5.888328075408936,-0.0007152409235087198
1761,2006-08-07,5.948588848114014,5.987328052520753,5.939980030059815,5.978719234466553,21371963.0,-0.0114448849259291,-1.000000000000075,-0.874998269057675,60.28372471976766,59.213865106845304,-0.008918653766852636,-0.06872698572908309,-0.04906577343592833,-0.016826629031611695,6.398394418239079,0.07747793197631747,0.05009666650977973,0.052297854423523304,-0.09552837415280546,0.20012408299985207,-0.021615259864641523,0.12621096871168813,-0.12311913955401455,52.94123396934626,-30.129409672344806,0.07391311428816451,8,-0.006456851959228516,-0.0946953296661377,-0.15926063060760498,-0.06671738624572754,0.1979990005493164,0,0.015918916849931852,2.24996191926885,6.017457962036133,-2.3334441182444285,5.970109939575195,1.2222140162355446,5.983023166656494,0.015918916849931852
1762,2006-08-08,5.948588848114014,5.9916319847106925,5.922762870788574,5.9615020751953125,27908938.0,0.0,-1.13332053204136,0.42857821105273153,53.33335179682041,59.4232081609571,-0.0009178298195378076,-0.06529458882603834,-0.048551001582167075,-0.01850946689814048,6.248454257797223,0.06886911392211825,0.05524005609703053,0.047993516921996715,-0.10070090692570766,0.1966879407697011,-0.02635369500185547,0.1223407288458489,-0.10008054913687836,42.857199378044,-36.49927971860332,0.07434721192385212,8,-0.004304409027099609,-0.0946953296661377,-0.15495645999908447,-0.06671738624572754,0.17647695541381836,1,0.011577386785431187,-1.000000000000075,5.948588848114014,2.24996191926885,6.017457962036133,-2.3334441182444285,5.970109939575195,0.011577386785431187
1763,2006-08-09,5.952892780303955,5.957197189331055,5.892632007598878,5.948588848114014,28128341.0,0.0007235215443248677,9.00022156573103,-0.3332964070750711,58.5585297866119,59.91753433300554,0.002459425305469942,-0.06835716558776816,-0.05505480959717701,-0.024213385358621053,6.070486663062691,0.06456518173217685,0.055624408703611294,0.04928441047668475,-0.10116242651986784,0.19973124747323734,-0.025939008021591548,0.12450782897496104,-0.08411052175974021,48.275835724026386,-29.625405575192538,0.07522341849827638,8,-0.008608341217041016,-0.0989992618560791,-0.12052130699157715,-0.07102131843566895,0.18508625030517578,2,0.026030426971991094,-1.13332053204136,5.948588848114014,-1.000000000000075,5.948588848114014,2.24996191926885,6.017457962036133,0.026030426971991094
1764,2006-08-10,5.939980030059815,5.948588848114014,5.871110916137695,5.918457984924316,32143151.0,-0.0021691555216420966,2.9999261474834755,5.000553955240623,58.035732831653455,60.18493709454746,0.01642469093318244,-0.04664899621393648,-0.04523113438659632,-0.012927371999344572,6.223340905234189,0.08178186416625977,0.05873986496836281,0.02926950454711985,-0.11338231330727133,0.17192132240151103,-0.04205640438007574,0.10059541347431544,0.07747793197631747,47.05876603065434,-29.687026423371535,0.07132590892719563,8,0.004304409027098721,-0.08608651161193936,-0.10760855674743741,-0.05810856819152921,0.21521711349487305,3,0.02753631460312267,9.00022156573103,5.952892780303955,-1.13332053204136,5.948588848114014,-1.000000000000075,5.948588848114014,0.02753631460312267
1765,2006-08-11,5.935676097869872,5.974414825439452,5.9270668029785165,5.944283962249756,20151511.0,-0.0007245701447080588,-2.666629740408519,-0.39995568849011004,51.51518542432007,59.60253645855143,0.017132146949534466,-0.026409911796938523,-0.04468504012808605,-0.010979010195107719,5.536293651669647,0.047348022460935724,0.06315711504228361,0.013989520072936301,-0.095576411558711,0.1235554517045836,-0.0407934457428869,0.0687724858887595,0.0788549232482918,53.571697045708675,-19.396806937192935,0.05478296581582343,8,0.008608341217041904,-0.08178257942199618,-0.10330462455749423,-0.053804636001586026,0.193695068359375,4,0.026105849004841586,2.9999261474834755,5.939980030059815,9.00022156573103,5.952892780303955,-1.13332053204136,5.948588848114014,0.026105849004841586
1766,2006-08-14,5.9916319847106925,5.9916319847106925,5.944283962249756,5.965806007385254,11063925.0,0.00942704519555937,2.666697439116891,-3.0002769776197957,60.377388069060586,60.79141864349042,-0.03584551763382304,-0.07002269852710707,-0.103270970289711,-0.06926390221414191,5.134245829454401,0.05595588684082031,0.06422042636053238,0.05983021259307808,-0.03459273651069239,0.15425316169684855,0.012618738041192401,0.10704168714496376,0.02003063430786245,100.0,26.988031547035092,0.04721147455188529,8,-0.04734754562377841,-0.1377384662628165,-0.15926051139831454,-0.10976052284240634,0.17217302322387784,0,0.024425239445927893,-2.666629740408519,5.935676097869872,2.9999261474834755,5.939980030059815,9.00022156573103,5.952892780303955,0.024425239445927893
1767,2006-08-16,6.05189323425293,6.05189323425293,6.000240802764893,6.026066780090332,32187459.0,0.010057568571636422,2.9999630737417378,1.0000184634700588,64.40688945552046,60.850961350588136,-0.07874607010185919,-0.11838642208708805,-0.16773647576924766,-0.13090883820444343,5.243998746153608,0.060261249542237216,0.06362792704650122,0.10868494510650617,0.014097830521313526,0.20327205969169881,0.061391387813909404,0.15597850239910294,-0.18078231811523438,100.0,26.836052749842338,0.047293557292596336,8,-0.09039115905761719,-0.18078207969665527,-0.21952176094055176,-0.17002177238464355,0.09469461441040039,2,0.015647105912979686,2.666697439116891,5.9916319847106925,-2.666629740408519,5.935676097869872,2.9999261474834755,5.939980030059815,0.015647105912979686
1768,2006-08-17,6.021761894226074,6.05189323425293,6.004545211791992,6.043283939361572,28021237.0,-0.004978828750037412,1.444359652901717,-0.8333333333333334,57.75861821981008,59.35491825259803,-0.04754122777492498,-0.08409143507629047,-0.14391135477187422,-0.1023504443560821,5.672055133733041,0.0473480224609375,0.06329031660667717,0.07317321300506574,-0.02655745430114198,0.17290388031127346,0.02330787935196188,0.1230385466581696,-0.14703533172607397,83.33280580700976,13.00314708287614,0.04986533365310379,8,-0.06025981903076172,-0.1506507396697998,-0.17862939834594727,-0.13989043235778809,0.08178329467773438,3,0.017155096982630624,2.9999630737417378,6.05189323425293,2.666697439116891,5.9916319847106925,-2.666629740408519,5.935676097869872,0.017155096982630624
1769,2006-08-18,6.021761894226074,6.038980007171631,6.000240802764893,6.026066780090332,20064093.0,0.0,1.5713562272511474,0.20002215575495735,55.45454362345813,57.74710710300253,-0.04407929275745204,-0.07612955492221563,-0.1486824427381226,-0.102770979257647,6.097764559309958,0.03873920440673828,0.07372613010789131,0.06564066410064662,-0.03218970215226946,0.1634710303535627,0.016725480974188578,0.11455584722710466,-0.14349199829101522,75.86141034456396,8.06491593884789,0.04891518312645797,8,-0.06025981903076172,-0.1506507396697998,-0.15925991535186768,-0.13989043235778809,0.12052202224731445,4,0.019299523698286913,1.444359652901717,6.021761894226074,2.9999630737417378,6.05189323425293,2.666697439116891,5.9916319847106925,0.019299523698286913
1770,2006-08-21,6.021761894226074,6.047587871551514,6.008849143981934,6.021761894226074,21942206.0,0.0,-2.0000369276218612,-0.0,58.09516373906832,57.5039336607026,-0.04850544182155403,-0.06702274413471887,-0.15507825589834745,-0.10278341629173404,6.736146538017057,0.03873872756958008,0.0657826481758157,0.05767767429351789,-0.03378664538939358,0.14914199397642935,0.011945514452062156,0.10340983413497362,-0.14001953152465774,71.99930873431913,4.790467890918862,0.04573215984145593,8,-0.06025981903076172,-0.1506507396697998,-0.15926027297973633,-0.13989043235778809,0.1377391815185547,0,0.02215883850481659,1.5713562272511474,6.021761894226074,1.444359652901717,6.021761894226074,2.9999630737417378,6.05189323425293,0.02215883850481659
1771,2006-08-22,6.038980007171631,6.05189323425293,5.995935916900635,6.034675121307372,25335588.0,0.002859314806529678,2.714226934641557,100.0,68.42104035673623,59.18034350069325,-0.057611646242310854,-0.07914557606922301,-0.17695882220102632,-0.1205325170722169,7.036231871717607,0.05595731735229492,0.05472377320255628,0.0690849304199217,-0.02602031028260221,0.1641901711224456,0.0215323100686593,0.1166375507711841,-0.15383462703918394,76.92307692307693,3.4947775684870805,0.04755262035126197,8,-0.07747793197631836,-0.16786885261535645,-0.19477176666259766,-0.15710854530334473,0.17217302322387695,1,0.014967951367659937,-2.0000369276218612,6.021761894226074,1.5713562272511474,6.021761894226074,1.444359652901717,6.021761894226074,0.014967951367659937
1772,2006-08-23,6.004545211791992,6.026066780090332,5.978719234466553,6.026066780090332,26908154.0,-0.005702087991472982,3.4000088624983382,-4.999335400973714,53.086461964749965,58.57233596493081,-0.01609754505106409,-0.038193905967161434,-0.144768737515939,-0.08745289151428803,7.2446287855034655,0.060260772705078125,0.040386128210032624,0.029269719123840687,-0.060481445869644546,0.11902088411732592,-0.01560586337290193,0.0741453016205833,-0.11606487457713577,35.29392598578103,-33.33678560027049,0.044875582496742575,8,-0.04304313659667969,-0.08823847770690918,-0.1700214147567749,-0.12267374992370605,0.20230388641357422,2,0.026523207091490697,2.714226934641557,6.038980007171631,-2.0000369276218612,6.021761894226074,1.5713562272511474,6.021761894226074,0.026523207091490697
1773,2006-08-24,6.004545211791992,6.013154029846191,5.983023166656494,6.008849143981934,20080684.0,0.0,3.666494350491101,0.19998227500332344,55.12827796209605,58.249285423868876,-0.008940294184690778,-0.03203947238883309,-0.148447365896061,-0.08840945206682704,7.464287727462607,0.030130863189697266,0.037297761344977864,0.02431972026824969,-0.059994102022584705,0.10863354255908408,-0.017837190877167508,0.06647663141366689,-0.1127966166363743,35.29392598578103,-31.28513937747863,0.04215691114541718,8,-0.015065193176269531,-0.08823847770690918,-0.18508672714233398,-0.12267374992370605,0.1893906593322754,3,0.023655852668473143,3.4000088624983382,6.004545211791992,2.714226934641557,6.038980007171631,-2.0000369276218612,6.021761894226074,0.023655852668473143
1774,2006-08-25,5.995935916900635,6.000240802764893,5.957197189331055,6.000240802764893,18922875.0,-0.0014337963305613988,18.9975631369074,1.0002215820961666,46.37676505767797,57.6783498275753,0.009433046181942295,-0.02040848815364882,-0.1436925854919444,-0.08095394982765658,7.167140172519673,0.0473480224609375,0.03987456029327596,0.0131278276443485,-0.06970177004955591,0.09595742533825291,-0.02828697120260415,0.05454262649130115,-0.1009844289630708,40.90849581050596,-20.557255975329433,0.041414798846952296,8,0.002152681350708008,-0.053803205490112305,-0.17862939834594727,-0.11406445503234863,0.21091318130493164,4,0.01794703504082773,3.666494350491101,6.004545211791992,3.4000088624983382,6.004545211791992,2.714226934641557,6.038980007171631,0.01794703504082773
1775,2006-08-28,6.021761894226074,6.021761894226074,5.9615020751953125,5.983023166656494,13468627.0,0.004307247055900687,2.1110892283452936,-8.9987815684537,64.40656643891035,58.12603631311416,-0.0032379926536814096,-0.044445148194209416,-0.17259738813614245,-0.10710798037440128,6.586922053662099,0.06025981903076172,0.04020457568125657,0.0363712072372433,-0.04799801314489294,0.12074042761937953,-0.00581340295382482,0.07855581742831141,-0.12367157136220275,68.1809941991621,5.404091723157904,0.042184610191068256,8,-0.01721668243408203,-0.07962918281555176,-0.20553159713745117,-0.13989043235778809,0.16356515884399325,0,0.020014411789160302,18.9975631369074,5.995935916900635,3.666494350491101,6.004545211791992,3.4000088624983382,6.004545211791992,0.020014411789160302
1776,2006-08-29,5.987328052520753,6.026066780090332,5.948588848114014,6.017457962036133,30880305.0,-0.005718233684785523,2.2727327660003023,-0.7777723070863005,56.71643518518532,57.27154139418804,0.034107947809245864,-0.00733639620175186,-0.13116000408090311,-0.07396175115005832,5.891904541643317,0.07747793197631836,0.04134454344404048,4.05311585183199e-07,-0.08257093818851935,0.08257174881168972,-0.04128526643846708,0.04128607706163745,-0.08616167142910047,50.00030772450156,-14.664428717644974,0.04128567175005235,8,0.012912988662718838,-0.03443503379821866,-0.17324984073639005,-0.10545659065246671,0.21952104568481356,1,0.02875623679103212,2.1110892283452936,6.021761894226074,18.9975631369074,5.995935916900635,3.666494350491101,6.004545211791992,0.02875623679103212
1777,2006-08-30,6.004545211791992,6.008849143981934,5.978719234466553,5.987328052520753,19365386.0,0.002875599786784866,1.3333887257888808,-0.5714308322914398,58.5714715270755,57.361858428328645,0.010580850816436005,-0.01623269851613074,-0.13950277179549975,-0.09189838931103189,6.079515722045638,0.03012990951538086,0.04782152964719266,0.011406707763671697,-0.056966625479617505,0.0797800410069609,-0.02277995885797246,0.045593374385315855,-0.10036429363711452,72.22232479705569,5.257943489469952,0.03418666662164452,8,-0.004304170608520508,-0.0473475456237793,-0.21952128410339355,-0.12267374992370605,0.20230388641357422,2,0.034408570727016974,2.2727327660003023,5.987328052520753,2.1110892283452936,6.021761894226074,18.9975631369074,5.995935916900635,0.034408570727016974
1778,2006-08-31,6.000240802764893,6.021761894226074,5.974414825439452,6.021761894226074,24350462.0,-0.00071685845892977,3.4000620388629987,-1.249979228404529,60.29408889786697,57.89958568104073,0.012864269248424876,-0.011143587601953442,-0.1274398741340219,-0.08724615000958824,6.144440355041097,0.04734706878662198,0.045346894845732066,0.0062414169311519885,-0.062029152464806,0.07451198632710998,-0.027893867766827007,0.040376701629130984,-0.09310563828805396,66.66666666666666,-2.6993298707691054,0.03413528469797902,8,2.384185791015625e-07,-0.040891170501708984,-0.21521687507629395,-0.11836934089660645,0.20230340957641602,3,0.03443333396644177,1.3333887257888808,6.004545211791992,2.2727327660003023,5.987328052520753,2.1110892283452936,6.021761894226074,0.03443333396644177
1779,2006-09-01,6.017457962036133,6.021761894226074,6.000240802764893,6.004545211791992,19238692.0,0.0028694113848408698,1.0000443144553754,-0.6000044313473512,63.38013664966496,58.48680489332926,-0.00561844597618677,-0.025962802408760588,-0.1363997668208885,-0.10442419804446068,5.94422353221417,0.02152109146118164,0.03527236796078537,0.02109117507934588,-0.04697480368612972,0.08915715384482148,-0.012941814303391475,0.055124164462083236,-0.10742763616377271,88.88868373922195,16.800882527677814,0.03403298938273776,9,-0.017216920852661133,-0.05595588684082031,-0.23243403434753418,-0.13558650016784668,0.18078184127807617,4,0.029327651344060124,3.4000620388629987,6.000240802764893,1.3333887257888808,6.004545211791992,2.2727327660003023,5.987328052520753,0.029327651344060124
1780,2006-09-04,6.013154029846191,6.026066780090332,6.004545211791992,6.026066780090332,19788900.0,-0.0007152409235087198,2.3333825701624815,-1.0,54.23733587188591,56.910837728345875,-0.002977010965361515,-0.023186633262223033,-0.12496720458025834,-0.09866250324274084,5.60263313626665,0.021521568298339844,0.031177604738054754,0.017002439498901012,-0.05080951508476339,0.08481439408256541,-0.01690353779293119,0.05090841679073321,-0.10028644580622004,83.33364105783374,14.166141429449823,0.033905977291832305,9,-0.025826215744018555,-0.051651954650878906,-0.2130650281906128,-0.13128256797790527,0.13773775100708097,0,0.032211892028371825,1.0000443144553754,6.017457962036133,3.4000620388629987,6.000240802764893,1.3333887257888808,6.004545211791992,0.032211892028371825
1781,2006-09-05,6.043283939361572,6.086327075958253,6.017457962036133,6.034675121307372,35941066.0,0.005010666509760453,-2.2000044312492104,-0.6666912850813096,48.07678787891698,56.35420727436444,-0.03624360657299519,-0.04833672523666088,-0.14830397077417068,-0.12680100100293323,5.943059736327563,0.07317304611206144,0.029261473188385345,0.04239759445190394,-0.024650819298644322,0.1094460082024522,0.00887338757662981,0.07592180132717807,-0.12763584231734182,61.53849431394504,-3.5748643088312946,0.03352420687527392,9,-0.025825977325439453,-0.06456494331359863,-0.20337951183319092,-0.16141247749328613,0.11621713638305664,1,0.02350429255579556,2.3333825701624815,6.013154029846191,1.0000443144553754,6.017457962036133,3.4000620388629987,6.000240802764893,0.02350429255579556
1782,2006-09-06,6.017457962036133,6.103545188903809,6.017457962036133,6.047587871551514,37004444.0,-0.004273500564358379,-4.714403279155523,-3.4998892212248522,49.019697285649734,55.67547608809264,-0.00937970714580949,-0.01801008956163841,-0.11293086728692359,-0.09856373840231747,6.65145146001059,0.08608722686767578,0.02525191359499601,0.013128161430358887,-0.049542269885384904,0.07579859274610268,-0.018207054227512565,0.04446337708823034,-0.09498270583534119,33.33308715464253,-28.258025899399307,0.031335215657871736,9,0.00860905647277832,-0.03012990951538086,-0.17755353450775146,-0.13558650016784668,0.15495586395263672,2,0.03147361184146091,-2.2000044312492104,6.043283939361572,2.3333825701624815,6.013154029846191,1.0000443144553754,6.017457962036133,0.03147361184146091
1783,2006-09-07,6.10784912109375,6.16380500793457,6.034675121307372,6.047587871551514,83121110.0,0.01502148575493023,-1.9999944609691784,-2.0000474781204995,63.888991463722434,57.62127902209757,-0.09339797382236714,-0.10139569145871352,-0.1928052363544701,-0.18537496513571305,7.744217328939618,0.1463470458984375,0.017085781584296633,0.0957715034484865,0.022464753065848164,0.16907825383112485,0.059118128257167335,0.13242487863980568,-0.17450966893077702,65.7896501359983,5.755629799828824,0.036653375191319296,9,-0.05165219306945801,-0.09039115905761719,-0.2550317049026489,-0.22597765922546387,0.051651954650878906,3,0.016208648109842017,-4.714403279155523,6.017457962036133,-2.2000044312492104,6.043283939361572,2.3333825701624815,6.013154029846191,0.016208648109842017
1784,2006-09-08,6.103545188903809,6.16380500793457,6.094935894012451,6.1336750984191895,41963227.0,-0.0007046559442795974,-1.9090304843046617,-0.49998813075163995,63.0138794885259,57.46653602761042,-0.08071215978697754,-0.08876036251412067,-0.18073171586889814,-0.17878562201265424,8.597396536991619,0.06886911392211914,0.019427972106147884,0.08328931331634504,0.0073994974233286825,0.1591791292093614,0.045344405369837304,0.12123422126285277,-0.15176849227910783,62.1625667680663,3.491624583898421,0.03794490794650801,9,-0.0473482608795166,-0.08608722686767578,-0.24857580661773682,-0.22167372703552246,0.06886863708496094,4,0.01621992143475559,-1.9999944609691784,6.10784912109375,-4.714403279155523,6.017457962036133,-2.2000044312492104,6.043283939361572,0.01621992143475559
1785,2006-09-11,6.09063196182251,6.116457939147949,6.056197166442871,6.09063196182251,27203147.0,-0.0021156928771126626,1.3333394878233416,-0.0,58.33335897712067,57.646194226714336,-0.06370121313341137,-0.06708235312883026,-0.16198141253059894,-0.16487597350314864,9.568904036727202,0.060260772705078125,0.02101866639350991,0.0626282930374149,-0.008386892097288268,0.13364347817211808,0.02712070047006332,0.09813588560476649,-0.12189300029301986,50.00032582629549,-6.099042850307178,0.035507592567351545,9,-0.021522045135498047,-0.07317399978637695,-0.20876038074493408,-0.20876049995422363,0.0946950912475577,0,0.017667762912980223,-1.9090304843046617,6.103545188903809,-1.9999944609691784,6.10784912109375,-4.714403279155523,6.017457962036133,0.017667762912980223
1786,2006-09-12,6.137979030609131,6.14658784866333,6.069109916687013,6.09063196182251,30961858.0,0.007773753049503451,1.4000088624983107,100.0,70.66671196394742,58.99010983081122,-0.09770594054568704,-0.10846433505154351,-0.20337595628312322,-0.2117659185409284,10.679099044782582,0.07747793197631747,0.02841607412518954,0.10265800952911341,0.01848300213391596,0.18683301692431087,0.06057050583151469,0.14474551322671214,-0.15363478536723463,82.35292201021791,22.64601236998959,0.04208750369759859,9,-0.06886911392211914,-0.12052106857299805,-0.24104225635528564,-0.2561075687408447,0.060260772705078125,1,0.0021037462297845977,1.3333394878233416,6.09063196182251,-1.9090304843046617,6.103545188903809,-1.9999944609691784,6.10784912109375,0.0021037462297845977
1787,2006-09-13,6.14658784866333,6.14658784866333,6.112153053283691,6.14658784866333,23385377.0,0.0014025492774198955,1.0,0.0,71.42863308793603,60.227281407485556,-0.09392423825357543,-0.1155388615949926,-0.20733585698168078,-0.2193130866796391,11.032910218095699,0.03443479537963867,0.0288051699928209,0.10653209686279297,0.008861203117788818,0.20420299060779712,0.057696649990290894,0.15536754373529504,-0.14788674240601996,86.66678975646693,22.885682360014684,0.048835446872501916,9,-0.06456494331359863,-0.12912988662719727,-0.2485750913619995,-0.26471638679504395,0.04304313659667969,2,0.00210087733214559,1.4000088624983107,6.137979030609131,1.3333394878233416,6.09063196182251,-1.9090304843046617,6.103545188903809,0.00210087733214559
1788,2006-09-14,6.125065803527832,6.150891780853272,6.112153053283691,6.129371166229247,29586174.0,-0.0035014622202428347,-1.5713652692716094,-100.0,68.7500952027508,60.82394346893954,-0.05904266729342478,-0.09052183154561799,-0.18090283633453286,-0.1968437631915556,11.427330924857701,0.038738727569580966,0.03397496078338502,0.07984485626220739,-0.024453880006439555,0.18414359253085433,0.02769548812788436,0.1319942243965304,-0.11315638513634152,63.99964550006647,-2.5642046077678273,0.05214936813432326,9,-0.04089069366455078,-0.10760784149169922,-0.225976824760437,-0.2431943416595459,0.10330438613891513,3,0.00773020633242294,1.0,6.14658784866333,1.4000088624983107,6.137979030609131,1.3333394878233416,6.09063196182251,0.00773020633242294
1789,2006-09-15,6.137979030609131,6.150891780853272,6.094935894012451,6.116457939147949,62850819.0,0.0021082593225139057,1.3636711550662677,-4.998670949164837,67.53258337733425,62.30119319176713,-0.05929792830892566,-0.09937705611800318,-0.18976390298947887,-0.20899991412048635,11.767697276434028,0.0559558868408212,0.0381282720961158,0.08694722652435338,-0.02454975389826597,0.19844420694697273,0.031198736313043263,0.1426957167356635,-0.11391796505419371,86.3637965849057,19.178138889940257,0.055748490211309835,9,-0.0473475456237793,-0.12052106857299805,-0.23889005184173584,-0.2561075687408447,0.11621713638305753,4,0.003506373193549628,-1.5713652692716094,6.125065803527832,1.0,6.14658784866333,1.4000088624983107,6.137979030609131,0.003506373193549628
1790,2006-09-18,6.155197143554688,6.16380500793457,6.129371166229247,6.142283916473389,24545280.0,0.0028051762411851477,1.2857640262721173,0.6000265880841482,76.7123599495568,65.48292342183822,-0.060623519858661545,-0.11181899421760999,-0.2027849825883612,-0.2245284079985268,12.0761866688236,0.034433841705323154,0.04329236037119166,0.09749357700347971,-0.022289939208539167,0.2172770932154986,0.037601818897470274,0.15738533510948916,-0.11995656260938059,90.90991490004618,20.660200143333554,0.059891758106009475,9,-0.06456565856933683,-0.10976123809814542,-0.25610816478729337,-0.27332568168640226,0.16356372833251864,0,0.002797096832570123,1.3636711550662677,6.137979030609131,-1.5713652692716094,6.125065803527832,1.0,6.14658784866333,0.002797096832570123
1791,2006-09-19,6.129371166229247,6.176718235015869,6.112153053283691,6.150891780853272,39484831.0,-0.004195800186917564,-1.3076778866638261,-1.666555887891903,69.33338059978138,67.73999934563064,-0.023805246222347698,-0.08313636739954067,-0.1731143188642923,-0.19700838439286716,12.485821640845094,0.06456518173217773,0.04599109329779072,0.06714804172515798,-0.05642216093204855,0.1907182443823645,0.00536294039655516,0.1289331430537608,-0.08384543112479825,42.10599965016508,-26.74191285527612,0.061785101328603056,9,-0.023674488067626065,-0.06887006759643466,-0.23028218746185214,-0.24749970436096103,0.2496509552001953,1,0.009129139894336724,1.2857640262721173,6.155197143554688,1.3636711550662677,6.137979030609131,-1.5713652692716094,6.125065803527832,0.009129139894336724
1792,2006-09-20,6.16380500793457,6.176718235015869,6.10784912109375,6.125065803527832,35123484.0,0.00561784247869368,1.1333047768160467,-1.8000974918016772,73.17072841222405,68.77130345101969,-0.03944466762589016,-0.11070290276321337,-0.20211397460049518,-0.23056167227486668,13.189484173333932,0.06886911392211914,0.05443586179398885,0.0936188936233524,-0.03473467190284829,0.2219724591495531,0.029442110860252058,0.15779567638645275,-0.1051600228389793,84.21025013118768,14.463220054633922,0.06417678276310035,9,-0.047347307205200195,-0.1011514663696289,-0.2647160291671753,-0.2819335460662842,0.22812986373901367,2,0.005586613355761827,-1.3076778866638261,6.129371166229247,1.2857640262721173,6.155197143554688,1.3636711550662677,6.137979030609131,0.005586613355761827
1793,2006-09-21,6.14658784866333,6.181023120880128,6.1336750984191895,6.168109893798827,36207812.0,-0.002793267997458826,-1.0000201420011454,-0.5555623938356778,68.29271587775702,69.35784082760094,-0.018053004331308742,-0.08674616458988194,-0.18052197875802456,-0.21221149086972257,13.958126964445222,0.04734802246093839,0.06304473355366191,0.06929960250854528,-0.05947945828091772,0.19807866329800827,0.004910072113814223,0.13368913290327633,-0.07613553857571098,59.9995568799914,-7.023545691492856,0.06438953039473139,9,-0.027977705001831055,-0.08178186416625977,-0.23028123378753662,-0.26471638679504395,0.30991220474243253,3,0.007002769285407773,1.1333047768160467,6.16380500793457,-1.3076778866638261,6.129371166229247,1.2857640262721173,6.155197143554688,0.007002769285407773
1794,2006-09-22,6.103545188903809,6.137979030609131,6.09063196182251,6.129371166229247,26313974.0,-0.007002691707868713,1.2000553924555475,1.1999778442450508,61.538517724970674,69.71396957736205,0.027926416462316084,-0.037132116499630996,-0.13046166936115178,-0.16889315191666654,14.874127456436387,0.05595588684082031,0.07326492004153717,0.020876479148864924,-0.10246853006130863,0.14422148835903847,-0.040796025456222296,0.08254898375395214,-0.01982438152108834,14.285940368424244,-48.58069857425935,0.06167250460508693,9,0.02152132987976163,-0.03873920440673828,-0.18723857402801514,-0.22167372703552246,0.3443460464477539,4,0.020451229064359033,-1.0000201420011454,6.14658784866333,1.1333047768160467,6.16380500793457,-1.3076778866638261,6.129371166229247,0.020451229064359033
1795,2006-09-25,6.142283916473389,6.14658784866333,6.10784912109375,6.116457939147949,26003528.0,0.006346922382094666,1.250038081785828,-1.0000000000000344,62.36566312564463,68.79163081755063,-0.0030340280071090575,-0.06996586720164721,-0.15895143387673105,-0.20740303906104085,15.527375475163774,0.043042659759521484,0.07266455100692859,0.0535891056060791,-0.06900093731654522,0.17617914852870342,-0.007705915855233059,0.11488412706739126,-0.051651954650878906,57.14270642104985,-5.64854417373747,0.061295021461312306,9,-0.0064563751220703125,-0.07747793197631836,-0.22597730159759521,-0.26041245460510254,0.33143329620361417,0,0.01821997355391769,1.2000553924555475,6.103545188903809,-1.0000201420011454,6.14658784866333,1.1333047768160467,6.16380500793457,0.01821997355391769
1796,2006-09-26,6.159501075744629,6.168109893798827,6.129371166229247,6.155197143554688,31783604.0,0.0028030549393955884,2.599991137501959,0.16665128044161182,68.13193903389154,68.42533147821234,-0.01886062840355862,-0.07760156791814765,-0.16786720066997596,-0.22435765448546974,16.600046541520317,0.03873872756958008,0.07328207563914191,0.06219761371612531,-0.054458104139360586,0.1788533315716112,0.0038697547883828065,0.12052547264386781,-0.06886911392211914,76.1900993859586,9.273024550155753,0.05832785892774282,9,-0.023673534393310547,-0.0946950912475586,-0.24319446086883545,-0.2926952838897705,0.31421613693237394,1,0.025855957192657097,1.250038081785828,6.142283916473389,1.2000553924555475,6.103545188903809,-1.0000201420011454,6.14658784866333,0.025855957192657097
1797,2006-09-27,6.211153030395508,6.219761848449707,6.181023120880128,6.1853270530700675,58336525.0,0.008385736769213059,-1.2500380817858925,6.000553955241862,64.63419247282468,67.968008952665,-0.06748794459035778,-0.11908700253827753,-0.21155651210370063,-0.2755814969605179,18.035334432583852,0.060260772705078125,0.07847300067908858,0.10351917743682826,-0.015125746255062467,0.22216410112871898,0.044196715590882896,0.16284163928277362,-0.10967412948608413,93.33321024353317,25.1881916005333,0.05932246184594538,9,-0.055956125259399414,-0.12697768211364746,-0.29484641551971436,-0.3508036136627197,0.25825977325439453,2,0.02702704155129232,2.599991137501959,6.159501075744629,1.250038081785828,6.142283916473389,1.2000553924555475,6.103545188903809,0.02702704155129232
1798,2006-09-28,6.206849098205566,6.219761848449707,6.1853270530700675,6.219761848449707,35015421.0,-0.0006929361052415706,4.333456425406341,-0.4999907682649705,64.63419247282468,67.6459655188306,-0.05628167596475819,-0.10383450951409579,-0.20208979936453275,-0.2706639460538103,19.306557788050988,0.03443479537963956,0.07534461873598541,0.08888483047485352,-0.02631749349845336,0.2040871544481604,0.03128366848820008,0.14648599246150695,-0.08881058464050273,90.00018463470025,20.226871846681888,0.0576011619866533,9,-0.05165219306945801,-0.12267374992370605,-0.26794469356536865,-0.348651647567749,0.3013029098510751,3,0.029819602593774475,-1.2500380817858925,6.211153030395508,2.599991137501959,6.159501075744629,1.250038081785828,6.142283916473389,0.029819602593774475
1799,2006-09-29,6.193935871124268,6.219761848449707,6.1853270530700675,6.206849098205566,26730856.0,-0.00208048026897123,-1.2856826346356993,1.0000369276218612,64.63419247282468,66.3039469103048,-0.03866195733028732,-0.08118447392237105,-0.1826697779685027,-0.25658741343843516,20.646479633259286,0.03443479537963956,0.07073130846553966,0.0671477079391476,-0.042543656015936016,0.1768390718942312,0.012302025961605345,0.12199338991668984,-0.0616560906753536,76.92310969842094,4.456616226907386,0.05484568197754184,9,-0.03873896598815918,-0.10976052284240723,-0.24104249477386475,-0.36586904525756836,0.3916940689086914,4,0.042390523206020436,4.333456425406341,6.206849098205566,-1.2500380817858925,6.211153030395508,2.599991137501959,6.159501075744629,0.042390523206020436
1800,2006-10-02,6.206849098205566,6.215456962585449,6.18963098526001,6.206849098205566,24093611.0,0.0020848176910419625,2.0002769776202083,-0.0,60.81094635358566,65.35700977183862,-0.04858731622139789,-0.08310326821136726,-0.18851447150768408,-0.2672195132335915,21.9731349085209,0.025825977325439453,0.06893322415542258,0.07037618160247838,-0.030956076347998795,0.17170843955295556,0.01971005262723935,0.12104231057771742,-0.06232182823654142,85.71451179818861,13.899663453958922,0.05066612897523867,10,-0.05165219306945801,-0.12267374992370605,-0.2367384433746338,-0.3830862045288086,0.3916940689086914,0,0.0388348634439466,-1.2856826346356993,6.193935871124268,4.333456425406341,6.206849098205566,-1.2500380817858925,6.211153030395508,0.0388348634439466
1801,2006-10-03,6.1853270530700675,6.202544212341309,6.16380500793457,6.193935871124268,27172587.0,-0.0034674671149522718,2.0000738552437225,-100.0,55.84419321330615,63.43183919418107,-0.02044301233517931,-0.05311744466157453,-0.16197092506145427,-0.2437245194170261,22.047579652519044,0.043044090270996094,0.06662832904507798,0.04175198078155429,-0.051682831556854936,0.1351867931199635,-0.004965425387650768,0.08846938695075934,-0.03026694211374714,38.461866212184184,-30.17414008995383,0.04671740616920467,10,-0.030130147933959073,-0.10115170478820712,-0.21198809146881015,-0.36371660232543856,0.447650909423829,1,0.046624884526323296,2.0002769776202083,6.206849098205566,-1.2856826346356993,6.193935871124268,4.333456425406341,6.206849098205566,0.046624884526323296
1802,2006-10-04,6.206849098205566,6.206849098205566,6.159501075744629,6.193935871124268,38740996.0,0.0034795322787040117,6.333259480816809,-1.4999999999998452,62.33782115655184,62.770184225158275,-0.039355832855012984,-0.06295080187619817,-0.17728527254296367,-0.2638157202414959,21.8872291535697,0.0473480224609375,0.06036280866003718,0.05380446910858172,-0.02266008267679087,0.1302690208939543,0.015572193215895425,0.09203674500126802,0.012912750244140625,78.57188073684877,8.963191657930352,0.038232275892686296,10,-0.05165219306945801,-0.10976076126098633,-0.23028206825256348,-0.3852386474609375,0.36586809158325106,2,0.04299574715753751,2.0000738552437225,6.1853270530700675,2.0002769776202083,6.206849098205566,-1.2856826346356993,6.193935871124268,0.04299574715753751
1803,2006-10-05,6.206849098205566,6.228370189666747,6.1853270530700675,6.219761848449707,39577093.0,0.0,1.8572152059002096,-0.9999630737417378,60.81094635358561,62.689342961671045,-0.03342369049402638,-0.05813426171550873,-0.17122710063584545,-0.25989614639128167,21.034420070376694,0.04304313659667969,0.05879098942061489,0.04885447025299072,-0.02810713146156818,0.12581607196754963,0.010373669395710827,0.08733527111027062,-0.0473480224609375,68.75073565558252,1.2093455868952674,0.03848080085727966,10,-0.03873944282531738,-0.10545659065246671,-0.22812974452972412,-0.3895425796508789,0.4993019104003906,3,0.04230225373454699,6.333259480816809,6.206849098205566,2.0000738552437225,6.1853270530700675,2.0002769776202083,6.206849098205566,0.04230225373454699
1804,2006-10-06,6.202544212341309,6.219761848449707,6.181023120880128,6.215456962585449,22723922.0,-0.000693570247342179,2.5998316199928277,1.0,57.74640195723515,62.17609172073666,-0.015197123214190533,-0.04851998166320559,-0.16203801567610476,-0.2518631145075245,20.092378383744546,0.03873872756957919,0.05221559903870965,0.039599633216857555,-0.03532426133746558,0.11452352777118069,0.002137685939695544,0.07706158049401957,-0.04304313659667969,62.49991345228531,-1.999364898491791,0.03746194727716161,10,-0.023673534393311435,-0.08823871612548828,-0.22274887561798096,-0.3852376937866211,0.5165200233459473,4,0.049271361114566536,1.8572152059002096,6.206849098205566,6.333259480816809,6.206849098205566,2.0000738552437225,6.1853270530700675,0.049271361114566536
1805,2006-10-09,6.198239803314209,6.202544212341309,6.176718235015869,6.202544212341309,23636141.0,-0.0006939747432247456,10.999778442450426,0.3333456425406204,62.12112056666167,61.50822300215556,-0.0023698716104476603,-0.03767197583975168,-0.15363129937695774,-0.24361155309741456,19.967108594955498,0.025825977325439453,0.0489494134719477,0.029914832115172985,-0.038298792444832586,0.09812845667517855,-0.0041919801648298005,0.06402164439517577,-0.03736134529113766,56.24978363071202,-10.624304005502793,0.03410681228000284,10,-0.004304170608520508,-0.08178210258483887,-0.2173682451248169,-0.3809332847595215,0.4906940460205087,0,0.06250002404095634,2.5998316199928277,6.202544212341309,1.8572152059002096,6.206849098205566,6.333259480816809,6.206849098205566,0.06250002404095634
1806,2006-10-10,6.150891780853272,6.198239803314209,6.1336750984191895,6.198239803314209,51501367.0,-0.007638946533759405,1.7272397679664842,10.999889221225008,47.82605205401612,59.64065184451017,0.048755673896927476,0.011270903724144077,-0.10195278186399026,-0.19255163242366446,19.00975371997894,0.06456470489501953,0.050493977248875055,-0.01807882785797066,-0.08532060887568971,0.04916295315974839,-0.05169971836683018,0.015542062650888866,0.07747840881347479,18.18117729996586,-44.57913524097167,0.033620890508859747,10,0.030130863189696377,-0.027977705001831943,-0.1764768362045297,-0.31421566009521573,0.5724773406982413,1,0.07277829007729442,10.999778442450426,6.198239803314209,2.5998316199928277,6.202544212341309,1.8572152059002096,6.206849098205566,0.07277829007729442
1807,2006-10-11,6.159501075744629,6.16380500793457,6.1336750984191895,6.137979030609131,41734119.0,0.0013996823872199915,1.0,-0.4545500322268857,52.238835583935874,58.263389967966965,0.03581540824723639,0.003877436586199323,-0.10409957348170806,-0.19894201467922912,18.000662197957332,0.03012990951538086,0.04918159043433512,-0.010115194320678533,-0.07669679100218119,0.05646640236082412,-0.043405992661429416,0.02317560402007235,0.06697521209716673,27.272773050002776,-34.356377069611405,0.03329079834075123,10,0.021521568298339844,-0.03658699989318848,-0.16141259670257568,-0.30560803413391113,0.5724759101867676,2,0.0768693569376524,1.7272397679664842,6.150891780853272,10.999778442450426,6.198239803314209,2.5998316199928277,6.202544212341309,0.0768693569376524
1808,2006-10-12,6.1724138259887695,6.1853270530700675,6.150891780853272,6.16380500793457,29031826.0,0.0020963954848534083,1.0,0.4,63.33311177332935,58.118825445800816,0.01956142177187914,-0.005592998768930713,-0.1133193032283284,-0.2096756967137141,17.04730873959703,0.0344352722167951,0.04432806053967564,0.0004301548004148614,-0.06276254684016358,0.0636228564409933,-0.031166196019874803,0.032026505620704526,0.05220643806457392,44.999639962999275,-21.683777086451705,0.031596350820289276,10,0.008608818054199219,-0.04089117050170987,-0.165716290473938,-0.30991172790527344,0.6284332275390625,3,0.06485361725336403,1.0,6.159501075744629,1.7272397679664842,6.150891780853272,10.999778442450426,6.198239803314209,0.06485361725336403
1809,2006-10-13,6.159501075744629,6.1853270530700675,6.159501075744629,6.16380500793457,23521378.0,-0.0020920098049440616,-11.001107910480421,-0.49994461061260664,53.70363912007927,57.329124642077886,0.03025785473542797,0.009501971781716634,-0.09637114209431985,-0.1958739522181041,16.46755092973347,0.025825977325438565,0.03744880197260336,-0.013558697700500666,-0.07502259040399384,0.04790519500299251,-0.04429064405224725,0.01717324865124592,0.06330028499603113,37.50008654771549,-29.134779812232004,0.03073194635174664,10,0.021521568298339844,-0.017217397689819336,-0.1226736307144165,-0.26686906814575195,0.5165200233459473,4,0.08874906037665453,1.0,6.1724138259887695,1.0,6.159501075744629,1.7272397679664842,6.150891780853272,0.08874906037665453
1810,2006-10-16,6.1724138259887695,6.181023120880128,6.142283916473389,6.16380500793457,28216184.0,0.0020963954848534083,1.9998523004208062,-2.0002215820961666,52.83011374799866,56.994226923710386,0.013350749746878776,-0.002165858864920267,-0.10654163454411147,-0.20801977575638375,15.489816329208523,0.03873920440673917,0.030752938652137907,-0.0015067815780636096,-0.0623968827502015,0.05938331959407428,-0.031951832164132554,0.028938269008005335,0.04860500950546154,59.99985229169437,-5.202184789312724,0.030445050586069118,10,0.008608818054199219,-0.03013014793395996,-0.13558638095855713,-0.2797818183898926,0.4863901138305664,0,0.08856347372511397,-11.001107910480421,6.159501075744629,1.0,6.1724138259887695,1.0,6.159501075744629,0.08856347372511397
1811,2006-10-17,6.1853270530700675,6.215456962585449,6.155197143554688,6.159501075744629,52247657.0,0.002092087057890879,-2.5000346198054273,2.9999446106125034,43.18189256895375,54.865790413977265,0.000488939921793552,-0.011248802454318252,-0.11428581452812825,-0.2200832003549129,15.160875729944834,0.06025981903076083,0.02498522512057555,0.008608651161193137,-0.04869942158785445,0.06591672391024073,-0.020045385213330214,0.03726268753571649,0.03394490768266234,63.158201610410025,1.4520034686861294,0.028654036374523767,10,-0.004304409027098721,-0.03658699989318759,-0.1420431137084952,-0.27117300033569247,0.45625877380371094,1,0.08141959058004655,1.9998523004208062,6.1724138259887695,-11.001107910480421,6.159501075744629,1.0,6.1724138259887695,0.08141959058004655
1812,2006-10-18,6.198239803314209,6.215456962585449,6.1853270530700675,6.18963098526001,28562959.0,0.0020876422755580215,-2.500083088683063,0.333339487823353,47.82595083795116,53.42301313446233,-0.015392112296897409,-0.02260866966773456,-0.12177289583538187,-0.23061914466104305,14.920967434284899,0.030129909515381748,0.02040452741326959,0.019799661636352717,-0.03794232241132445,0.07754164568402988,-0.009071330387485865,0.0486706536601913,0.01932022019185009,76.47062656804925,17.58567936384278,0.028870992023838422,10,-0.021521329879760742,-0.03873872756958008,-0.15495586395263672,-0.27117276191711426,0.4347381591796875,2,0.08472233003255503,-2.5000346198054273,6.1853270530700675,1.9998523004208062,6.1724138259887695,-11.001107910480421,6.159501075744629,0.08472233003255503
1813,2006-10-19,6.18963098526001,6.211153030395508,6.181023120880128,6.1853270530700675,22382983.0,-0.001388913357239896,-3.667035970160782,0.4999446106127098,48.888757594556544,52.43883042749804,-0.0105969118382081,-0.011183196477423607,-0.10786532834856999,-0.22103401827702207,14.54660482470786,0.03012990951537997,0.018921590921549658,0.009038686752319336,-0.04688453177143437,0.06496190527607304,-0.018922922509557516,0.03700029601419619,0.02625133974431204,64.70561402365514,7.7676723877251845,0.02796160926187663,10,-0.01506495475769043,-0.03012990951538086,-0.13989055156707764,-0.26256394386291504,0.41752099990844727,3,0.08762170183698026,-2.500083088683063,6.198239803314209,-2.5000346198054273,6.1853270530700675,1.9998523004208062,6.1724138259887695,0.08762170183698026
1814,2006-10-20,6.228370189666747,6.258501052856445,6.206849098205566,6.2240657806396475,55071801.0,0.006258726004666704,-1.6667487290588257,1.000110791047877,54.9017861603524,51.63668216013034,-0.05060958276517802,-0.04225792628915048,-0.14033010142455637,-0.25890536656320773,15.538405792666552,0.06887006759643555,0.013948934185041395,0.041536641120909934,-0.005305953086284454,0.08837923532810432,0.018115344017312296,0.06495793822450757,-0.0946950912475577,74.07364857934071,19.91752475233082,0.02342129710359738,10,-0.032282114028929776,-0.05380368232726962,-0.17755365371704013,-0.30130314826965243,0.2883906364440927,4,0.09191439275893698,-3.667035970160782,6.18963098526001,-2.500083088683063,6.198239803314209,-2.5000346198054273,6.1853270530700675,0.09191439275893698
1815,2006-10-23,6.254196166992188,6.271413803100586,6.228370189666747,6.232675075531006,31723716.0,0.004146506475849465,-1.8571112060642372,4.999778442450633,65.38445970272664,53.5876163433204,-0.07561516818987268,-0.06247285071464237,-0.15931343229804984,-0.28397941687949757,16.495210601763837,0.04304361343383878,0.010203450301286665,0.0617670059204114,0.010778005955746295,0.1127560058850765,0.0362725059380784,0.0872615059027444,-0.11802454948425378,85.18488125912982,27.843780740671768,0.02549449998233259,10,-0.05165171623230069,-0.07317328453064054,-0.2001514434814462,-0.32712912559509366,0.22812986373901278,0,0.06744670631290006,-1.6667487290588257,6.228370189666747,-3.667035970160782,6.18963098526001,-2.500083088683063,6.198239803314209,0.06744670631290006
1816,2006-10-24,6.318760871887207,6.3273701667785645,6.258501052856445,6.262804985046388,57348418.0,0.010323421774931285,-1.133367799113737,2.600048744820714,70.96750561942315,55.668579680596764,-0.12724459800210308,-0.1206818764371782,-0.21794806414746049,-0.3471342038882339,17.396450516476797,0.07317399978637606,0.00968706111570139,0.11836872100830043,0.04444603126669833,0.19229141074990252,0.08140737613749938,0.15533006587910148,-0.1771795669555667,94.11720623501195,37.83153629890327,0.03696134487080086,10,-0.08393383026123047,-0.10975980758666992,-0.25072717666625977,-0.3916938304901123,0.3787822723388672,1,0.0538148340832163,-1.8571112060642372,6.254196166992188,-1.6667487290588257,6.228370189666747,-3.667035970160782,6.18963098526001,0.0538148340832163
1817,2006-10-25,6.3790221214294425,6.4392828941345215,6.310153007507324,6.3144569396972665,93157753.0,0.009536877682829292,-2.5294385976344858,1.1538586085830047,76.31562453082395,57.11108109809617,-0.17108334107490197,-0.1767858704911811,-0.2733994318074462,-0.4067204641648763,17.89839316323244,0.12912988662719727,0.009906825129339047,0.17023651599883927,0.06132752691239851,0.27914550508528,0.11578202145561889,0.22469101054205964,-0.22629348478698663,76.66660512176617,21.050632966134074,0.05445449454322039,10,-0.0882387161254874,-0.11406469345092685,-0.2959232330322257,-0.44549846649169833,0.2582597732543954,2,0.04116049457836013,-1.133367799113737,6.318760871887207,-1.8571112060642372,6.254196166992188,-1.6667487290588257,6.228370189666747,0.04116049457836013
1818,2006-10-26,6.391934871673584,6.469412803649902,6.370412826538086,6.370412826538086,92029173.0,0.002024252306754404,-8.199867065470256,0.3333382569071678,78.20507175878271,59.83346250239655,-0.16716112156649743,-0.1845852807593884,-0.2802817117760217,-0.41970101994806797,18.513935954244786,0.0989999771118164,0.019853632716117176,0.17389497756957972,0.03765400372559835,0.3101359514135611,0.10577449064758948,0.24201546449156996,-0.21628189443176282,70.49175862094015,15.096084643353166,0.06812048692199062,10,-0.08608651161193848,-0.11191248893737793,-0.3023792505264282,-0.45841121673583984,0.15495634078979492,3,0.03771050482515337,-2.5294385976344858,6.3790221214294425,-1.133367799113737,6.318760871887207,-1.8571112060642372,6.254196166992188,0.03771050482515337
1819,2006-10-27,6.456500053405763,6.486629962921143,6.413456916809082,6.413456916809082,63892934.0,0.010101038735282675,-2.3999867062524927,1.9999556884901266,82.6086642399315,63.14219033483353,-0.20692713986018685,-0.2408181064589856,-0.3379418349464478,-0.48313451777078953,19.2097615633367,0.0946950912475586,0.03042226870856446,0.22533195018768382,0.05303913933430682,0.3976247610410608,0.13918554476099487,0.31147835561437276,-0.2514710935231337,88.33348719558393,31.680762272025376,0.08614640542668861,10,-0.13558650016784757,-0.16786909103393644,-0.36479198932647794,-0.5208239555358896,0.15495586395263494,4,0.023333374199110635,-8.199867065470256,6.391934871673584,-2.5294385976344858,6.3790221214294425,-1.133367799113737,6.318760871887207,0.023333374199110635
1820,2006-10-30,6.4478912353515625,6.465108871459961,6.4177608489990225,6.4478912353515625,37774885.0,-0.0013333567696106607,1.749972305306355,0.0,91.56626345216193,68.51823154407889,-0.17336345950121324,-0.22474806211491316,-0.3223856261991074,-0.47418857666073677,19.94319045297114,0.04734802246093839,0.037685862091690225,0.20467102527618408,0.00760021428159785,0.4017418362707703,0.10613561977889141,0.30320643077347675,-0.20907015510431215,83.01893102518493,20.611678922333077,0.09853540549729307,10,-0.11406469345092773,-0.1506516933441162,-0.3529549837112427,-0.5122151374816895,0.18078184127807617,0,0.01068094796352792,-2.3999867062524927,6.456500053405763,-8.199867065470256,6.391934871673584,-2.5294385976344858,6.3790221214294425,0.01068094796352792
1821,2006-10-31,6.473717212677003,6.473717212677003,6.443586826324463,6.4478912353515625,33930647.0,0.004005336998218256,1.3333394878232498,100.0,91.95400688877977,73.42134888305984,-0.1720747549584587,-0.2401746726500411,-0.3413759487389383,-0.4986990971505163,21.44807262560235,0.03013038635253995,0.05123921184335689,0.21607749462127757,-0.004015358016776105,0.43617034725933124,0.10603106830225073,0.3261239209403044,-0.2051590665088856,92.6830388625751,24.76443836059977,0.11004642631902686,10,-0.13989067077636808,-0.16571664810180753,-0.3734004497528085,-0.5380411148071298,0.20660781860351474,1,0.0013298106437735768,1.749972305306355,6.4478912353515625,-2.3999867062524927,6.456500053405763,-8.199867065470256,6.391934871673584,0.0013298106437735768
1822,2006-11-01,6.473717212677003,6.499543190002441,6.456500053405763,6.482326030731201,22800925.0,0.0,-1.0000000000000413,-0.33333948782329564,91.66665567652025,78.17444866994468,-0.14403577311729965,-0.23099996299753567,-0.3332892513430137,-0.4959270040711141,23.02155378631701,0.0430431365966788,0.0658787373201477,0.2027340888977056,-0.035965444785238,0.4414336225806492,0.0833843220562338,0.3220838557391774,-0.17899044849852253,80.00007385360807,8.803064378678343,0.11934976684147192,11,-0.12052106857299894,-0.1571080684661874,-0.3734004497528085,-0.5380411148071298,0.17647790908813477,2,0.034574561136339055,1.3333394878232498,6.473717212677003,1.749972305306355,6.4478912353515625,-2.3999867062524927,6.456500053405763,0.034574561136339055
1823,2006-11-02,6.469412803649902,6.503848075866699,6.45219612121582,6.465108871459961,76722924.0,-0.0006649053218870105,-2.4286709081125566,-0.4999446106126582,93.90234017200666,82.5078435601285,-0.10713732516531493,-0.217149746363706,-0.3207814323466218,-0.4895346728339174,24.278483942753066,0.051651954650878906,0.08373391459443003,0.18530149459838885,-0.06703793833130955,0.43764092752808725,0.05913177813353965,0.31147121106323805,-0.14601173985606763,61.90415901753498,-12.995329758868266,0.12616971646484906,11,-0.10330367088317871,-0.150651216506958,-0.34972667694091797,-0.5143673419952393,0.22382497787475497,3,0.025948118651391017,-1.0000000000000413,6.473717212677003,1.3333394878232498,6.473717212677003,1.749972305306355,6.4478912353515625,0.025948118651391017
1824,2006-11-03,6.5081520080566415,6.525369167327881,6.473717212677003,6.473717212677003,55033294.0,0.00598805572970762,-1.9999861524613485,8.000775537336583,94.31809598622254,85.72269203607249,-0.11400466477186288,-0.24434748691961783,-0.3504203915320625,-0.5259394914481357,25.78501901722711,0.055956363677978516,0.10252950936047167,0.20876030921936106,-0.05930424977950288,0.476824868218225,0.07472802971992909,0.34279258871879303,-0.15587942233114838,84.00015952426415,6.917882787753399,0.13403227949943208,11,-0.11621689796447843,-0.17862987518310636,-0.38846588134765714,-0.5079109668731698,0.17217302322387606,4,0.0059524123528125195,-2.4286709081125566,6.469412803649902,-1.0000000000000413,6.473717212677003,1.3333394878232498,6.473717212677003,0.0059524123528125195
1825,2006-11-06,6.585629940032959,6.607151985168457,6.5382819175720215,6.542586803436278,88572866.0,0.011904751437951333,-1.6666482035375356,1.2499896143460758,95.14555275198241,88.40914171746796,-0.1559213786590803,-0.307058085471553,-0.4185427264247856,-0.6003338915351737,27.68327072196543,0.09899997711181552,0.12597291851939296,0.26686873435974157,-0.025319184934458505,0.5590566536539416,0.12077477471264153,0.4129626940068416,-0.20219996961903597,86.84191346885468,7.667931910681759,0.14609395964710006,11,-0.12697744369506836,-0.21521639823913574,-0.4659438133239746,-0.5853888988494873,0.1463470458984375,0,0.003921565220123657,-1.9999861524613485,6.5081520080566415,-2.4286709081125566,6.469412803649902,-1.0000000000000413,6.473717212677003,0.003921565220123657
1826,2006-11-07,6.598543167114258,6.598543167114258,6.564107894897461,6.5899338722229,63796128.0,0.001960818812912768,6.999556909443368,0.20001550937208787,95.14555797312624,90.50135654439043,-0.1396606691342166,-0.30010119534670565,-0.4206473359784395,-0.604833869110248,30.846145082433118,0.034435272216796875,0.1478399109666979,0.2573993921279909,-0.04888691006906676,0.5636856943250486,0.10425624102946163,0.4105425432265202,-0.17036879374942782,94.44434186961097,14.311727112493386,0.15314315109852888,11,-0.10976076126098633,-0.22812962532043457,-0.47885704040527344,-0.5724761486053467,0.15925979614257812,1,0.00456614570099978,-1.6666482035375356,6.585629940032959,-1.9999861524613485,6.5081520080566415,-2.4286709081125566,6.469412803649902,0.00456614570099978
1827,2006-11-08,6.6329779624938965,6.6329779624938965,6.5727171897888175,6.57702112197876,72601800.0,0.005218545140577957,1.1538304218151147,6.499584602603157,97.24766446325305,92.61720017822049,-0.15006433058512503,-0.31330906378629564,-0.44420557364268554,-0.6298137600551268,34.2459291572167,0.06026077270507901,0.16820895507515843,0.268160343170166,-0.05189484106349784,0.5882155274038299,0.10813275105333364,0.4281879352869984,-0.1690080667683409,100.0,17.1758830222892,0.1600275921168321,11,-0.10976052284240723,-0.24965143203735352,-0.5132918357849121,-0.6069109439849854,0.12482500076293945,2,0.007138131477949283,6.999556909443368,6.598543167114258,-1.6666482035375356,6.585629940032959,-1.9999861524613485,6.5081520080566415,0.007138131477949283
1828,2006-11-09,6.5727171897888175,6.654499053955077,6.5727171897888175,6.6329779624938965,89345269.0,-0.0090850253152992,-1.7142653668417254,-1.0769152109075575,85.08768179176727,92.8926465728689,-0.06868582942094292,-0.23349216510303794,-0.3734054624088543,-0.5609710553359903,37.37549677612383,0.08178186416625977,0.18179681875092335,0.18788440227508474,-0.1315752227471565,0.507344027297326,0.028154589763963678,0.3476142147862058,-0.07494568070959406,54.762124565118896,-27.963931973476733,0.15972981251112062,11,-0.03658723831176758,-0.17863011360168368,-0.44657456874847323,-0.5358898639678946,0.22382497787475675,3,0.011787808563661795,1.1538304218151147,6.6329779624938965,6.999556909443368,6.598543167114258,-1.6666482035375356,6.585629940032959,0.011787808563661795
1829,2006-11-10,6.706151008605957,6.719064235687256,6.568412780761719,6.568412780761719,137333935.0,0.02030116540301452,-1.187503894647197,-2.2857029815787473,87.76973887650874,92.47081050890743,-0.18213606572918462,-0.34137499453784326,-0.4950871771573162,-0.6848911839979426,40.7753481350904,0.1506514549255371,0.19210206457924084,0.2939857244491577,-0.03760957693147393,0.6255810258297894,0.12818807375884234,0.4597833751394731,-0.17703399055156321,92.85702981578781,10.010649898725433,0.16579765069031568,11,-0.12482547760009766,-0.2797813415527344,-0.5713999271392822,-0.660714864730835,0.07747793197631836,4,-0.0019255795261288178,-1.7142653668417254,6.5727171897888175,1.1538304218151147,6.6329779624938965,6.999556909443368,6.598543167114258,-0.0019255795261288178
1830,2006-11-13,6.719064235687256,6.7319769859313965,6.671717166900635,6.706151008605957,85078798.0,0.0019255795261285957,2.1110892283452936,0.09375194732359844,86.61413751263692,91.877491689336,-0.1704643491714002,-0.32805423227385955,-0.4957171945890151,-0.688737600915216,44.849998974383446,0.06025981903076172,0.20240002048855654,0.2795664310455326,-0.05886749463654173,0.6180003567276069,0.11034946820449587,0.4487833938865693,-0.15195777410628963,92.30784525929776,10.437412172859652,0.16921696284103702,11,-0.12697768211364746,-0.2862381935119629,-0.5724761486053467,-0.6714761257171631,0.030130863189696377,0,-0.00576556541921136,-1.187503894647197,6.706151008605957,-1.7142653668417254,6.5727171897888175,1.1538304218151147,6.6329779624938965,-0.00576556541921136
1831,2006-11-14,6.688933849334718,6.727673053741455,6.671717166900635,6.714759826660156,192743331.0,-0.004484312888765829,1.1666312786758122,-1.999963073741669,79.99994460969205,90.58119045968843,-0.11912195229461986,-0.27221711977344487,-0.45437178878021367,-0.6500359302987233,48.36139998344431,0.05595588684082031,0.2042391671362962,0.22425570487976199,-0.10945952478552634,0.5579709345450503,0.05739809004711738,0.3911133197124066,-0.12052106857299894,73.68425655721748,-8.479071663627138,0.16685761483264425,11,-0.09684729576110929,-0.2561078071594247,-0.5337371826171884,-0.639193296432496,0.047348022460935724,1,0.0064349771676932566,2.1110892283452936,6.719064235687256,-1.187503894647197,6.706151008605957,-1.7142653668417254,6.5727171897888175,0.0064349771676932566
1832,2006-11-15,6.723369121551514,6.727673053741455,6.680325031280518,6.710455894470215,163170908.0,0.005148095794103469,3.4001506658099396,-0.5000092317350294,80.79997660317007,89.12537228537325,-0.1278664641155558,-0.2796306758920064,-0.47612809544325607,-0.6741693723729245,52.062561466272925,0.0473480224609375,0.20626505526294991,0.23243451118469238,-0.09559995455356152,0.5604689769229463,0.06841727831556543,0.39645174405381933,-0.12224349975585902,94.73731775790846,10.639183471964472,0.16401723286912703,11,-0.12052202224731445,-0.2905430793762207,-0.5714007616043091,-0.673628568649292,0.008607864379882812,2,0.005121515877351657,1.1666312786758122,6.688933849334718,2.1110892283452936,6.719064235687256,-1.187503894647197,6.706151008605957,0.005121515877351657
1833,2006-11-16,6.7319769859313965,6.753499031066895,6.706151008605957,6.706151008605957,159638267.0,0.0012802903163966484,-2.6666974391167764,1.9999630737417378,78.57136498560321,87.37573550752666,-0.10651389341632811,-0.25879247444207376,-0.47460958038332546,-0.6724582243626811,56.12941185728191,0.04734802246093839,0.2066657101082061,0.21392507553100604,-0.09853275117305227,0.5263829022350643,0.057696162178976884,0.3701539888830352,-0.10468109130859382,88.37188332465938,4.610817515109773,0.15622891335202907,11,-0.08608651161193848,-0.2840855121612549,-0.5800086259841919,-0.6822364330291748,-0.09039115905761808,3,0.00383631396533457,3.4001506658099396,6.723369121551514,1.1666312786758122,6.688933849334718,2.1110892283452936,6.719064235687256,0.00383631396533457
1834,2006-11-17,6.800847053527832,6.8051509857177725,6.744890213012695,6.744890213012695,123432995.0,0.010230288627005368,-1.1538304218150512,2.166688207381695,82.53966997953188,85.97508186614327,-0.14471750634965286,-0.29784568567424863,-0.5322054585034284,-0.7319473319136884,59.500902672883804,0.07317399978637606,0.2108421414115167,0.25417129993438703,-0.05136122900567308,0.5597038288744471,0.10140503546435653,0.40693756440441753,-0.148310531616211,96.77448174076561,12.385847965501924,0.15276626447003017,11,-0.11621761322021484,-0.327129602432251,-0.6445744037628174,-0.7511065006256104,-0.051651954650879794,4,-0.0006329926008297182,-2.6666974391167764,6.7319769859313965,3.4001506658099396,6.723369121551514,1.1666312786758122,6.688933849334718,-0.0006329926008297182
1835,2006-11-20,6.676021099090576,6.688933849334718,6.602847099304199,6.6329779624938965,73998213.0,-0.018354471649602022,1.5000276954606753,0.7692202812100554,65.7717981088503,82.7113307701126,-0.006393509093538086,-0.1473521501852959,-0.39690705812649263,-0.599333214399798,61.585145792789994,0.1979999542236328,0.21322346281896376,0.10825409889221227,-0.1692165048798504,0.38572470266427494,-0.030481202993819068,0.2469894007782436,0.12912988662719638,36.170338140111696,-45.220601930734844,0.13873530188603128,11,0.010760784149169922,-0.20230364799499512,-0.514367938041687,-0.6262805461883545,0.051651954650878906,0,0.016118559227794815,-1.1538304218150512,6.800847053527832,-2.6666974391167764,6.7319769859313965,3.4001506658099396,6.723369121551514,0.016118559227794815
1836,2006-11-21,6.658803939819336,6.697543144226074,6.645891189575195,6.680325031280518,96230900.0,-0.0025789551913767417,-1.1818657911433836,-0.49998892187707716,64.05229420704657,79.02295629720078,0.0226527551172655,-0.10893898386563095,-0.3707279697292378,-0.5746238661935141,62.92559706058165,0.051651954650878906,0.21182292581852113,0.07403478622436488,-0.17986299836220976,0.3279325708109395,-0.052914106068922884,0.20098367851765264,0.1463470458984366,27.65979512659642,-51.680234291224764,0.1269488922932875,11,0.027977943420410156,-0.17862987518310547,-0.4971507787704468,-0.6090633869171143,0.06886911392211914,1,0.013574683963448964,1.5000276954606753,6.676021099090576,-1.1538304218150512,6.800847053527832,-2.6666974391167764,6.7319769859313965,0.013574683963448964
1837,2006-11-22,6.641585826873778,6.684629917144775,6.624369144439697,6.671717166900635,72521528.0,-0.0025857666183252137,1.153830421815083,1.4000841955997134,62.820455463782885,76.54882003853584,0.04606447209060427,-0.07488086372286862,-0.3448407584669928,-0.550693622306782,62.97015378706789,0.060260772705078125,0.20071171455875625,0.043688488006591086,-0.19190872043995544,0.2792856964531376,-0.07411011621668262,0.1614870922298648,0.15951908111572255,19.14878070626134,-59.8192228879761,0.11779860422327329,11,0.045196056365967685,-0.1484987735748282,-0.4767044782638541,-0.5918452739715567,0.12052202224731534,2,0.01425804730832625,-1.1818657911433836,6.658803939819336,1.5000276954606753,6.676021099090576,-1.1538304218150512,6.800847053527832,0.01425804730832625
1838,2006-11-23,6.6329779624938965,6.663107872009277,6.607151985168457,6.645891189575195,89977819.0,-0.0012960555813420482,1.363671155066319,0.4285646463047824,59.7315541029337,73.43346617480529,0.07165449818872816,-0.04984429063190188,-0.3267912558859294,-0.5351493510008698,62.650742207408605,0.05595588684082031,0.18842264868740344,0.023028469085693004,-0.1919666278777532,0.2380235660491392,-0.08446907939603054,0.13052601756741655,0.1641617893218985,14.893862754618672,-60.817064851558534,0.10749754848172324,11,0.07102108001708984,-0.1398909091949463,-0.4648681879043579,-0.5832374095916748,0.1463470458984375,3,0.01492527549424838,1.153830421815083,6.641585826873778,-1.1818657911433836,6.658803939819336,1.5000276954606753,6.676021099090576,0.01492527549424838
1839,2006-11-24,6.607151985168457,6.624369144439697,6.542586803436278,6.61575984954834,61098486.0,-0.0038935720081496594,5.333222554558615,0.6665928141501422,51.82484702982747,69.56798945449313,0.09159259399856445,-0.012809927836338275,-0.2920453699414347,-0.5030165568873315,61.77460560756942,0.09039115905761808,0.16994790387116954,-0.010330104827881215,-0.21288485680224234,0.1922246471464799,-0.11160748081506178,0.09094727115929935,0.18610191359710626,41.666692310296455,-31.288071016800004,0.10127737598718042,11,0.06671690940856845,-0.10115194320678711,-0.4401184320449829,-0.5574114322662354,0.1420431137084952,4,0.0052116012742884354,1.363671155066319,6.6329779624938965,1.153830421815083,6.641585826873778,-1.1818657911433836,6.658803939819336,0.0052116012742884354
1840,2006-11-27,6.51676082611084,6.628673076629639,6.51676082611084,6.585629940032959,116393994.0,-0.013680805173019284,-2.2499982690456903,8.000720141812542,43.87097419741245,65.55365940868427,0.1679286628207164,0.08749102408127563,-0.19415582240422857,-0.40684889469757834,60.70575035753711,0.11191225051879883,0.15963480534863717,-0.10416474342346227,-0.29667262150865703,0.08834313466173249,-0.20041868246605965,-0.007910804380864889,0.26646638884155216,0.0,-67.3350797874316,0.09625393904259731,11,0.1441950798034668,-2.384185799897409e-07,-0.3314335346221924,-0.45195484161376953,0.18508625030517667,0,0.03566714798474924,5.333222554558615,6.607151985168457,1.363671155066319,6.6329779624938965,1.153830421815083,6.641585826873778,0.03566714798474924
1841,2006-11-28,6.482326030731201,6.53397798538208,6.460803985595702,6.512455940246582,105339864.0,-0.005284035473830495,1.0000000000000242,0.43749523987564826,38.70967050277237,60.87695873086231,0.1899492800257372,0.1292295029851358,-0.15163559752961486,-0.3668479253931993,59.22014199168715,0.07317399978637784,0.13093755826675046,-0.13902997970581055,-0.33018570078626563,0.05212574137464454,-0.23460784024603853,-0.04345211916558256,0.2849132008906974,9.615528007209608,-51.37400813912021,0.09557786054022756,11,0.15065145492553622,0.0494999885559082,-0.2905423641204834,-0.41106367111206055,0.15925979614257724,1,0.037848608947948836,-2.2499982690456903,6.51676082611084,5.333222554558615,6.607151985168457,1.363671155066319,6.6329779624938965,0.037848608947948836
1842,2006-11-29,6.697543144226074,6.714759826660156,6.503848075866699,6.503848075866699,142171189.0,0.033200599981330514,-1.1777709941704742,-6.428664123949547,57.591630324645145,58.54587710186697,-0.03276175364376854,-0.07205358577175769,-0.35720981129843743,-0.5746410535514483,58.12801114935845,0.23243379592895508,0.10818104040981602,0.06499583721160906,-0.1156869516770529,0.24567862610027102,-0.025345557232721916,0.15533723165594004,0.04518126771372888,93.22059994291982,30.14444625041307,0.09034139444433112,11,-0.06456565856933683,-0.1398911476135254,-0.4756290912628174,-0.5703246593475342,-0.012913227081298828,2,0.004498651052566194,1.0000000000000242,6.482326030731201,-2.2499982690456903,6.51676082611084,5.333222554558615,6.607151985168457,0.004498651052566194
1843,2006-11-30,6.637281894683838,6.727673053741455,6.598543167114258,6.706151008605957,67415592.0,-0.00899751569262941,1.3076791976105564,-0.3555542973058138,45.402327025005164,54.41950566247512,0.014141523200336792,0.0015060381221800867,-0.2872520418894444,-0.5077119538796833,56.9816231923252,0.12912988662719727,0.09078808228890978,-0.0036588668823238635,-0.16721817979933107,0.15990044603468334,-0.08543852334082747,0.07812078957617974,-0.17647790908813565,66.12902361233964,6.538225342498748,0.08177965645850378,11,-0.04304337501525879,-0.0494999885559082,-0.35941147804260254,-0.4454984664916992,-0.0473480224609375,3,0.018806788142784248,-1.1777709941704742,6.697543144226074,1.0000000000000242,6.482326030731201,-2.2499982690456903,6.51676082611084,0.018806788142784248
1844,2006-12-01,6.546891212463379,6.680325031280518,6.486629962921143,6.676021099090576,72832317.0,-0.013618629380930392,1.812519689673437,1.8750043273857744,39.58337300083025,51.50968065047289,0.07232606206480163,0.10007886702982915,-0.18662766032339384,-0.40959933500048695,55.11159726295431,0.193695068359375,0.06600894048886818,-0.09598650932312047,-0.253738987210987,0.06176596856474603,-0.17486274826705372,-0.01711027037918722,-0.08074984550476128,32.25822590299577,-22.23596219218299,0.07887623894393318,12,0.047347307205200195,0.06241273880004883,-0.2539558410644531,-0.3378903865814209,0.18508577346801758,4,0.03550292625704077,1.3076791976105564,6.637281894683838,-1.1777709941704742,6.697543144226074,1.0000000000000242,6.482326030731201,0.03550292625704077
1845,2006-12-04,6.6114559173583975,6.6114559173583975,6.51676082611084,6.57702112197876,61487110.0,0.009861887543221481,4.499965381153732,-0.2666678975646614,45.500010801103926,49.44831582759036,-0.0026377469226739336,0.03957733421115073,-0.24124627769229523,-0.46468244481350673,52.615054466861345,0.0946950912475577,0.043980157759852645,-0.03271310329437327,-0.1889076058942072,0.12348139930546065,-0.11081035459428978,0.045384148005543246,-0.140083916664123,56.45162731276727,4.203720029033583,0.07809725129991678,12,-0.017217397689818448,0.0,-0.30668365955352694,-0.3938465118408194,0.12912988662719904,0,0.02083341146643969,1.812519689673437,6.546891212463379,1.3076791976105564,6.637281894683838,-1.1777709941704742,6.697543144226074,0.02083341146643969
1846,2006-12-05,6.628673076629639,6.680325031280518,6.5727171897888175,6.620065212249756,67604446.0,0.0026041403718715106,-1.0833256402208045,0.24997576680745642,44.387716460309434,47.40023371609331,-0.027466879642303432,0.026069779986844566,-0.24866726318569743,-0.47338999794530423,50.21117194670141,0.1076078414917001,0.010366886317816792,-0.017002439498901012,-0.17192003915764342,0.1379151601598414,-0.09446123932827177,0.06045636033046975,-0.1521750548744203,58.928514907893906,11.55724308015568,0.077458799829371,12,-0.03443455696105957,-0.004304170608520508,-0.31314003467559814,-0.41106367111206055,0.12482595443725675,1,0.011039011720816783,4.499965381153732,6.6114559173583975,1.812519689673437,6.546891212463379,1.3076791976105564,6.637281894683838,0.011039011720816783
1847,2006-12-06,6.680325031280518,6.680325031280518,6.581326007843018,6.654499053955077,73525735.0,0.007792201252613484,6.66662358523661,3.0002769776203113,47.08738542816149,45.99532608556308,-0.08163006237624959,-0.02303415187402713,-0.2913860195894138,-0.5166954271570621,47.48832436079608,0.0989990234375,-0.005042140952564722,0.03228216171264631,-0.12326422435236317,0.18782854777765579,-0.04549103131985799,0.1100553547451506,-0.1988035088855744,80.35702981578781,36.59521119024562,0.07777319303250456,12,-0.08608651161193848,-0.0516514778137207,-0.35941147804260254,-0.46271562576293945,0.08178281784057617,2,-0.005798999932689397,-1.0833256402208045,6.628673076629639,4.499965381153732,6.6114559173583975,1.812519689673437,6.546891212463379,-0.005798999932689397
1848,2006-12-07,6.650195121765138,6.697543144226074,6.624369144439697,6.697543144226074,64244352.0,-0.004510246039570953,2.0908999355462456,-1.8333487195582563,41.11673699648205,44.80553608185803,-0.054536118766795205,0.013911049076326343,-0.252350090985372,-0.4797527496616434,44.56461341836532,0.07317399978637695,-0.0196816321910811,-0.00172164440154976,-0.15317443655536067,0.14973114775226115,-0.07744804047845566,0.07400475167535614,-0.16375056874326432,77.55094197148242,38.82206744403307,0.07572639607690552,12,-0.055956602096558505,-0.021521568298340732,-0.31529247760772794,-0.42612910270691007,0.04304265975951971,3,0.005178012787464992,6.66662358523661,6.680325031280518,-1.0833256402208045,6.628673076629639,4.499965381153732,6.6114559173583975,0.005178012787464992
1849,2006-12-08,6.693237781524657,6.7018470764160165,6.637281894683838,6.637281894683838,0.0,0.006472390504550285,-1.3077172171660678,-1.1817998710924946,51.12355424776068,45.6113783096745,-0.09396472521594479,-0.03177791022800758,-0.2853866537726786,-0.5149759097448037,41.20745885637385,0.06456518173217862,-0.031874214409779,0.041966676712035245,-0.10862023813062827,0.19255359155469876,-0.033326780709296955,0.11726013413336744,-0.20196865848839263,95.3484957001593,53.97045451790939,0.0752934574213319,12,-0.09899926185607821,-0.06026029586791992,-0.35080242156982333,-0.46701931953430087,0.025826454162598544,4,-0.015434071322986131,2.0908999355462456,6.650195121765138,6.66662358523661,6.680325031280518,-1.0833256402208045,6.628673076629639,-0.015434071322986131
1850,2006-12-11,6.680325031280518,6.723369121551514,6.663107872009277,6.706151008605957,54766754.0,-0.0019292232945590237,-1.0000316518298713,-0.46154173910080154,51.41239331083919,47.02279195501526,-0.06192221981241364,-0.023100590400851218,-0.2628278453944599,-0.49410190345372484,37.68992307932392,0.06026124954223633,-0.041260494307550744,0.030990886688232244,-0.1168968200925784,0.1788785934690429,-0.04295296670217308,0.10493474007863757,-0.18432782963014915,71.4281192631514,27.145156530264543,0.07394385339040542,12,-0.07317352294921875,-0.047347545623780185,-0.31959640979766846,-0.4433460235595703,0.10330390930175781,0,0.007731952324029123,-1.3077172171660678,6.693237781524657,2.0908999355462456,6.650195121765138,6.66662358523661,6.680325031280518,0.007731952324029123
1851,2006-12-12,6.7319769859313965,6.7319769859313965,6.654499053955077,6.680325031280518,58844703.0,0.007731952324029123,2.000000000000034,-2.0,55.67569800989492,46.80991058670968,-0.08318481033507652,-0.07521904095981924,-0.3033408348697053,-0.5383736169372861,33.93751465109032,0.07747793197631925,-0.04111628948841961,0.08049068450927699,-0.0710315859808004,0.23201295499935437,0.0047295492642387416,0.15625181975431524,-0.23134626723920615,100.0,50.367452751558446,0.07576113524503854,12,-0.12267351150512695,-0.09899950027465909,-0.31744396686553955,-0.45410656929016113,0.10760879516601562,1,0.0012787949323342929,-1.0000316518298713,6.680325031280518,-1.3077172171660678,6.693237781524657,2.0908999355462456,6.650195121765138,0.0012787949323342929
1852,2006-12-13,6.757802963256836,6.757802963256836,6.688933849334718,6.736281871795653,66632780.0,0.00383631396533457,5.400150665809857,0.41665589630916955,57.67192572876514,48.173199331571894,-0.11126468133366085,-0.10364709243884729,-0.3181919115676495,-0.5561818834103249,30.073304509348986,0.06886911392211825,-0.026207185345527684,0.10459496974945104,-0.051091659456998784,0.26028159895590086,0.026751655146226128,0.18243828435267595,-0.24791839387507775,100.0,44.074135557177755,0.07784331460322506,12,-0.13558650016784668,-0.12482547760009854,-0.3282049894332886,-0.4799325466156006,0.034435272216796875,2,-0.0006368833500091098,2.000000000000034,6.7319769859313965,-1.0000316518298713,6.680325031280518,-1.3077172171660678,6.693237781524657,-0.0006368833500091098
1853,2006-12-14,6.757802963256836,6.775021076202393,6.723369121551514,6.766411781311035,55840466.0,0.0,2.999778450631416,-0.4000177253893881,59.5628091118766,50.39313667724371,-0.1032262473046508,-0.10710436748030183,-0.3069907322638148,-0.548220225838266,25.948688837869437,0.051651954650878906,-0.0024557173955326306,0.10330367088317871,-0.0555304070022018,0.2621377487685592,0.023886631940488456,0.18272070982586897,-0.23304329024257342,87.4994807173025,28.54016192649877,0.07941703894269021,12,-0.11191201210021973,-0.12482547760009854,-0.3045309782028198,-0.46701955795288086,0.1893911361694336,3,0.000637024471956904,5.400150665809857,6.757802963256836,2.000000000000034,6.7319769859313965,-1.0000316518298713,6.680325031280518,0.000637024471956904
1854,2006-12-15,6.796542167663574,6.8051509857177725,6.753499031066895,6.770716190338135,94581003.0,0.005732514637873942,1.3999822751996975,-2.9999446106126064,69.00584871092553,53.00489644500167,-0.11491260404575776,-0.1540825096887275,-0.333708879803603,-0.5793102247934492,21.505922139082877,0.05165195465087713,-0.009879573548407627,0.14225811958313006,-0.01575043450759228,0.3002666736738524,0.06325384253776889,0.22126239662849123,-0.25176158239426094,94.28562385263083,26.71713506063537,0.07900427704536102,12,-0.10760807991027921,-0.16356468200683683,-0.33143365383148193,-0.4820852279663095,0.0989999771118173,4,-0.015199550534743422,2.999778450631416,6.757802963256836,5.400150665809857,6.757802963256836,2.000000000000034,6.7319769859313965,-0.015199550534743422
1855,2006-12-18,6.783628940582275,6.796542167663574,6.744890213012695,6.792238235473633,35470372.0,-0.0018999701263882063,5.000055390921428,-0.3333579512933661,71.08433091706529,55.971186940196766,-0.08382315716194189,-0.13986518477180976,-0.3085380353319218,-0.5591575930224568,20.307841446385712,0.051651954650878906,-0.0008128992477409724,0.12396450042724627,-0.04416481665051375,0.2920938175050063,0.03989984188836626,0.20802915896612628,-0.21281131526811592,85.7140596315762,10.368158237191167,0.08406465853888001,12,-0.09039044380187988,-0.150651454925538,-0.2797813415527344,-0.4368894100189209,0.12912988662719727,0,-0.009517723545987122,1.3999822751996975,6.796542167663574,2.999778450631416,6.757802963256836,5.400150665809857,6.757802963256836,-0.009517723545987122
1856,2006-12-19,6.749195098876952,6.779325008392334,6.740585803985597,6.740585803985597,31356327.0,-0.005076020815249271,-7.999390750486281,-0.9999999999997937,54.83872408703819,56.83244679118306,-0.03407917897691881,-0.1036251648742228,-0.2604675731557178,-0.5172674514028612,18.941575633526142,0.0430431365966788,0.022014011086206153,0.08501110076904173,-0.08781490835938222,0.25783710989746567,-0.0014019037951706892,0.17142410533325414,-0.1549441375224312,51.85229254282417,-20.355483734136826,0.08641300456421214,12,-0.034435033798216885,-0.11621761322021484,-0.23673880100250155,-0.3830862045288077,0.17217302322387784,1,0.005101918258527238,5.000055390921428,6.783628940582275,1.3999822751996975,6.796542167663574,2.999778450631416,6.757802963256836,0.005101918258527238
1857,2006-12-20,6.736281871795653,6.800847053527832,6.736281871795653,6.775021076202393,46494914.0,-0.0019132988292852593,-2.333325127397052,-4.499695375243347,60.1770735705294,58.950261966077214,-0.01385024357269149,-0.08775293469657885,-0.2340641666263581,-0.495935123643501,18.013475225253085,0.06456518173217862,0.035457860068369484,0.06736307144164932,-0.10802581904217678,0.24275196192547543,-0.020331373800264174,0.15505751668356282,-0.12094090800480739,15.789258872711304,-54.82508463023579,0.08769444524191307,12,-0.015065431594847745,-0.10330438613891602,-0.22382557392120273,-0.3680207729339591,0.22382497787475675,2,0.015335449327660289,-7.999390750486281,6.749195098876952,5.000055390921428,6.783628940582275,1.3999822751996975,6.796542167663574,0.015335449327660289
1858,2006-12-21,6.7319769859313965,6.7319769859313965,6.667411804199219,6.710455894470215,45270138.0,-0.0006390596394549863,5.000177253894046,-0.5555377760271654,73.11829878271787,61.394122469961346,0.0036602928630538045,-0.07973928453609425,-0.21645726641059326,-0.4846627080347936,16.967823789718768,0.06887006759643466,0.0497937379288933,0.05810823440551793,-0.11859285093329763,0.2348093197443335,-0.030242308263890294,0.14645877707492616,-0.09765501994785808,46.87495672644218,-27.410105634592526,0.08835054266940795,12,-0.0021519660949715913,-0.09899950027465909,-0.2141404151916504,-0.35725951194763184,0.25826025009155273,3,0.008951493694671075,-2.333325127397052,6.736281871795653,-7.999390750486281,6.749195098876952,5.000055390921428,6.783628940582275,0.008951493694671075
1859,2006-12-22,6.641585826873778,6.723369121551514,6.641585826873778,6.723369121551514,26443523.0,-0.013427134294505039,1.0000000000000218,-3.8001462344626296,53.53531284444222,61.63000241813946,0.0960553551317842,0.01408603924885643,-0.11312390722340027,-0.38755271625759935,16.888193141159068,0.09039115905761808,0.05619536736960562,-0.03400461673736643,-0.20862741337283985,0.140618179898107,-0.12131601505510314,0.05330678158037028,0.16356515884399414,0.0,-73.37904749063406,0.08731139831773692,12,0.08178257942199707,-0.008608341217041016,-0.0946948528289786,-0.25610733032226474,0.3916950225830087,4,0.046014352674012216,5.000177253894046,6.7319769859313965,-2.333325127397052,6.736281871795653,-7.999390750486281,6.749195098876952,0.046014352674012216
1860,2006-12-27,6.749195098876952,6.749195098876952,6.654499053955077,6.676021099090576,29513586.0,0.016202346067373696,1.5882429605688215,-0.8947303978730146,61.66673282737315,62.29567295341482,-0.0008463354169059301,-0.07928182125422811,-0.20668999004776456,-0.4885052148736859,17.331049031333272,0.10760927200317383,0.07440206067427457,0.06198294162750173,-0.09849780886364723,0.2224636921186507,-0.018257433618073193,0.14222331687307666,0.052684583663940465,67.56777796074755,-7.323598701535332,0.0802403752455747,12,-0.025826692581176758,-0.11621761322021484,-0.17002165317535312,-0.3292820453643799,0.32282495498657315,2,0.02168362949276581,1.0000000000000218,6.641585826873778,5.000177253894046,6.7319769859313965,-2.333325127397052,6.736281871795653,0.02168362949276581
1861,2006-12-28,6.727673053741455,6.775021076202393,6.714759826660156,6.744890213012695,21978332.0,-0.0031888313821418768,-1.8000088624001596,-0.23529066774406146,54.86728873743427,61.984046621044726,0.022351491498743492,-0.040513711462502044,-0.17150159923454922,-0.45928432173107403,18.730846154615605,0.06026124954223633,0.0793735350618201,0.028193545341491877,-0.10075429380021461,0.15714138448319837,-0.03628037422936092,0.09266746491234468,0.07100075168609532,54.054102606326694,-19.313699107590395,0.06447391957085302,12,-0.004304647445679599,-0.09469556808471769,-0.1474233865737915,-0.2969989776611328,0.3314337730407724,3,0.02751111297911324,1.5882429605688215,6.749195098876952,1.0000000000000218,6.641585826873778,5.000177253894046,6.7319769859313965,0.02751111297911324
1862,2006-12-29,6.727673053741455,6.753499031066895,6.723369121551514,6.727673053741455,15870199.0,0.0,-6.000553955240623,-0.0,58.49054237511322,61.864905872515465,0.019699741676900473,-0.04020188936332847,-0.1579697633374959,-0.4515073134984178,18.25967448359898,0.030129909515381748,0.08560468213881123,0.02668704986572301,-0.10286812083454677,0.1562422205659928,-0.03809053548441188,0.0914646352158579,0.06785899211501967,64.51610597711523,-7.9787603981244075,0.06477758535013495,12,-0.004304647445679599,-0.09469556808471769,-0.1441950798034668,-0.2969989776611328,0.37017297744750977,4,0.028790796879116343,-1.8000088624001596,6.727673053741455,1.5882429605688215,6.749195098876952,1.0000000000000218,6.641585826873778,0.028790796879116343
1863,2007-01-02,6.762107849121094,6.800847053527832,6.749195098876952,6.800847053527832,30573027.0,0.0051183812151049946,1.666650254794364,-100.0,57.69236095207166,60.607851677087254,-0.015712528045435548,-0.06830772158821219,-0.1779160599494567,-0.47795463179191966,17.843877052996746,0.07317399978637695,0.08491206706558341,0.05488054752349836,-0.07377661927857027,0.18353771432556698,-0.009448035877536398,0.11920913092453311,-0.12052202224731534,75.67568376772121,5.820834294606939,0.06432858340103449,1,-0.040891408920288086,-0.12913036346435636,-0.1721733808517456,-0.32497739791870117,0.46056318283080966,1,0.029280662918597322,-6.000553955240623,6.727673053741455,-1.8000088624001596,6.727673053741455,1.5882429605688215,6.749195098876952,0.029280662918597322
1864,2007-01-03,6.779325008392334,6.783628940582275,6.7319769859313965,6.766411781311035,32737956.0,0.002546123140209522,3.8001240777258327,-0.33333743630142043,60.952372913901556,59.48207856562462,-0.03981583760244245,-0.07085126806889797,-0.18139480551455556,-0.48679692678726383,18.71996855480978,0.051651954650878906,0.08054084246284887,0.06047601699829119,-0.04753403182953697,0.16848606582611936,0.006470992584377555,0.11448104141220483,-0.13455395698547434,85.29392598578113,14.992091418073628,0.05400502441391397,1,-0.05810856819152832,-0.1463475227355966,-0.18078196048736572,-0.3314335346221924,0.37017297744750977,2,0.031111095480674145,1.666650254794364,6.762107849121094,-6.000553955240623,6.727673053741455,-1.8000088624001596,6.727673053741455,0.031111095480674145
1865,2007-01-04,6.749195098876952,6.757802963256836,6.706151008605957,6.749195098876952,35056765.0,-0.00444438192269625,5.0005539552397975,0.0,52.00008419308121,59.166674132962726,-0.0168566939950745,-0.03148757792378287,-0.13842591396384307,-0.44831361214836907,19.489808639573603,0.07317399978637695,0.07359031760474277,0.02345914840698171,-0.07262559528509804,0.11954389209906147,-0.024583223439058166,0.07150152025302159,-0.10130252742767354,45.455003222686784,-20.218998199663574,0.048042371846039954,1,-0.027978658676146573,-0.11621761322021484,-0.1592606306076041,-0.30130362510681064,0.3959980010986337,3,0.04209179708364119,3.8001240777258327,6.779325008392334,1.666650254794364,6.762107849121094,-6.000553955240623,6.727673053741455,0.04209179708364119
1866,2007-01-05,6.7018470764160165,6.796542167663574,6.7018470764160165,6.792238235473633,46831537.0,-0.007015358389745541,-1.0952290519297128,-100.0,43.809597160648394,57.348065642975946,0.025779713530998727,0.02279209975926033,-0.08060581749065232,-0.39369616155311515,19.811524902545656,0.0946950912475577,0.05380529699106429,-0.027547574043272682,-0.11306159317397046,0.0579664450874251,-0.07030458360862113,0.015209435522075765,-0.05089541532516684,0.0,-58.798432073850144,0.04275700956534868,1,0.01936936378478915,-0.06886959075927912,-0.11298882961273282,-0.2539556026458749,0.41752004623412997,4,0.05523447091924227,5.0005539552397975,6.749195098876952,3.8001240777258327,6.779325008392334,1.666650254794364,6.762107849121094,0.05523447091924227
1867,2007-01-08,6.641585826873778,6.727673053741455,6.6329779624938965,6.710455894470215,48082192.0,-0.008991737479999928,-1.2000166172764284,0.7619115443860822,38.65550051712943,53.518865835688345,0.07956256200551337,0.08432572176939868,-0.01229952084809316,-0.3274042997663118,19.771761610899194,0.0946950912475586,0.030830322031823343,-0.08587186336517405,-0.17759524745551314,0.005851520725165038,-0.13173355541034315,-0.04001017132000495,0.15926122665405362,5.127724423158879,-47.973108234341055,0.04586169204516941,1,0.07532668113708585,0.004304647445679599,-0.05918407440185458,-0.1936943531036368,0.4993033409118661,0,0.06286465473637914,-1.0952290519297128,6.7018470764160165,5.0005539552397975,6.749195098876952,3.8001240777258327,6.779325008392334,0.06286465473637914
1868,2007-01-09,6.684629917144775,6.688933849334718,6.624369144439697,6.676021099090576,55026825.0,0.006480995863492156,6.500249266049293,-0.12500086546516861,39.166767445789326,51.92236079139358,0.032515328138513766,0.046371145522290824,-0.04704879670917528,-0.36362514295368076,19.524650893014222,0.06456470489502042,0.02594087032221548,-0.044549512863159,-0.13132572480128069,0.04222669907496268,-0.08793761883222029,-0.0011614068940977162,0.11285975456237818,35.00012462853772,-12.358590514655816,0.04338810596906091,1,0.027978181838989258,-0.03873944282531738,-0.08931517601013184,-0.2367384433746338,0.4949979782104492,1,0.061815855053451774,-1.2000166172764284,6.641585826873778,-1.0952290519297128,6.7018470764160165,5.0005539552397975,6.749195098876952,0.061815855053451774
1869,2007-01-10,6.5899338722229,6.650195121765138,6.5899338722229,6.650195121765138,43752374.0,-0.014166235991464271,-1.0000000000000295,-6.99994461061271,33.813035071863666,48.82750548522586,0.13311219932339302,0.14011486620482927,0.05293126017700889,-0.2625872328777046,19.084842080647,0.094696044921875,0.016167811341467164,-0.13408036231994647,-0.240041592007616,-0.028119132632276944,-0.18706097716378167,-0.08109974747611126,0.20063097839355493,0.0,-40.75110078768715,0.052980614843834935,1,0.10545659065246582,0.05595660209655762,0.001076340675354004,-0.1420423984527588,0.6198239326477042,2,0.0960157069854739,6.500249266049293,6.684629917144775,-1.2000166172764284,6.641585826873778,-1.0952290519297128,6.7018470764160165,0.0960157069854739
1870,2007-01-11,6.7319769859313965,6.736281871795653,6.602847099304199,6.620065212249756,55272902.0,0.021554558279745395,1.2142891055263836,-1.857110075409264,48.78044002645217,48.151188961783404,-0.012996918299757354,0.002255432855147177,-0.08179081289840795,-0.3973981237877311,18.754176105728458,0.14634799957275302,0.004116628123634669,0.005380153656005859,-0.09859679535056998,0.1093571026625817,-0.04660832084728206,0.05736862815929378,0.04655000598144543,68.74995672634199,28.18847104673747,0.05198847450328772,1,-0.03658652305603027,-0.07102108001708984,-0.13020575046539307,-0.2840855121612549,0.4476509094238281,3,0.062020562574855775,-1.0000000000000295,6.5899338722229,6.500249266049293,6.684629917144775,-1.2000166172764284,6.641585826873778,0.062020562574855775
1871,2007-01-12,6.740585803985597,6.770716190338135,6.706151008605957,6.727673053741455,45346491.0,0.0012787949323342929,-1.3076778866638261,0.11538330435969026,50.30671802874042,47.24187514551975,-0.021882630180338758,-0.005982069293344772,-0.08366018692241273,-0.39892616040230866,18.66458061626331,0.06456518173217773,0.008727336241411088,0.01355853080749636,-0.09058334391017997,0.11770040552517269,-0.038512406551341805,0.06562946816633453,-0.1506519317626962,83.33333333333383,38.000909141833304,0.05207093735883829,1,-0.04519534111023038,-0.05165171623230158,-0.13773858547210782,-0.292694330215455,0.439042091369628,4,0.060025538989616045,1.2142891055263836,6.7319769859313965,-1.0000000000000295,6.5899338722229,6.500249266049293,6.684629917144775,0.060025538989616045
1872,2007-01-15,6.753499031066895,6.757802963256836,6.727673053741455,6.740585803985597,30064422.0,0.001915742556628075,1.8000354507790404,1.0000369276217924,51.515169825914136,46.555520575946694,-0.03436056608688798,-0.020273712453513504,-0.08954496441016868,-0.4040618052677418,18.309460209657555,0.03012990951538086,0.0001447274156980427,0.026686954498291726,-0.07720464133771099,0.13057855033429444,-0.025258843419710075,0.07863275241629353,-0.1599495124816901,90.47630351754601,43.466092023907514,0.05194579791800141,1,-0.060261011123658115,-0.06026053428649991,-0.1441953182220468,-0.2969989776611337,0.370172977447508,0,0.05417459747905706,-1.3076778866638261,6.740585803985597,1.2142891055263836,6.7319769859313965,-1.0000000000000295,6.5899338722229,0.05417459747905706
1873,2007-01-16,6.762107849121094,6.775021076202393,6.736281871795653,6.744890213012695,41712102.0,0.0012747196696996088,-1.250034619325828,1.3333333333333333,59.589036418557384,46.40403874313068,-0.04801910614975746,-0.030086008392658847,-0.09074162104919736,-0.4047640216982842,17.83073116688199,0.03873920440673917,-0.0023471818654581256,0.03508052825927699,-0.06909885388685133,0.1392599104054053,-0.01700916281378717,0.08717021933234115,-0.16501499710082967,93.02316594358969,38.411373946270956,0.05208969107306421,1,-0.06886982917785645,-0.06456542015075684,-0.15065181255340576,-0.2948467731475839,0.2797813415527335,1,0.05601527321303856,1.8000354507790404,6.753499031066895,-1.3076778866638261,6.740585803985597,1.2142891055263836,6.7319769859313965,0.05601527321303856
1874,2007-01-17,6.693237781524657,6.749195098876952,6.667411804199219,6.697543144226074,36218569.0,-0.010184704108998743,-1.9230598801884626,-0.250055389387445,45.255420741741034,45.65463169298177,0.008219675914382663,0.03230418787140987,-0.01635571694364657,-0.32817009328828384,16.67257157963042,0.094696044921875,-0.008569244685562971,-0.028624320030213646,-0.12844438091729327,0.07119574085686597,-0.07853435047375346,0.021285710413326164,-0.08902780053710835,52.49961919268799,-0.4537750348093397,0.04991003044353963,1,2.384185799897409e-07,0.004304647445679599,-0.08178174495696933,-0.22382473945617587,0.3959994316101092,2,0.07266888308871233,-1.250034619325828,6.762107849121094,1.8000354507790404,6.753499031066895,-1.3076778866638261,6.740585803985597,0.07266888308871233
1875,2007-01-18,6.719064235687256,6.762107849121094,6.7018470764160165,6.723369121551514,43505387.0,0.0038585890723750182,-2.1111001698629757,0.9998892457634442,49.2753541749618,46.26193802790549,-0.024954553794013457,0.0014679617175037407,-0.03875023180127002,-0.3464564601266469,15.65325042234267,0.06887006759643644,-0.016719135456292555,0.00043036937713658574,-0.09506112071788131,0.09592185947215448,-0.04731537567037236,0.04817611442464553,-0.10802181089111329,47.99998227523895,-4.615310945702518,0.047745745047508746,1,-0.036586761474609375,-0.021521806716918945,-0.10545623302459717,-0.24965119361877441,0.3873896598815918,3,0.07303004584732298,-1.9230598801884626,6.693237781524657,-1.250034619325828,6.762107849121094,1.8000354507790404,6.753499031066895,0.07303004584732298
1876,2007-01-19,6.783628940582275,6.792238235473633,6.676021099090576,6.706151008605957,55186973.0,0.009609181074961892,1.4545175308293847,-17.99767390341161,54.248309697823615,47.99447238131595,-0.08571206648443663,-0.06364804539006741,-0.09947828632129152,-0.40247927836087705,14.779707841997624,0.11621713638305664,-0.027151914930687582,0.06327338218688983,-0.03571577564961004,0.1622625400233897,0.013778803268640338,0.11276796110513931,-0.16602736972988286,93.1029872411949,40.25837652358051,0.0494945789182498,1,-0.09254288673400879,-0.08608651161193848,-0.16356444358825684,-0.31421589851379395,0.3787822723388672,4,0.05837568036835439,-2.1111001698629757,6.719064235687256,-1.9230598801884626,6.693237781524657,-1.250034619325828,6.762107849121094,0.05837568036835439
1877,2007-01-22,6.839585781097412,6.891238212585449,6.775021076202393,6.783628940582275,92446648.0,0.008248806207600934,-2.1765219544619234,0.7222294024605651,55.696165255856414,49.83107213799007,-0.12362997843324042,-0.11749271205969869,-0.15197925588274153,-0.449757035939637,13.986175568894543,0.11621713638305664,-0.02931953947738819,0.11406502723693812,0.0016998639083816158,0.22643019056549463,0.05788244557265987,0.17024760890121637,-0.21150601036774486,76.92299498506597,25.852408884649677,0.056182581664278274,1,-0.0989997386932373,-0.0989997386932373,-0.2184453010559082,-0.37017273902893066,0.1420431137084952,0,0.04971677015844844,1.4545175308293847,6.783628940582275,-2.1111001698629757,6.719064235687256,-1.9230598801884626,6.693237781524657,0.04971677015844844
1878,2007-01-23,6.792238235473633,6.8955421447753915,6.787933826446532,6.848194122314452,70991068.0,-0.006922575012456744,-2.3333481041638606,-0.9999829569663241,50.90910189554845,51.73063511839949,-0.06639510970080753,-0.06893331282083803,-0.09971208731359038,-0.3938488901442305,14.330424766485963,0.1076083183288592,-0.02436605917212642,0.06370441913604719,-0.05255403674406445,0.17996287501615882,0.005575191195991813,0.12183364707610256,-0.143105789395503,54.717154657792875,7.646127454665731,0.05812922794005567,1,-0.04304361343383789,-0.049500226974487305,-0.16464126110076904,-0.32282519340515137,0.004303932189941406,1,0.04879595820267335,-2.1765219544619234,6.839585781097412,1.4545175308293847,6.783628940582275,-2.1111001698629757,6.719064235687256,0.04879595820267335
1879,2007-01-24,6.9471940994262695,6.9471940994262695,6.813759803771973,6.826673030853272,88828739.0,0.022813667392193704,1.2142899533533003,-2.1538586085830365,61.855590629596826,53.18342962986,-0.18477530794948915,-0.21061836578857296,-0.25214792459843416,-0.5395310931746877,15.247160836670536,0.15495586395263672,-0.006308741178547628,0.20337986946105957,0.05844163841200878,0.34831810051011036,0.13091075393653373,0.2758489849855854,-0.2734206834784132,100.0,50.546559583806605,0.07246911552452545,1,-0.1398911476135254,-0.17863011360168457,-0.3077598810195923,-0.4777810573577881,-0.21521711349487305,2,0.013630696061216696,-2.3333481041638606,6.792238235473633,-2.1765219544619234,6.839585781097412,1.4545175308293847,6.783628940582275,0.013630696061216696
1880,2007-01-25,6.8955421447753915,6.973020076751709,6.87832498550415,6.973020076751709,44003759.0,-0.007434937603822522,1.4444403414511056,-0.6428579906706574,61.53841346814808,54.43139578979419,-0.1201128109535361,-0.1554081585126541,-0.1989404816105429,-0.47874296163547037,15.972886305371448,0.0946950912475586,0.008591621174949715,0.14441056251525985,-0.015658642836000602,0.3044797678665203,0.06437595983962918,0.22444516519089053,-0.18895824681012563,73.91306441979826,17.452103941371902,0.08003460267563042,1,-0.07532620429992765,-0.11406517028808683,-0.2345863580703753,-0.42612910270691007,-0.11191320419311612,3,0.028089896964248684,1.2142899533533003,6.9471940994262695,-2.3333481041638606,6.792238235473633,-2.1765219544619234,6.839585781097412,0.028089896964248684
1881,2007-01-26,6.912758827209473,6.929976940155028,6.852499008178711,6.869716167449951,54714583.0,0.0024967844547401086,-1.0000246182630355,-0.5555473495688843,67.02697232466915,56.154929400766974,-0.12330523596569165,-0.16658881269528703,-0.2133982045357019,-0.487111689486758,16.28414127761262,0.07747793197631747,0.038104133884266034,0.15237295627593994,-0.022685194337004333,0.3274311068888842,0.0648438809694678,0.23990203158241208,-0.16887386421410433,69.56487185538757,6.337525092443563,0.08752907530647218,1,-0.09254288673400879,-0.13128185272216797,-0.24965083599090576,-0.4433457851409912,-0.09469461441040039,4,0.02801993722057361,1.4444403414511056,6.8955421447753915,1.2142899533533003,6.9471940994262695,-2.3333481041638606,6.792238235473633,0.02801993722057361
1882,2007-01-29,6.92136812210083,6.96010684967041,6.908454895019531,6.929976940155028,38588008.0,0.0012454209826429086,-1.9999446106126066,-0.20000664694736878,65.536665172905,56.815777040138926,-0.11800792045281305,-0.1685864415407865,-0.2202017369796394,-0.48632077376221705,16.7050326747689,0.051651954650878906,0.04817696181744857,0.15129749774932844,-0.037066488786833496,0.33966148428549037,0.05711550448124747,0.2454794910174094,-0.14540424317957434,72.09303523859101,5.076398161973245,0.09418199326808092,1,-0.10115218162536621,-0.1398911476135254,-0.24749934673309326,-0.45195508003234863,-0.0946950912475577,0,0.034825931314161895,-1.0000246182630355,6.912758827209473,1.4444403414511056,6.8955421447753915,1.2142899533533003,6.9471940994262695,0.034825931314161895
1883,2007-01-30,6.96010684967041,6.9644107818603525,6.891238212585449,6.92136812210083,48143870.0,0.005596975465859355,2.0909328955716133,-4.499889221225677,76.21948048000378,60.256228122168125,-0.14047980861455134,-0.20209239860642914,-0.2569248234456847,-0.5167818831900028,16.501290924289457,0.07317256927490323,0.05834986505468187,0.18013627529144305,-0.026401545991369346,0.38667409657425544,0.0768673646500373,0.2834051859328488,-0.15655510305289067,91.89174623420251,15.720572663266154,0.10326891064140613,1,-0.13558626174926758,-0.17862987518310547,-0.2830098867416382,-0.4906938076019287,-0.004303932189941406,1,0.0030922003929461095,-1.9999446106126066,6.92136812210083,-1.0000246182630355,6.912758827209473,1.4444403414511056,6.8955421447753915,0.0030922003929461095
1884,2007-01-31,6.990237236022949,7.033280849456787,6.951498031616211,6.951498031616211,66384921.0,0.0043290120400905074,-3.2222249575342805,1.0000123090557724,71.7391007676765,62.75219996580309,-0.13862863985496787,-0.22726352144826834,-0.28686812062493416,-0.5383066871343667,16.793851674283424,0.08178281784057617,0.06843557215202178,0.19972105026245135,-0.027209193622709904,0.4266512941476126,0.08625592831987028,0.3131861722050324,-0.16295992318664343,76.19030034790453,-0.8816192165981533,0.11346512194258064,1,-0.13558626174926758,-0.17862987518310547,-0.3088359832763681,-0.5208241939544678,-0.017217159271240234,2,-0.027709369770914427,2.0909328955716133,6.96010684967041,-1.9999446106126066,6.92136812210083,-1.0000246182630355,6.912758827209473,-0.027709369770914427
1885,2007-02-01,7.033280849456787,7.106453895568848,7.016063213348389,7.050498008728027,79797937.0,0.006157675623943204,-2.4999584575759535,-0.4444376061642993,73.28764524759428,64.86768169355538,-0.1479744168706718,-0.26133149945791256,-0.3251964876929696,-0.5722008686581965,17.729657134782943,0.11621665954589844,0.07400538800418222,0.22856037616729719,-0.021830626733811975,0.47895137906840635,0.1033648747167426,0.35375587761785177,-0.17304297076120445,71.18659661798559,-4.882897402463541,0.12519550145055458,2,-0.09254336357116699,-0.18508696556091309,-0.3551079034805307,-0.559563398361206,-0.060260772705078125,3,-0.042839731552688054,-3.2222249575342805,6.990237236022949,2.0909328955716133,6.96010684967041,-1.9999446106126066,6.92136812210083,-0.042839731552688054
1886,2007-02-02,7.072020053863525,7.1408891677856445,7.050498008728027,7.067715167999268,86459639.0,0.005507984855990911,-3.6666502547943183,-0.2500346193258925,74.34207697347752,66.93944966217994,-0.15813262610931744,-0.28555700049618693,-0.3581180292063859,-0.6022284854202251,18.330496486642822,0.10760831832885742,0.0984964786233169,0.24879093170166033,-0.023361922568378546,0.5209437859716992,0.11271450456664134,0.38486735883667933,-0.16746329213075484,72.41383920726723,-1.7575589720027551,0.1360764271350194,2,-0.10760855674743652,-0.20660853385925293,-0.39384710788726895,-0.5983026027679443,-0.05595684051513672,4,-0.04077917074396564,-2.4999584575759535,7.033280849456787,-3.2222249575342805,6.990237236022949,2.0909328955716133,6.96010684967041,-0.04077917074396564
1887,2007-02-05,7.0591068267822275,7.093541145324707,7.0375847816467285,7.0591068267822275,44548000.0,-0.0018259601900086908,-1.599955688489978,0.0,72.54896423890938,69.34387881144227,-0.123827428508541,-0.2527172901781478,-0.33886216828582505,-0.580727776999562,19.972350702251003,0.055956363677978516,0.12036123426555356,0.21500165462494003,-0.06248590866600434,0.4924892179158844,0.0762578729794674,0.35374543627041266,-0.10728358383888192,67.24132662026638,-4.357681883189102,0.13874378164547227,2,-0.08178234100341886,-0.193695306777955,-0.380933880805971,-0.5853893756866464,-0.14204263687133878,0,-0.03414633322570504,-3.6666502547943183,7.072020053863525,-2.4999584575759535,7.033280849456787,-3.2222249575342805,6.990237236022949,-0.03414633322570504
1888,2007-02-06,7.097846031188965,7.136585235595702,7.067715167999268,7.076323986053468,49256909.0,0.005487833710032586,-2.5555309380500018,100.0,82.19180057074762,71.60345769379235,-0.12813170560097653,-0.27290404412958935,-0.3704003148908628,-0.6102234059810403,21.92984272769207,0.07747840881347479,0.1365667709714513,0.23308005332946813,-0.055714752971689485,0.5218748596306257,0.08868265017888977,0.3774774564800465,-0.10820960327715934,77.27288749238384,3.1233527706464628,0.1443974031505787,2,-0.10115194320678711,-0.23243451118469238,-0.4196730852127084,-0.6176719665527344,-0.3486509323120126,1,-0.038204970795945536,-1.599955688489978,7.0591068267822275,-3.6666502547943183,7.072020053863525,-2.4999584575759535,7.033280849456787,-0.038204970795945536
1889,2007-02-07,7.222671031951903,7.226975917816162,7.106453895568848,7.123672008514403,67893898.0,0.01758632128880211,1.2400031904710893,4.5998892212254034,84.61537453065692,74.16756447851556,-0.23442297966732628,-0.36669616300471564,-0.48559273440562745,-0.7251913248426716,24.574649574853737,0.12912988662719727,0.15227297806302253,0.32626819610595614,0.02584494503046919,0.6266914471814431,0.17605657056821222,0.47647982164370006,-0.20278405606533045,97.95892529322884,19.654746120021244,0.15021162553774364,2,-0.18293356895446689,-0.31421613693237216,-0.5455740690231314,-0.7295839786529532,-0.4304327964782706,2,-0.03694867359884646,-2.5555309380500018,7.097846031188965,-1.599955688489978,7.0591068267822275,-3.6666502547943183,7.072020053863525,-0.03694867359884646
1890,2007-02-08,7.149497985839844,7.222671031951903,7.106453895568848,7.222671031951903,52638150.0,-0.010131022967591052,2.176501254439465,-0.7391289688655891,74.85386330169513,75.03721903151846,-0.13570920479078907,-0.27472497932195594,-0.4005247582219633,-0.6427615476505837,26.38240746032138,0.11621713638305575,0.17609285085092896,0.23221909999847412,-0.07796326471425985,0.5424014647112081,0.07712791764210714,0.3873102823548411,-0.08819322156735332,59.09104642204329,-16.62483667412461,0.1550911823563668,2,-0.09039092063903809,-0.2410430908203125,-0.4724010229110718,-0.6564109325408936,-0.3357381820678711,3,-0.024683958151700103,1.2400031904710893,7.222671031951903,-2.5555309380500018,7.097846031188965,-1.599955688489978,7.0591068267822275,-0.024683958151700103
1891,2007-02-09,7.145193099975586,7.179627895355225,7.1193671226501465,7.153801918029785,31100765.0,-0.000602124215264288,1.0,0.11765012544394265,72.32703044102612,75.79170406130969,-0.10612653733213762,-0.2514454704823592,-0.3830196115290061,-0.628718620024542,27.913564684874398,0.060260772705078125,0.1784751232838513,0.20768384933471662,-0.10672497358940713,0.5220926722588404,0.05047943787265474,0.3648882607967785,-0.05075410499436117,56.81803304278643,-17.970815355410643,0.157204411462062,2,-0.08608603477478027,-0.2367382049560547,-0.46809613704681396,-0.639193058013916,-0.26256418228149325,4,-0.024096342928011993,2.176501254439465,7.149497985839844,1.2400031904710893,7.222671031951903,-2.5555309380500018,7.097846031188965,-0.024096342928011993
1892,2007-02-12,7.1193671226501465,7.1408891677856445,7.0892372131347665,7.132279872894287,33504481.0,-0.0036144547759706658,2.4284538692830555,1.4999446106126066,74.67530085250856,75.62012854714355,-0.05504984752629216,-0.20743972380222964,-0.3509594650288337,-0.5937557254838683,29.334334291172958,0.055955886840819424,0.18546469098109508,0.1635644674301151,-0.14832986837565354,0.47545880323588374,0.007617299527231225,0.319511635332999,0.10760879516601562,32.43231914345767,-43.0408782352391,0.15594716790288413,2,-0.03013014793395996,-0.21091222763061523,-0.4422701597213745,-0.6026065349578866,-0.2496509552001953,0,-0.014510265803416411,1.0,7.145193099975586,2.176501254439465,7.149497985839844,1.2400031904710893,7.222671031951903,-0.014510265803416411
1893,2007-02-13,7.1408891677856445,7.1581058502197275,7.115063190460205,7.136585235595702,34171494.0,0.0030230278569320923,1.2222851374971744,-0.333308714918828,68.29268073010786,75.2371929874137,-0.053899191228333976,-0.20989062921452462,-0.3639260204732029,-0.6056480350307716,30.681303224192547,0.04304265975952237,0.18819542130635547,0.1661474466323849,-0.14220520152338523,0.474500094788155,0.011971122554499836,0.32032377071026996,0.08333197593688979,37.499956726291664,-33.43028973812957,0.15417632407788498,2,-0.01936960220336914,-0.23243427276611328,-0.4594876766204834,-0.6090631484985352,-0.32282495498657227,1,-0.03134413272852443,2.4284538692830555,7.1193671226501465,1.0,7.145193099975586,2.176501254439465,7.149497985839844,-0.03134413272852443
1894,2007-02-14,7.179627895355225,7.188237190246582,7.132279872894287,7.149497985839844,36061888.0,0.005424916513806277,1.3636363636363635,7.0005539552389715,77.49997461275231,75.70522958354236,-0.07034518151387115,-0.22168793749414295,-0.390568707607283,-0.6337467316733569,33.20493958942651,0.05595731735229492,0.19472611328895617,0.180566668510437,-0.11054428824454465,0.4716776252654187,0.035011190132946624,0.3261221468879274,0.041893569755554694,67.74195853926143,-2.6948627676743513,0.14555547837749078,2,-0.0473475456237793,-0.27117300033569336,-0.5003786087036133,-0.6219758987426758,-0.30991172790527344,2,-0.05995196446834461,1.2222851374971744,7.1408891677856445,2.4284538692830555,7.1193671226501465,1.0,7.145193099975586,-0.05995196446834461
1895,2007-02-15,7.209757804870605,7.218367099761963,7.175323963165282,7.175323963165282,36175669.0,0.004196583716389091,-1.500048467727469,1.1428458385427382,78.0487651107538,76.11708382101753,-0.08136573019157822,-0.22469148649431148,-0.4100845022178694,-0.6535719336367452,35.77535186235552,0.043043136596680576,0.19212632208379787,0.18616189956664986,-0.08779440598548494,0.46011820511878465,0.04918374679058246,0.32314005234271725,0.009117975200654271,93.33284097413195,21.844469174372335,0.13697815277606754,2,-0.07747745513915927,-0.2948462963104239,-0.5391173362731925,-0.6219758987426749,-0.42182397842407227,3,-0.05791034604725742,1.3636363636363635,7.179627895355225,1.2222851374971744,7.1408891677856445,2.4284538692830555,7.1193671226501465,-0.05791034604725742
1896,2007-02-16,7.179627895355225,7.226975917816162,7.175323963165282,7.205453872680664,28547141.0,-0.004179045999995412,-2.000069239610493,-0.7500173099026491,73.43751352305736,76.21581151925619,-0.03840512657188189,-0.17220208666381787,-0.3700267953445291,-0.6134828140396902,38.144856837812824,0.051651954650879794,0.19454984191067037,0.13623204231262243,-0.12145742873568466,0.3939215133609295,0.007387306788468884,0.26507677783677597,-0.0903906822204581,65.62475117617916,-5.548074197576014,0.1288447355241536,2,-0.032282352447509766,-0.23243403434753418,-0.5014547109603882,-0.5703239440917969,-0.3916940689086923,4,-0.05095919968497897,-1.500048467727469,7.209757804870605,1.3636363636363635,7.179627895355225,1.2222851374971744,7.1408891677856445,-0.05095919968497897
1897,2007-02-19,7.179627895355225,7.188237190246582,7.145193099975586,7.179627895355225,20193793.0,0.0,3.999723068402105,-0.0,71.42859802661184,75.01990012546332,-0.021804305518319467,-0.15327951691117914,-0.3615594599499836,-0.6042472305319695,39.41799266185122,0.043044090270996094,0.1925130813951217,0.1192299365997318,-0.12643030953683088,0.3648901827362945,-0.0036001864685495377,0.24206005966801314,-0.08763590812683031,57.69201271421146,-10.411392764357416,0.12283012306828116,2,-0.021521329879760742,-0.23243403434753418,-0.48746562004089355,-0.5681719779968271,-0.4304327964782724,0,-0.04136690396632836,-2.000069239610493,7.179627895355225,-1.500048467727469,7.209757804870605,1.3636363636363635,7.179627895355225,-0.04136690396632836
1898,2007-02-20,7.123672008514403,7.179627895355225,7.072020053863525,7.179627895355225,30225437.0,-0.007793702912796019,2.846166956403177,-100.0,62.400064518816386,72.55153234636992,0.042689511271796654,-0.07506915663196079,-0.29664054624954694,-0.5392186579424214,40.26727373225158,0.10760784149169922,0.18504345594972715,0.046702361106871315,-0.16518593837044726,0.2585906605841899,-0.05924178863178842,0.15264651084553105,0.1033039093017587,33.33333333333276,-32.35307502351061,0.10594414973865937,2,0.02582597732544034,-0.17647814750671298,-0.430433750152587,-0.49930310249328524,-0.31852102279663086,1,-0.035649569598504405,3.999723068402105,7.179627895355225,-2.000069239610493,7.179627895355225,-1.500048467727469,7.209757804870605,-0.035649569598504405
1899,2007-02-21,7.041889190673827,7.149497985839844,7.041889190673827,7.136585235595702,35954140.0,-0.011480430000542885,-1.2727199484370153,1.6923339128063268,50.746241510588185,69.87290770291361,0.10742892590029562,0.014937585566012324,-0.20804783270966976,-0.4485404223342284,40.53402393605984,0.10760879516601651,0.17801368286181418,-0.039815211296082786,-0.24356928493367658,0.163938862341511,-0.14169224811487968,0.06206182552271411,0.181987609863282,0.0,-62.30597393102604,0.10187703681879702,2,0.09254336357116788,-0.09469532966613681,-0.3464989662170401,-0.41321563720703036,-0.15495634078979492,2,-0.03178479124198452,2.846166956403177,7.123672008514403,3.999723068402105,7.179627895355225,-2.000069239610493,7.179627895355225,-0.03178479124198452
1900,2007-02-22,7.0892372131347665,7.1193671226501465,7.046194076538086,7.046194076538086,28791976.0,0.006723767043032458,-2.3999867062524927,-0.4545399613277567,51.47057505850622,67.55552377152249,0.0565844356104277,-0.018082347698098467,-0.24747908579276778,-0.4868335799659862,40.59913680724688,0.07747793197631925,0.16241481114909906,-0.0021519422531115495,-0.18609938912659274,0.18179550462036964,-0.09412566568985259,0.08982178118362949,0.12736008300781165,25.581533150417552,-33.98163173208371,0.0919737234367408,2,0.045195341110228604,-0.13773870468139737,-0.3938469886779794,-0.46056365966796964,-0.193695068359375,3,-0.03096539713441837,-1.2727199484370153,7.041889190673827,2.846166956403177,7.123672008514403,3.999723068402105,7.179627895355225,-0.03096539713441837
1901,2007-02-23,7.106453895568848,7.106453895568848,7.0375847816467285,7.0892372131347665,25693725.0,0.002428566278214417,7.000276962277738,0.3999867062524637,54.014558404235814,65.25988572171441,0.03720747122508339,-0.021127044103235626,-0.2580808644988517,-0.4944597109308022,41.04334913526957,0.06886911392211914,0.13061903444884848,0.005379986763000666,-0.15824115041856857,0.1690011239445699,-0.0764305818277844,0.08719055535378573,0.10315507635498022,45.713914939814714,-12.346036642153877,0.08181056859078484,2,0.025826454162597656,-0.15495538711547852,-0.41644394397735596,-0.47347640991211026,-0.12052106857299805,4,-0.04482123908816538,-2.3999867062524927,7.0892372131347665,-1.2727199484370153,7.041889190673827,2.846166956403177,7.123672008514403,-0.04482123908816538
1902,2007-02-26,7.162411212921143,7.162411212921143,7.084932804107666,7.106453895568848,27636737.0,0.007874154701430935,1.7691966834539117,3.2501800254806974,55.31917066774149,63.81838460367371,-0.01341239149381579,-0.06123991218711744,-0.3074692400406942,-0.5407473682660342,41.44291827635017,0.07747840881347656,0.11288267611421343,0.04928514957427943,-0.09267809255406512,0.19124839170262398,-0.021696471489892843,0.1202667706384517,0.0368763075860592,87.87925582269727,30.917413237174237,0.07098162106417212,2,-0.030130863189697266,-0.16141271591186523,-0.4680969715118408,-0.5294337272644052,-0.0989999771118164,0,-0.05228370381737435,7.000276962277738,7.106453895568848,-2.3999867062524927,7.0892372131347665,-1.2727199484370153,7.041889190673827,-0.05228370381737435
1903,2007-02-27,6.981628894805907,7.136585235595702,6.981628894805907,7.136585235595702,63313086.0,-0.025240427104925245,1.0,-2.7691881620096974,31.81822759532534,58.74263493507071,0.1591381851271505,0.12778927792821015,-0.12208324909627244,-0.35124846219595174,41.612764403625214,0.18078231811523526,0.0939068053094152,-0.13257327079773074,-0.26990336540871596,0.004756823813254485,-0.2012383181032229,-0.06390822349223857,0.20795646136966628,0.0,-49.63717471560672,0.06866504730549243,2,0.12267351150512784,0.02582597732544034,-0.2410428524017325,-0.30560779571533114,0.11191225051879972,1,-0.033292201494966034,1.7691966834539117,7.162411212921143,7.000276962277738,7.106453895568848,-2.3999867062524927,7.0892372131347665,-0.033292201494966034
1904,2007-02-28,6.796542167663574,6.86541223526001,6.723369121551514,6.809454917907715,175215869.0,-0.026510536427971854,1.275832562972244,0.08333153827927144,27.222227009036004,53.09524181265762,0.3175648930254926,0.3137046236821419,0.0643024732808204,-0.15836418811248087,41.4985608209882,0.25825977325439364,0.06965401653367209,-0.3079752445220949,-0.498954751418208,-0.11699573762598181,-0.40346499797015145,-0.21248549107403836,0.37640667160242636,16.666521855294338,-30.46221738989669,0.09548975344805673,2,0.17863035202026367,0.17863035202026367,-0.050575852394104004,-0.11836910247802734,0.3357377052307129,2,0.0012666467509254709,1.0,6.981628894805907,1.7691966834539117,7.162411212921143,7.000276962277738,7.106453895568848,0.0012666467509254709
1905,2007-03-01,6.7319769859313965,6.886932849884032,6.637281894683838,6.775021076202393,108001712.0,-0.009499710314366139,-1.1481423735767695,3.333456425406204,25.25775050265274,47.74193481039044,0.3433349470628144,0.37369924580153757,0.12985947525857267,-0.08622901144547068,41.045060961686204,0.24965095520019442,0.0486816214093837,-0.3574752330780031,-0.6097992051428918,-0.10515126101311445,-0.4836372191104479,-0.23131324704555833,0.40460824966430575,18.032718410280438,-26.71909325810313,0.12616198603244447,3,0.18078255653381348,0.20015192031860352,0.055956482887268066,-0.027977943420410156,0.42612886428833097,3,0.0230178837920072,1.275832562972244,6.796542167663574,1.0,6.981628894805907,1.7691966834539117,7.162411212921143,0.0230178837920072
1906,2007-03-02,6.783628940582275,6.835280895233153,6.714759826660156,6.714759826660156,75074830.0,0.00767262793066914,-2.5000034619085936,-1.599966766367564,30.50000830854617,43.194313730605366,0.25658601994958286,0.31551034852560633,0.08093006573604367,-0.12917775256496977,40.33915350908015,0.12052106857299716,0.018207703739599346,-0.2914037227630617,-0.578489117434045,-0.004318328092078438,-0.43494642009855333,-0.14786102542757007,0.29303989410400355,27.86876314384405,-17.67958702935735,0.14354269733549174,3,0.12482595443725586,0.1484999656677246,0.017217516899108887,-0.06671690940856934,0.2410430908203125,4,0.016497542122861253,-1.1481423735767695,6.7319769859313965,1.275832562972244,6.796542167663574,1.0,6.981628894805907,0.016497542122861253
1907,2007-03-05,6.818064212799072,6.882628917694093,6.749195098876952,6.749195098876952,103662926.0,0.005076231692271893,-2.874997403568487,1.0000000000000129,31.527118596895633,39.763986405947506,0.18491514589966318,0.27625457833288003,0.05008990809789715,-0.15475868097155576,39.62731487029741,0.13343381881714045,-0.01729714003444105,-0.24491631984710693,-0.5541972136115545,0.06436457391734063,-0.39955676672933027,-0.0902758729648836,0.20587818908691347,36.206911370766406,-9.931565919621505,0.15464044688222375,3,0.08178234100341797,0.11406469345092773,-0.01721775531768799,-0.10115218162536621,0.22812986373901367,0,0.024621154767309195,-2.5000034619085936,6.783628940582275,-1.1481423735767695,6.7319769859313965,1.275832562972244,6.796542167663574,0.024621154767309195
1908,2007-03-06,6.826673030853272,6.929976940155028,6.818064212799072,6.886932849884032,69831877.0,0.0012626484271063276,-1.8889107716546834,-0.8749904797512594,29.08169724812133,37.356814821228966,0.14499426050201691,0.2595982523840883,0.04538914388573634,-0.1545793841149452,38.40780707105432,0.11191272735595614,-0.050895034900233505,-0.2227488517761218,-0.5489094776989161,0.10341177414667246,-0.38582916473751894,-0.05966853881472467,0.15087011016845597,64.70595901770258,20.42028848067725,0.16308031296139702,3,0.07317352294921786,0.10545587539672763,-0.025826573371888095,-0.10976099967956632,0.23243379592895508,1,0.03467841566252128,-2.874997403568487,6.818064212799072,-2.5000034619085936,6.783628940582275,-1.1481423735767695,6.7319769859313965,0.03467841566252128
1909,2007-03-07,6.955802917480469,6.973020076751709,6.830976963043213,6.882628917694093,79644535.0,0.018915493102363623,1.6400024814885386,-1.2143083229145446,36.52974734961425,35.69672285357431,0.0026472362896363677,0.11536499095972452,-0.07533758967677251,-0.2738748733582348,36.435352057053414,0.1463470458984366,-0.08171854365454756,-0.08027555942535436,-0.39832782073990103,0.2377767018891923,-0.2393016900826277,0.07875057123191898,-0.31852102279663086,94.87184949736825,54.44436677870306,0.15902613065727347,3,-0.055956363677978516,-0.02367401123046875,-0.15280413627624512,-0.2388908863067627,0.15926027297973633,2,0.019801916396752883,-1.8889107716546834,6.826673030853272,-2.874997403568487,6.818064212799072,-2.5000034619085936,6.783628940582275,0.019801916396752883
1910,2007-03-08,6.973020076751709,6.973020076751709,6.90415096282959,6.955802917480469,54658446.0,0.0024752224114878985,7.000055390921428,0.23529066774406146,38.888923080394854,34.016096706480866,-0.03664231415369379,0.08880155487948649,-0.08724737539601435,-0.28126385736329595,34.35630312313946,0.06886911392211914,-0.1048870766836254,-0.05423450469970703,-0.3688109278829135,0.2603419184834994,-0.21152271629131025,0.10305370689189619,-0.3290234184265133,100.0,60.167259585414484,0.1572882115916033,3,-0.07317352294921875,-0.040891170501708984,-0.1398909091949463,-0.22597765922546387,0.22382497787475586,3,0.022839428882982293,1.6400024814885386,6.955802917480469,-1.8889107716546834,6.826673030853272,-2.874997403568487,6.818064212799072,0.022839428882982293
1911,2007-03-09,6.973020076751709,6.973020076751709,6.908454895019531,6.951498031616211,44372413.0,0.0,4.999911376980171,1.2500346193258924,38.888923080394854,32.19051364122013,-0.06432483274220235,0.07930756361101032,-0.08113674930560855,-0.2715420919379765,32.16489980142764,0.06456518173217773,-0.11567389676964623,-0.045625853538513006,-0.3560082182233968,0.2647565111463708,-0.2008170358809549,0.10956532880392889,-0.32244295005798307,100.0,59.847569815827306,0.15519118234244209,3,-0.08608651161193848,-0.040891170501708984,-0.07855439186096191,-0.1893911361694336,0.284085750579834,4,0.02654312929416358,7.000055390921428,6.973020076751709,1.6400024814885386,6.955802917480469,-1.8889107716546834,6.826673030853272,0.02654312929416358
1912,2007-03-12,7.016063213348389,7.024672031402588,6.9471940994262695,6.968716144561768,45269948.0,0.006172811224248065,1.4000088624983382,2.199933532735128,44.1314448994707,33.558648897236274,-0.14562454386246504,0.029648431212191184,-0.11744310693127069,-0.30472065189070463,30.214738290541053,0.07747793197631836,-0.13070771604562914,0.002582478523254217,-0.3041593417383295,0.3093242987848379,-0.15078843160753763,0.15595338865404607,-0.359037227653503,95.83325640220824,52.55377070487263,0.15337091013079193,3,-0.18508625030517578,-0.08393430709838867,-0.10115170478820801,-0.21521663665771484,0.20660781860351474,0,0.001227015463290071,4.999911376980171,6.973020076751709,7.000055390921428,6.973020076751709,1.6400024814885386,6.955802917480469,0.001227015463290071
1913,2007-03-13,6.917064189910889,7.0591068267822275,6.90415096282959,7.020368099212647,57208481.0,-0.014110338009661882,-1.3999911375671281,-2.1818438173505132,43.31801634345458,35.3470699343939,-0.06341603618675684,0.1170189000670474,-0.013828890252367998,-0.19619512089235602,28.186141023853374,0.1549558639526376,-0.15308412121053383,-0.08522529602050799,-0.38870977779504834,0.21825918575403236,-0.23696753690777772,0.06651694486676174,-0.2453323623876953,37.73606202042947,-10.562845845539258,0.15174224088727012,3,-0.06886982917785645,0.015064716339111328,0.0043038129806518555,-0.11621761322021484,0.32712888717651367,1,0.018668308270948897,1.4000088624983382,7.016063213348389,4.999911376980171,6.973020076751709,7.000055390921428,6.973020076751709,0.018668308270948897
1914,2007-03-14,6.749195098876952,6.86541223526001,6.749195098876952,6.852499008178711,62009637.0,-0.02426883522040857,-1.2500046158674847,1.0,33.877575197438134,36.3048282338145,0.10843352019394636,0.2645513282516321,0.15624485038332558,-0.020297512524428463,26.28084053873009,0.16786909103393644,-0.1876508960665877,-0.23157274723053067,-0.5430489213324652,0.07990342687140384,-0.3873108342814975,-0.07583466017956386,-0.05422077139821724,0.0,-49.05861967131504,0.15573808705096723,3,0.13773822784423917,0.18293380737304776,0.18185770511627286,0.05165147781372159,0.47347593307495117,2,0.04591832409124508,-1.3999911375671281,6.917064189910889,1.4000088624983382,7.016063213348389,4.999911376980171,6.973020076751709,0.04591832409124508
1915,2007-03-15,6.792238235473633,6.874020099639893,6.723369121551514,6.874020099639893,53393454.0,0.00637752146235071,2.684214822545756,0.7916628201104048,35.458216741550245,36.85574028192606,0.08363220376995795,0.19881839679310964,0.11692330914089766,-0.05539269817482939,24.142855130726797,0.1506509780883789,-0.19110277296469214,-0.16765363216400164,-0.47035152454187745,0.13504426021387417,-0.3190025783529391,-0.01630468597506418,-0.07541595803668866,20.512773170589625,-27.772252573469757,0.15134894618893777,3,0.0989997386932373,0.1398906707763672,0.18185794353485107,0.051651716232299805,0.40030288696288974,3,0.047528508835358974,-1.2500046158674847,6.749195098876952,-1.3999911375671281,6.917064189910889,1.4000088624983382,7.016063213348389,0.047528508835358974
1916,2007-03-16,6.813759803771973,6.839585781097412,6.749195098876952,6.800847053527832,60577281.0,0.003168553215041836,1.8000029541661402,-0.1578925887271222,33.33331813707905,37.056429119724214,0.07468846287372966,0.1565056422963913,0.10097655174727294,-0.06979139373464349,21.835063871476432,0.09039068222045987,-0.17331171575939663,-0.12783865928649885,-0.4186094143236403,0.1629320957506426,-0.2732240368050691,0.017546718232071434,-0.09039068222045898,26.923005909730602,-15.678065007884303,0.1453853775185705,3,0.07747817039489746,0.11836910247802734,0.1700211763381958,0.03013014793395996,0.4261293411254883,4,0.05622230044599208,2.684214822545756,6.792238235473633,-1.2500046158674847,6.749195098876952,-1.3999911375671281,6.917064189910889,0.05622230044599208
1917,2007-03-19,6.882628917694093,6.882628917694093,6.800847053527832,6.835280895233153,44824821.0,0.01010735862511547,2.454499677731136,3.6667651403251007,44.70044271460846,38.79184528266723,0.017814361442932913,0.06771715528460209,0.04054015178305992,-0.13202705190328246,19.824755093534304,0.08178186416626065,-0.14371697945104955,-0.044119596481322354,-0.31323519634698194,0.22499600338433723,-0.1786773964141517,0.090438203451507,-0.159259796142579,47.43577908032049,-0.5311539452219591,0.1345577999328297,3,0.008609056472777432,0.049499988555907315,0.10115206241607577,-0.03873896598816007,0.30991220474242986,0,0.054408993150093066,1.8000029541661402,6.813759803771973,2.684214822545756,6.792238235473633,-1.2500046158674847,6.749195098876952,0.054408993150093066
1918,2007-03-20,6.869716167449951,6.869716167449951,6.8051509857177725,6.852499008178711,41493363.0,-0.0018761363424584232,6.5000969341126025,0.3636299548823583,54.802287468181774,40.822127518063624,0.04187888525222938,0.0639051103475392,0.060521781007436104,-0.1126947685689963,19.00360677093121,0.07747793197632014,-0.12124901871427074,-0.044334554672241566,-0.2978402387867778,0.20917112944229466,-0.17108739672950968,0.08241828738502655,-0.1262027835845947,91.8920213657807,38.314850993310266,0.12675284205726825,3,0.021521806716918945,0.06241273880004883,0.12912976741790771,-0.025826215744018555,0.27117300033569336,1,0.051378376616827426,2.454499677731136,6.882628917694093,1.8000029541661402,6.813759803771973,2.684214822545756,6.792238235473633,0.051378376616827426
1919,2007-03-21,6.818064212799072,6.869716167449951,6.796542167663574,6.869716167449951,40447956.0,-0.007518790207900583,1.8333487195583538,-3.000027695460714,55.74717254060054,42.695266346975366,0.08039197370823548,0.10322108949300812,0.12184096300877378,-0.05588938391564646,18.642566261148552,0.07317399978637695,-0.10208130444198993,-0.08479526042938268,-0.33426848705603085,0.1646779661972655,-0.20953187374270676,0.039941352883941406,-0.05561522235870342,59.459508012167625,1.3289408797441027,0.12473661331332411,3,0.07317376136779785,0.11406469345092773,0.19692301750183105,0.03873872756958008,0.36586761474609375,2,0.06249997814458652,6.5000969341126025,6.869716167449951,2.454499677731136,6.882628917694093,1.8000029541661402,6.813759803771973,0.06249997814458652
1920,2007-03-22,6.869716167449951,6.874020099639893,6.830976963043213,6.869716167449951,42258227.0,0.00757575068799099,9.000886328384667,-0.0,55.74717254060054,44.5684051758871,0.014019647667746327,0.036132462863840864,0.0760765785279256,-0.10189777805014089,18.242756382178737,0.05595588684082031,-0.07922991034160454,-0.022167253494262518,-0.2559361783694092,0.21160167138088415,-0.13905171593183585,0.09471720894331082,-0.08946770682907079,90.32273050519724,27.192550835862598,0.11688446243757354,3,0.021521806716918945,0.06241273880004883,0.1506514549255371,-0.012913227081298828,0.3228249549865714,3,0.051378376616827426,1.8333487195583538,6.818064212799072,6.5000969341126025,6.869716167449951,2.454499677731136,6.882628917694093,0.051378376616827426
1921,2007-03-23,6.787933826446532,6.852499008178711,6.757802963256836,6.843890190124513,97085389.0,-0.011904762731089202,1.5882429605687587,-100.0,48.10810066336835,45.01025581632018,0.07463518184099183,0.09784513373668613,0.16264003029931562,-0.01530250953344403,18.177119808832455,0.11191320419311523,-0.07370398644976106,-0.08802359104156565,-0.30287720168011134,0.12683001959698004,-0.1954503963608385,0.019403214277707193,0.27117300033569514,24.13829986362454,-40.64609550787149,0.10742680531927305,3,0.1033041477203378,0.14419507980346769,0.23566210269928067,0.06886911392212003,0.36586809158325284,4,0.05960684154191309,9.000886328384667,6.869716167449951,1.8333487195583538,6.818064212799072,6.5000969341126025,6.869716167449951,0.05960684154191309
1922,2007-03-26,6.787933826446532,6.86541223526001,6.749195098876952,6.8051509857177725,67532795.0,0.0,-1.4545669699731794,0.3076890301578953,47.54096475106352,45.47947230605451,0.04344011956933702,0.07204557890640562,0.16710342161836422,-0.010440720229465406,17.48221251297462,0.11621713638305753,-0.0730403245786766,-0.06929972171783572,-0.23971751269284258,0.10111806925717115,-0.15450861720533915,0.015909173769667717,0.2651469230651875,31.03443006834039,-32.36530086752895,0.08520889548750332,3,0.01506519317627042,0.12482571601867765,0.2593358755111703,0.08393454551696866,0.42182397842407227,0,0.06658216329246769,1.5882429605687587,6.787933826446532,9.000886328384667,6.869716167449951,1.8333487195583538,6.818064212799072,0.06658216329246769
1923,2007-03-27,6.749195098876952,6.86541223526001,6.749195098876952,6.86541223526001,39999936.0,-0.005706998412189801,1.0000000000000153,6.750076162517015,35.18515479257961,45.62475892773689,0.062427345500885245,0.09747574443290397,0.2096698881709651,0.03305261981745655,18.295208011496904,0.11621713638305753,-0.07427122238805062,-0.09641675949096751,-0.2627692022886974,0.06993568330676236,-0.179592980889832,-0.013240538092103016,0.2917302246093767,0.0,-56.96419358541527,0.08317622139886488,3,0.0538039207458505,0.159259796142579,0.3034551143646249,0.150651454925538,0.4562587738037118,1,0.06568872540569193,-1.4545669699731794,6.787933826446532,1.5882429605687587,6.787933826446532,9.000886328384667,6.869716167449951,0.06568872540569193
1924,2007-03-28,6.8051509857177725,6.818064212799072,6.727673053741455,6.740585803985597,47954888.0,0.008290749640669226,-1.0000105505821284,-0.555556467329963,38.596449175134524,45.97345142035737,0.017034922659179053,0.04447830302512479,0.1604911000982474,-0.01839355866701453,18.359495406251412,0.09039115905761719,-0.08491767136831463,-0.04089131355285769,-0.2067529771543084,0.12497035004859303,-0.12382214535358305,0.04203951824786767,0.22410512878418132,52.94123396934566,1.3620894870268927,0.08293083180072529,3,8.881784197001252e-16,0.09469556808471769,0.24319493770599454,0.0989999771118173,0.42182493209838956,2,0.04933589023557272,1.0000000000000153,6.749195098876952,-1.4545669699731794,6.787933826446532,1.5882429605687587,6.787933826446532,0.04933589023557272
1925,2007-03-29,6.886932849884032,6.899846076965332,6.813759803771973,6.818064212799072,42183166.0,0.012017641392218614,-1.2222276929136766,1.0666528806599713,44.736789936878075,47.24050384255727,-0.055766337467265004,-0.02645583618849212,0.08574378501092283,-0.09638147513909523,17.455714000446864,0.09469509124755948,-0.08626583519690811,0.033142757415770774,-0.1245601677205821,0.19084568255212364,-0.045708705152405216,0.11199421998394676,0.12422828097229122,92.49985460003882,45.102216546282385,0.07885146256817621,3,-0.07317328453063876,0.01291370391845792,0.15388035774231046,0.021522045135498935,0.3529562950134286,3,0.0431249997836316,-1.0000105505821284,6.8051509857177725,1.0000000000000153,6.749195098876952,-1.4545669699731794,6.787933826446532,0.0431249997836316
1926,2007-03-30,6.8955421447753915,6.96010684967041,6.86541223526001,6.886932849884032,42760542.0,0.0012500913075557119,-2.666743599922451,0.12501038579779516,42.307689966589294,46.97464242611069,-0.057613501065506334,-0.027669623514026576,0.08233268525840831,-0.10131443021745135,16.254485310391203,0.09469461441040039,-0.06095408175986261,0.03615639209747368,-0.11898559937310438,0.19129838356805173,-0.041414603637815794,0.11372738783276315,0.09860970145404035,72.22232479705607,29.672893552554513,0.07757099573528912,3,-0.051652193069458896,0.004304409027098721,0.14742338657379062,0.012912750244139737,0.26686906814575106,4,0.04307115690477814,-1.2222276929136766,6.886932849884032,-1.0000105505821284,6.8051509857177725,1.0000000000000153,6.749195098876952,0.04307115690477814
1927,2007-04-02,6.98593282699585,7.028975963592528,6.869716167449951,6.899846076965332,67845678.0,0.013108567872207821,-1.176474613161458,9.99927997784341,54.444408885125036,46.934878139104384,-0.14729962541077768,-0.11050482408716,-0.0035062108848578077,-0.1880156577885943,15.526441371704747,0.15925979614257724,-0.03663192154312167,0.11815364360809344,-0.04550558321255149,0.28181287042873837,0.03632403019777097,0.1999832570184159,-0.25825977325439453,85.7143309309711,40.79809470135191,0.08182961341032255,4,-0.10760831832885742,-0.08608627319335938,0.05595660209655762,-0.07747793197631836,0.21521711349487305,0,0.02402958848748682,-2.666743599922451,6.8955421447753915,-1.2222276929136766,6.886932849884032,-1.0000105505821284,6.8051509857177725,0.02402958848748682
1928,2007-04-03,7.063411235809326,7.222671031951903,7.016063213348389,7.145193099975586,122506165.0,0.01109063180711889,-1.3414581425070353,-0.9499936301146026,72.95600464025799,48.84697059462188,-0.21726018833962613,-0.1784892664000317,-0.07391229333293925,-0.26035442999302383,15.821055784587914,0.2367382049560538,-0.008173494719297736,0.1837951421737669,-0.00031327111692203147,0.36790355546445586,0.09174093552842244,0.2758493488191114,-0.32971212387084936,67.82617239804807,16.516649643814766,0.09205420664534468,4,-0.08823919296264648,-0.13343477249145508,0.0032281875610351562,-0.15495634078979492,0.11191272735595614,1,0.0207189648422772,-1.176474613161458,6.98593282699585,-2.666743599922451,6.8955421447753915,-1.2222276929136766,6.886932849884032,0.0207189648422772
1929,2007-04-04,7.093541145324707,7.166715145111084,7.028975963592528,7.132279872894287,65054066.0,0.004265631507143652,1.5599872381720619,0.47368359677917776,72.43591746533112,50.7012755862586,-0.22820218851040153,-0.208458881133609,-0.10146940316878705,-0.2872478779690715,16.57452004388677,0.13773918151855558,0.0017396638382480845,0.20703814029693568,0.0018340227107112028,0.41224225788316016,0.10443608150382389,0.3096401990900475,-0.3402831565856932,68.42104649413633,12.670005104968872,0.10260205879311203,4,-0.11836910247802734,-0.16356468200683594,-0.037662506103515625,-0.18508625030517578,0.07747793197631836,2,0.015776708002845252,-1.3414581425070353,7.063411235809326,-1.176474613161458,6.98593282699585,-2.666743599922451,6.8955421447753915,0.015776708002845252
1930,2007-04-05,7.132279872894287,7.136585235595702,7.084932804107666,7.102149963378906,31387425.0,0.0054611267878685865,1.6665764047019043,-0.7777723070863234,73.12501428036305,53.48093265481357,-0.25231287641311173,-0.247335528109776,-0.13546698646524824,-0.32269821040886004,17.36870244800665,0.05165243148803622,0.003639464253487823,0.23781387805938703,0.0076334692500124035,0.46799428686876166,0.12272367365469972,0.35290408246407434,-0.36024536242675786,74.69868904709679,14.669022596749215,0.11509020440468726,4,-0.15710783004760742,-0.20230340957641602,-0.15710735321044922,-0.22382497787475586,0.01721811294555664,3,0.013277107265765142,1.5599872381720619,7.093541145324707,-1.3414581425070353,7.063411235809326,-1.176474613161458,6.98593282699585,0.013277107265765142
1931,2007-04-10,7.1581058502197275,7.171019077301025,7.123672008514403,7.145193099975586,44505985.0,0.0036209988651161318,1.4444006794515611,0.4285691677085771,71.33335253537041,56.12453129751434,-0.2459748217033635,-0.27255860345876126,-0.1567089973302389,-0.3445711350094669,18.293654632053848,0.04734706878662198,0.010265838584489373,0.2543855667114263,-0.0024337391020168297,0.5112048725248695,0.1259759138047052,0.38279521961814744,-0.3680458788928229,81.70724128613934,19.254861450798096,0.12840965290672154,4,-0.18293380737304776,-0.18939042091369718,-0.23566162586212247,-0.2496509552001962,0.03013134002685458,1,0.01142527037026464,1.6665764047019043,7.132279872894287,1.5599872381720619,7.093541145324707,-1.3414581425070353,7.063411235809326,0.01142527037026464
1932,2007-04-11,7.024672031402588,7.153801918029785,7.00314998626709,7.145193099975586,63801264.0,-0.018640939601786366,1.187503245528095,-9.333493353027423,60.11237423558007,58.894222346736605,-0.0842924135858345,-0.14592860014244202,-0.020424758996422376,-0.20846987555522922,19.357828289899842,0.1549558639526376,0.010762058929511653,0.12052130699157715,-0.13711835409346929,0.3781609680766236,-0.008298523550945625,0.24934113753409992,-0.2173076176506834,9.804091934947875,-46.90335593076477,0.12881983054252316,4,-0.0494999885559082,-0.051651954650878906,-0.10438013076782227,-0.11621713638305664,0.20230388641357422,2,0.019607916341548126,1.4444006794515611,7.1581058502197275,1.6665764047019043,7.132279872894287,1.5599872381720619,7.093541145324707,0.019607916341548126
1933,2007-04-12,7.046194076538086,7.0591068267822275,6.990237236022949,7.00314998626709,40514176.0,0.0030637793535823743,-1.0000000000000258,-0.35714992225550046,65.49711807627291,61.88318555797421,-0.06621825256454361,-0.16578017309671633,-0.04003638313761737,-0.22730969307765037,20.023205131243103,0.06886959075927823,0.026277180685045032,0.13558685779571533,-0.12977178967491287,0.40094550526634354,0.002907534060400785,0.2682661815310299,-0.22221739805818164,30.952688676881362,-24.357119911808635,0.13267932373531424,4,-0.02797865867614746,-0.07317399978637695,-0.13020634651184082,-0.1377391815185547,0.21521615982055664,3,0.021991427183165158,1.187503245528095,7.024672031402588,1.4444006794515611,7.1581058502197275,1.6665764047019043,7.132279872894287,0.021991427183165158
1934,2007-04-13,7.0591068267822275,7.093541145324707,7.028975963592528,7.054801940917969,37187608.0,0.0018325850954259426,-1.3076778866637846,0.10001107787749931,63.58027688404581,63.976906329881736,-0.04393973377679128,-0.1626223994609397,-0.05182061737694621,-0.23853755680333055,19.585920568985383,0.06456518173217862,0.04459715224635019,0.13300402164459335,-0.12883894181341038,0.3948469851025971,0.00208253991559193,0.26392550337359477,-0.21918237416344333,38.09541393781025,-12.257339873575596,0.13092148172900167,4,-0.01506519317627042,-0.08608675003051847,-0.14311909675598233,-0.1506519317626962,0.17217302322387518,4,0.016463433580878428,-1.0000000000000258,7.046194076538086,1.187503245528095,7.024672031402588,1.4444006794515611,7.1581058502197275,0.016463433580878428
1935,2007-04-16,7.115063190460205,7.115063190460205,7.041889190673827,7.054801940917969,37290678.0,0.007926833387147392,1.4285589941207952,13.998338502433976,74.3590326264181,67.53816662541827,-0.07166950738685518,-0.20359172849870966,-0.10736261627366073,-0.29047343055821706,19.010039784841624,0.07317399978637784,0.08026422031748126,0.1728191375732422,-0.09403140597661341,0.4396696811230978,0.03939386579831439,0.30624440934817,-0.2598288746680959,69.04783885083361,14.743836800818315,0.13342527177492786,4,-0.06886959075927734,-0.1420431137084961,-0.19907546043395996,-0.20660829544067383,0.23673772811889737,0,0.007864425844572365,-1.3076778866637846,7.0591068267822275,-1.0000000000000258,7.046194076538086,1.187503245528095,7.024672031402588,0.007864425844572365
1936,2007-04-17,7.196845054626465,7.214063167572021,7.084932804107666,7.084932804107666,65542463.0,0.011494186625905511,-1.3077073844147828,1.8571179882415312,77.1429005509298,70.06022125495214,-0.11869940265850065,-0.2689937272092102,-0.18902013136277596,-0.3674435215004834,18.66617178446568,0.12913036346435458,0.11460513065301647,0.23544673919677717,-0.04710535647895675,0.5179988348725111,0.09417069135890976,0.37672278703464457,-0.3269132701879638,92.30736455495065,33.61162909286098,0.14127604783786704,4,-0.09039092063903809,-0.22382497787475586,-0.2808573246002197,-0.2883901596069336,0.09039115905761719,1,-0.006578864547901353,1.4285589941207952,7.115063190460205,-1.3076778866637846,7.0591068267822275,-1.0000000000000258,7.046194076538086,-0.006578864547901353
1937,2007-04-18,7.257105827331543,7.308757781982423,7.218367099761963,7.231279850006103,74571866.0,0.008373220799903214,-2.5000230795506293,0.23076988627891223,82.77780786643258,71.15153272452709,-0.15248445362525853,-0.3159606343642478,-0.2480374601425659,-0.4222183332858096,19.01942760948498,0.11191272735595792,0.14219413547047122,0.27698366641998273,-0.031986159715033935,0.5859534925549994,0.12249875335247395,0.4314685794874915,-0.3730644729925059,83.7837918758774,16.933782117920998,0.15448491306750847,4,-0.10760831832885742,-0.2410423755645752,-0.3475745916366577,-0.3486509323120117,-0.008608818054199219,2,-0.009489821248794494,-1.3077073844147828,7.196845054626465,1.4285589941207952,7.115063190460205,-1.3076778866637846,7.0591068267822275,-0.009489821248794494
1938,2007-04-19,7.222671031951903,7.239889144897461,7.162411212921143,7.205453872680664,43227994.0,-0.004744976330640194,1.999916916685899,0.6666605121766012,77.71430560962705,71.73802029611552,-0.10402192827910373,-0.2674393091320093,-0.21398259046348933,-0.3823046760321729,19.177128188351244,0.09469461441040039,0.1732249432976154,0.22490112781524552,-0.09754276157555264,0.5473450172060437,0.063679183119846,0.38612307251064504,-0.31314669195426337,69.23075612063117,0.5957112102678792,0.1612219446953991,4,-0.07317352294921786,-0.20660758018493564,-0.34111809730529696,-0.31421613693237216,0.051651954650878906,3,0.0005960240810103379,-2.5000230795506293,7.257105827331543,-1.3077073844147828,7.196845054626465,1.4285589941207952,7.115063190460205,0.0005960240810103379
1939,2007-04-20,7.244193077087402,7.29154109954834,7.205453872680664,7.274322986602782,46145589.0,0.0029797903075314824,1.666637125660057,-1.74999307613486,75.77644580928772,72.03262379932937,-0.11390498513071368,-0.26920211180884657,-0.23966640502542091,-0.3977547199424336,19.38727837084387,0.08608722686767578,0.18860417248353567,0.22511672973632812,-0.10358366105170358,0.5538171205243598,0.06076653434231183,0.3894669251303444,-0.310714730570675,75.80655536178833,9.769299727791974,0.16435019539401585,4,-0.0946955680847168,-0.22812962532043457,-0.35403144359588623,-0.3357381820678711,-0.008609294891357422,4,0.0023766842059602666,1.999916916685899,7.222671031951903,-2.5000230795506293,7.257105827331543,-1.3077073844147828,7.196845054626465,0.0023766842059602666
1940,2007-04-23,7.222671031951903,7.257105827331543,7.209757804870605,7.248497009277344,24036128.0,-0.00297093753665556,1.2000022156000811,0.8571541614573165,73.17071523188625,72.23677521005337,-0.0874040175956523,-0.23176446922856808,-0.22028307714411177,-0.3687808899886642,19.663963823984748,0.04734802246093839,0.18360128439506873,0.18594694137573153,-0.14686317462494092,0.518757057376404,0.019541883375395308,0.35235199937606776,-0.2666759193072341,61.53836321221935,-3.5629970477702244,0.16640505800033634,4,-0.07317352294921786,-0.20660758018493564,-0.3131399154663077,-0.31421613693237216,0.030130863189699042,0,0.0011919161230125042,1.666637125660057,7.244193077087402,1.999916916685899,7.222671031951903,-2.5000230795506293,7.257105827331543,0.0011919161230125042
1941,2007-04-24,7.1925411224365225,7.235583782196045,7.162411212921143,7.231279850006103,33952724.0,-0.004171574391536148,2.090932895571576,1.499990768264936,66.00003692693986,72.89095995353777,-0.057972172653430576,-0.17894268102195365,-0.19254731220982357,-0.330748922118679,19.16020892104064,0.07317256927490234,0.1767192833530551,0.13558666706085098,-0.18240678600895155,0.4535801201306535,-0.023410059474050726,0.2945833935957527,-0.21538024963158797,20.588053214123235,-40.1748151824396,0.15899672653490132,4,-0.043043613433837,-0.17432570457458407,-0.2808576822280875,-0.2840862274169913,0.08608675003051847,1,0.022142354618701177,1.2000022156000811,7.222671031951903,1.666637125660057,7.244193077087402,1.999916916685899,7.222671031951903,0.022142354618701177
1942,2007-04-25,7.239889144897461,7.270019054412843,7.1925411224365225,7.1925411224365225,0.0,0.006582933855357576,-2.272699806638689,-1.222240001969472,64.33569846541418,72.76191333010904,-0.07999331567897183,-0.2010006789722052,-0.2409560773496766,-0.37327574018588905,18.887330713015587,0.07747793197632014,0.167043882044573,0.16033692359924334,-0.14095819078624228,0.46163203798472896,0.009689366406500532,0.31098448079198615,-0.2428324575418772,60.0,0.12519743295193564,0.15064755719274264,4,-0.07102227210998535,-0.22167372703552246,-0.3282057046890259,-0.3314342498779297,0.12912988662719638,2,0.006539750518140153,2.090932895571576,7.1925411224365225,1.2000022156000811,7.222671031951903,1.666637125660057,7.244193077087402,0.006539750518140153
1943,2007-04-26,7.1925411224365225,7.2657151222229,7.153801918029785,7.257105827331543,35475199.0,-0.00653988224312918,1.736823079434675,-1.3636198839832352,57.823151808739624,72.12223276618613,-0.010843113996405584,-0.1251518820039399,-0.19593468193455799,-0.32037069361913684,18.448646690092176,0.11191320419311523,0.15672005988786708,0.0908215999603259,-0.17075335533944003,0.35239655526009184,-0.03996587768955706,0.22160907761020887,-0.1767823694033286,28.12504327355748,-29.40182385335975,0.13078747764988302,4,-0.01721763610839755,-0.17432570457458407,-0.2808576822280875,-0.2840862274169913,0.16356468200683594,3,0.0077797103816719115,-2.272699806638689,7.239889144897461,2.090932895571576,7.1925411224365225,1.2000022156000811,7.222671031951903,0.0077797103816719115
1944,2007-04-27,7.1408891677856445,7.218367099761963,7.097846031188965,7.1925411224365225,38080035.0,-0.0071813221185144105,1.3333302560883293,0.800002954166088,50.66671491779705,69.48975302078378,0.059932153262192145,-0.049600661048419425,-0.14850638060777754,-0.2619623709865415,17.592799844911667,0.12052106857299805,0.16297694499970472,0.022382736206054688,-0.19907049262761856,0.24383596503972793,-0.08834387821078149,0.13310935062289087,-0.1075504730154968,24.999930761923363,-29.100890226470508,0.11072661441683652,4,0.055956125259399414,-0.12267374992370605,-0.22920572757720947,-0.23243427276611328,0.15925979614257812,4,0.01868588290364337,1.736823079434675,7.1925411224365225,-2.272699806638689,7.239889144897461,2.090932895571576,7.1925411224365225,0.01868588290364337
1945,2007-04-30,7.183931827545166,7.209757804870605,7.1408891677856445,7.145193099975586,28590879.0,0.006027633078762529,-1.9091275316487193,-0.7499953841325068,51.94805101382378,66.69032529443867,0.03093946744402576,-0.07299452100278625,-0.19633094245203786,-0.29896069406074144,17.802330637574087,0.06886863708496005,0.1651923425751285,0.05057544708251971,-0.1436523186844516,0.24480321284949103,-0.04653843580096595,0.14768932996600537,-0.13406798754228166,49.99958457154068,-0.5840440802984972,0.09711388288348546,4,0.019370079040527344,-0.16571640968322754,-0.27224838733673096,-0.27547693252563477,0.08178329467773438,0,0.007189928285904923,1.3333302560883293,7.1408891677856445,1.736823079434675,7.1925411224365225,-2.272699806638689,7.239889144897461,0.007189928285904923
1946,2007-05-02,7.1925411224365225,7.231279850006103,7.171019077301025,7.209757804870605,36483134.0,0.0011984098816675282,-1.0000000000000295,-0.44443076771580853,65.5999829841086,64.78167808529156,0.024200385264349755,-0.061358427525849635,-0.2087493654857262,-0.30168913527981633,18.799463768719544,0.06026077270507724,0.17010047998718925,0.04433479309081978,-0.11574927829264503,0.2044188644742846,-0.03570724260091307,0.12437682878255263,-0.12714364591486582,54.9999584571533,-0.7113557732413938,0.08004203569173249,5,0.0021524429321297944,-0.17432570457458407,-0.2808576822280875,-0.2840862274169913,-0.01291322708129794,2,0.008378231236954914,-1.9091275316487193,7.183931827545166,1.3333302560883293,7.1408891677856445,1.736823079434675,7.1925411224365225,0.008378231236954914
1947,2007-05-03,7.153801918029785,7.226975917816162,7.127975940704347,7.222671031951903,35331888.0,-0.005386024736917183,1.555534357017548,4.000138481138817,59.68986589538188,62.778962561486544,0.05223831997137385,-0.009905947188325825,-0.17434797813183245,-0.25805937463828776,19.690020498282596,0.09899997711181552,0.16201153296000648,-0.0027978658676151014,-0.14348598045742023,0.13789024872219002,-0.07314192316251766,0.06754619142728746,-0.07380282318048259,33.33304928035177,-24.456270117655393,0.07034405729490247,5,0.04089164733886719,-0.13558650016784668,-0.2421184778213501,-0.2388904094696045,-0.06456470489501864,3,0.017448897225216253,-1.0000000000000295,7.1925411224365225,-1.9091275316487193,7.183931827545166,1.3333302560883293,7.1408891677856445,0.017448897225216253
1948,2007-05-04,7.209757804870605,7.231279850006103,7.149497985839844,7.171019077301025,28569839.0,0.007821839000013764,-1.0000233226631932,-0.5624978363071071,62.58985982664012,61.313786341192376,-0.006416727592723603,-0.05727213395079467,-0.23227700465733303,-0.30826858585306116,19.065407003456702,0.08178186416625888,0.14385850354088792,0.04584069252014089,-0.08956376618176165,0.18124515122204343,-0.02186153683081038,0.11354292187109216,-0.11603318879331503,83.87062191108194,22.615670914375805,0.06770222935095142,5,-0.02582526206970126,-0.1915423870086661,-0.35187852382659823,-0.2776288986206046,-0.09899902343749911,4,0.022089677762332505,1.555534357017548,7.153801918029785,-1.0000000000000295,7.1925411224365225,-1.9091275316487193,7.183931827545166,0.022089677762332505
1949,2007-05-07,7.205453872680664,7.226975917816162,7.166715145111084,7.226975917816162,22170581.0,-0.000596959330177893,4.59991137698017,-0.5555692322842042,58.26768631439565,59.657894239248975,-0.009147832793968469,-0.04654023796546092,-0.22740039805729317,-0.29887193235662046,18.40703861923081,0.060260772705078125,0.11387397845973357,0.035941123962402344,-0.0964335819370925,0.1683158298618972,-0.030246228987345525,0.10212847691215021,-0.09882726664906638,75.00000000000043,14.122282881476039,0.06618735294974744,5,-0.021521329879760742,-0.18723845481872559,-0.34972691535949707,-0.27332496643066406,-0.06886863708496183,0,0.02090804193943807,-1.0000233226631932,7.209757804870605,1.555534357017548,7.153801918029785,-1.0000000000000295,7.1925411224365225,0.02090804193943807
1950,2007-05-08,7.226975917816162,7.226975917816162,7.123672008514403,7.196845054626465,48119658.0,0.0029869104036732708,5.857016252828874,-1.4,53.09739371688226,58.22426721590924,-0.03351999797585492,-0.06387926452078574,-0.24961427524437774,-0.3149182244269779,17.540700787753472,0.1033039093017587,0.09131902312961149,0.05272836685180682,-0.08080807393367095,0.1862648076372846,-0.014039853540931624,0.11949658724454526,-0.10822144122751531,96.00035449993436,37.48316693757825,0.0667682203927387,5,-0.04304337501525879,-0.16571712493896484,-0.3744771480560303,-0.2948470115661621,-0.06456470489501953,1,0.01012498823078567,4.59991137698017,7.205453872680664,-1.0000233226631932,7.209757804870605,1.555534357017548,7.153801918029785,0.01012498823078567
1951,2007-05-09,7.239889144897461,7.270019054412843,7.1925411224365225,7.231279850006103,36418496.0,0.0017868092032056193,1.2500051928629228,0.28573011125357045,48.03929448052653,56.41355566203283,-0.043595086963677865,-0.07415321585757084,-0.26363857567846694,-0.32304975217271803,16.529631905932128,0.07747793197632014,0.07017499429829233,0.061552429199219105,-0.07488012504266806,0.19798498344110627,-0.006663847921724475,0.12976870632016269,-0.11621713638305753,79.41201386716678,23.095712344624893,0.06821627712094365,5,-0.05595660209655762,-0.15280413627624512,-0.38308608531951904,-0.30776023864746094,-0.07747793197631836,2,0.003567178558754769,5.857016252828874,7.226975917816162,4.59991137698017,7.205453872680664,-1.0000233226631932,7.209757804870605,0.003567178558754769
1952,2007-05-10,7.162411212921143,7.270019054412843,7.162411212921143,7.270019054412843,37681264.0,-0.010701535676264196,-1.0000000000000164,-12.49903073940618,43.750098911185745,54.84988311786019,0.024291321656209952,0.014938801355060427,-0.189998872901052,-0.24160447372037286,16.677512912033844,0.1076078414917001,0.04957316854229621,-0.02281246185302699,-0.13898649750040093,0.09336157379434695,-0.08089947967671396,0.03527455597065998,-0.03873920440673917,26.47077989782116,-27.04652424696387,0.05808701782368715,5,0.021521329879760742,-0.07317423820495605,-0.29054296016693115,-0.23028230667114258,0.047346591949462,3,0.00240375509339974,1.2500051928629228,7.239889144897461,5.857016252828874,7.226975917816162,4.59991137698017,7.205453872680664,0.00240375509339974
1953,2007-05-11,7.201149940490723,7.214063167572021,7.1107587814331055,7.136585235595702,37883315.0,0.0054086153975205775,1.2857188073685129,-0.6000000000000033,45.68967657771741,54.296878857851326,-0.01463706778418139,-0.012222448050934531,-0.22637677213454488,-0.27611031371794326,16.9393072738191,0.10330438613891513,0.038876914960860987,0.008178472518920898,-0.08788267239317804,0.10423961743101984,-0.03985209993712857,0.05620904497497037,0.1076078414917001,56.756878138164254,5.8087227346521075,0.04803057245604964,5,-0.010761022567749023,-0.05165243148803711,-0.31206440925598145,-0.26902103424072266,-0.2797818183898926,4,-0.015540952248014106,-1.0000000000000164,7.162411212921143,1.2500051928629228,7.239889144897461,5.857016252828874,7.226975917816162,-0.015540952248014106
1954,2007-05-14,7.175323963165282,7.214063167572021,7.115063190460205,7.205453872680664,47822849.0,-0.0035863685020951497,3.1817577570320537,-0.46666223541750484,45.2992027572102,53.55811794044982,0.01853647150486193,0.02398644250480153,-0.19247458011373997,-0.24677720714623952,16.925992014653158,0.09899997711181552,0.025214283956489503,-0.023458361625672275,-0.0967970181148674,0.049880294863522856,-0.06012768987026984,0.01321096661892529,0.12947383880615426,40.540670014041424,-8.69330992290351,0.036669328244597454,5,0.015064954757691318,-0.025826454162596768,-0.22274971008300692,-0.24319505691528231,-0.22382593154907138,0,-0.00899822531548733,1.2857188073685129,7.201149940490723,-1.0000000000000164,7.162411212921143,1.2500051928629228,7.239889144897461,-0.00899822531548733
1955,2007-05-15,7.171019077301025,7.183931827545166,7.123672008514403,7.1408891677856445,40509693.0,-0.0005999570035243318,1.1538513979906067,-0.9999999999999705,47.74771178295804,51.57453225143309,0.023263460226518262,0.03446540294227596,-0.17789554141779185,-0.2387484322509259,16.733402559238698,0.06025981903076261,0.019168718283597563,-0.030561041831970392,-0.09406156721526049,0.032939483551319704,-0.06231130452361544,0.0011892208596746556,0.1298979442596444,37.83761935130356,-14.399422007921302,0.0317502626916451,5,0.019369840621948242,-0.021521568298339844,-0.21844482421875,-0.2388901710510254,-0.2367382049560538,1,-0.00480180589873469,3.1817577570320537,7.175323963165282,1.2857188073685129,7.201149940490723,-1.0000000000000164,7.162411212921143,-0.00480180589873469
1956,2007-05-16,7.149497985839844,7.179627895355225,7.136585235595702,7.145193099975586,30608975.0,-0.003001120374829802,-3.0001329433658785,0.1428774906230712,39.99997889890245,49.38676702960204,0.042506838481497944,0.05508155883232835,-0.14780369495182466,-0.21304097992712023,15.776478474276947,0.04304265975952237,0.022085980296474794,-0.049714779853820446,-0.1173539851856562,0.017924425478015316,-0.08353438251973877,-0.01589517718790212,0.14761587091827444,24.324461889919714,-25.818141384540684,0.033819602665918096,5,0.04089093208312988,-4.76837158203125e-07,-0.19692373275756836,-0.21736907958984375,-0.2797818183898926,2,0.0018061725602096512,1.1538513979906067,7.171019077301025,3.1817577570320537,7.175323963165282,1.2857188073685129,7.201149940490723,0.0018061725602096512
1957,2007-05-17,7.188237190246582,7.1925411224365225,7.149497985839844,7.1581058502197275,20548777.0,0.005418450985434919,1.2222003397258137,6.999335400974539,49.514608008053756,47.93396127198133,0.010243138194041101,0.01150838801186893,-0.17845540260107917,-0.24711986870786262,14.09623684703841,0.0430431365966788,0.021840934508059462,-0.007532143592834828,-0.06953937097637297,0.054475083790703316,-0.038535757284604344,0.023471470098934688,0.10514956500503558,75.00011539615564,21.160649177429406,0.031003613691769218,5,0.0021517276763916016,-0.038739681243896484,-0.21629345417022705,-0.25610828399658203,-0.3787822723388672,3,-0.003592810955164616,-3.0001329433658785,7.149497985839844,1.1538513979906067,7.171019077301025,3.1817577570320537,7.175323963165282,-0.003592810955164616
1958,2007-05-18,7.226975917816162,7.226975917816162,7.171019077301025,7.196845054626465,42863469.0,0.005389183264868258,2.714254063207204,0.9999841747112179,60.0000221561723,48.126443032178734,-0.028827913329098287,-0.02834453099072043,-0.20876726974799986,-0.2808569676429604,13.037413925952206,0.05595684051513672,0.012976870070045443,0.03099133968353307,-0.031437533692186825,0.09342021305925297,-0.00022309700432643353,0.062205776371392574,0.06275827795908562,100.0,40.75637788612708,0.031214436687859885,5,-0.03658699989318848,-0.07747840881347656,-0.2528798580169678,-0.2948470115661621,-0.37447690963745117,4,-0.0023824782511189246,1.2222003397258137,7.188237190246582,-3.0001329433658785,7.149497985839844,1.1538513979906067,7.171019077301025,-0.0023824782511189246
1959,2007-05-21,7.261410236358643,7.282931804656982,7.218367099761963,7.226975917816162,31043668.0,0.004764692581525232,-1.4999907682649878,1.1428254917786325,59.18372652973567,48.8027022336069,-0.06089372270629845,-0.06474221468201957,-0.23836373356741625,-0.30859535706686714,11.817055913940319,0.06456470489501953,0.011636057370985498,0.06456480026245082,-0.001056306661648243,0.13018590718654988,0.03175424680040173,0.0973753537244999,0.02474445112976209,86.48650267072273,24.996499614648684,0.032810553462049516,5,-0.06456494331359863,-0.09254336357116699,-0.26579248905181885,-0.3292813301086426,-0.45195531845092773,0,-0.04682866043777367,2.714254063207204,7.226975917816162,1.2222003397258137,7.188237190246582,-3.0001329433658785,7.149497985839844,-0.04682866043777367
1960,2007-05-22,7.231279850006103,7.274322986602782,7.226975917816162,7.257105827331543,26646070.0,-0.004149384950277835,-1.7500311578247167,-0.7500069238652043,54.36890906607384,49.50599274311216,-0.033624606621892816,-0.035767633804249854,-0.2042009095515409,-0.2735944831775914,10.530748238552446,0.047347068786620206,0.0027439322542388567,0.03400397300720126,-0.0324382105239458,0.10044615653834832,0.000782881241628175,0.06722506477277435,0.051651954650879794,64.70572902241979,2.2958531236308133,0.033221091765573335,5,-0.03443455696105868,-0.05595636367797763,-0.22274899482726962,-0.2991509437561026,-0.5165200233459464,1,-0.03869049797452595,-1.4999907682649878,7.261410236358643,2.714254063207204,7.226975917816162,1.2222003397258137,7.188237190246582,-0.03869049797452595
1961,2007-05-23,7.3518009185791025,7.39054012298584,7.244193077087402,7.2528018951416025,63283255.0,0.016666630399167603,-1.518520949926928,-3.833311792618173,68.852472413718,52.295145354504626,-0.15265484298641852,-0.151513791523322,-0.31920593498529737,-0.388151148232704,10.110769233636114,0.15926027297973722,0.0007675504473585448,0.14656205177307235,0.050802963414986024,0.24232114013115869,0.09868250759402919,0.19444159595211552,-0.24104213714599698,83.92845132165687,17.103577591825427,0.047879544179043027,5,-0.1011514663696298,-0.11406445503234952,-0.3421940803527841,-0.41967201232910245,-0.516520023345949,2,-0.05679153323901842,-1.7500311578247167,7.231279850006103,-1.4999907682649878,7.261410236358643,2.714254063207204,7.226975917816162,-0.05679153323901842
1962,2007-05-24,7.287236213684082,7.3518009185791025,7.287236213684082,7.325974941253662,47620941.0,-0.008782161760100937,-2.3333415393705605,-0.39130413840937117,57.25811783162373,53.58052771604977,-0.0765742449504847,-0.08771740801486594,-0.25114932684404323,-0.3179369286265068,9.424970645134637,0.06456470489502042,-0.0005117228689819342,0.07962999343872035,-0.02190288963724374,0.18116287651468443,0.02886355190073786,0.13039643497670284,-0.17088180541992148,52.94122758048435,-11.243023804805233,0.0507664415379822,5,-0.03443455696105957,-0.04304313659667969,-0.24749910831451416,-0.35510730743408203,-0.42182397842407227,3,-0.0572947046028377,-1.518520949926928,7.3518009185791025,-1.7500311578247167,7.231279850006103,-1.4999907682649878,7.261410236358643,-0.0572947046028377
1963,2007-05-25,7.248497009277344,7.274322986602782,7.201149940490723,7.274322986602782,52894831.0,-0.005316035225260474,4.66662358523693,0.6666707696852345,53.78786480040148,54.523712387515474,-0.033986618888139475,-0.04697987055744335,-0.206104853943895,-0.2742659466022461,8.714098483278242,0.08608627319335938,-0.0008247696460070841,0.03809299468994176,-0.06476710092717308,0.1409530903070566,-0.013337053118616105,0.08952304249849963,-0.12665888671874992,24.999748224986153,-36.25422789850923,0.051430047808557505,5,0.00860905647277832,-0.004303932189941406,-0.1657165288925171,-0.27547717094421387,-0.4476499557495117,4,-0.060570086572112714,-2.3333415393705605,7.287236213684082,-1.518520949926928,7.3518009185791025,-1.7500311578247167,7.231279850006103,-0.060570086572112714
1964,2007-05-28,7.274322986602782,7.282931804656982,7.235583782196045,7.2528018951416025,11907326.0,0.00356294239928423,1.4444800039388979,-0.8333117926182646,54.135292628155916,55.23344359253746,-0.04949802060108777,-0.0656633624619376,-0.21978371117386875,-0.29523481007414176,8.588003355740675,0.0473480224609375,0.008316244442555742,0.05724728107452304,-0.043923796955811945,0.15841835910485802,0.0066617420593555465,0.10783282008969053,-0.1471108240356438,38.636134749986944,-17.46989897932628,0.050585539015167574,5,-0.01076030731201083,-0.03012990951537997,-0.19154250621795565,-0.30130314826965243,-0.40891075134277255,0,-0.05798807383188098,4.66662358523693,7.248497009277344,-2.3333415393705605,7.287236213684082,-1.518520949926928,7.3518009185791025,-0.05798807383188098
1965,2007-05-29,7.235583782196045,7.287236213684082,7.222671031951903,7.274322986602782,32691500.0,-0.005325472140580545,-1.0000147708305362,-1.8000576075156725,49.64020119085476,56.30457940275438,-0.0007120542324301482,-0.024091287762303182,-0.1704847135505183,-0.25133335927225,8.394515451649228,0.06456518173217862,0.01316557696735643,0.015925478935241877,-0.08431599207600193,0.11616694994648569,-0.03419525657038047,0.06604621444086423,-0.1031050604205328,18.1814290749786,-33.53170950471315,0.05012073550562201,5,0.034435272216796875,0.008609294891357422,-0.15280330181121826,-0.26256394386291504,-0.40891075134277255,1,-0.05889350149422179,1.4444800039388979,7.274322986602782,4.66662358523693,7.248497009277344,-2.3333415393705605,7.287236213684082,-0.05889350149422179
1966,2007-05-30,7.2528018951416025,7.2528018951416025,7.183931827545166,7.222671031951903,71380411.0,0.0023796439187013796,3.5713969203498506,-0.7777873513700447,58.39997164013103,57.29184202854075,-0.0019394320622758698,-0.038539266066369926,-0.1774190478626716,-0.2624806822745205,7.829906231080938,0.06887006759643644,0.021176209210876706,0.030130553245545144,-0.07030142171674125,0.13056252820783154,-0.02008543423559761,0.0803465407266879,-0.11516194534188351,41.026056179999,-13.306699592240022,0.05021598748114303,5,0.027977705001830167,-0.008608818054200107,-0.1700214147567758,-0.27978205680847257,-0.4433469772338876,2,-0.07418402932553025,-1.0000147708305362,7.235583782196045,1.4444800039388979,7.274322986602782,4.66662358523693,7.248497009277344,-0.07418402932553025
1967,2007-05-31,7.278627872467041,7.3130621910095215,7.274322986602782,7.282931804656982,48116886.0,0.003560827622044682,-4.9997046008412,-0.1428413173178792,57.37704024880251,57.00039959438855,-0.01519277850413836,-0.057481198783229104,-0.19466931426459322,-0.2810618606662594,7.937029276066373,0.060260295867919034,0.02933499409125062,0.04971523284912127,-0.04817871879483793,0.14760918449308047,0.0007682570271416722,0.09866220867110087,-0.13592991920359943,73.3336779835011,18.5099821078462,0.0489469758219796,5,0.008608102798461914,-0.03443479537963867,-0.194771409034729,-0.30560803413391113,-0.45195484161376864,3,-0.060910790467931686,3.5713969203498506,7.2528018951416025,-1.0000147708305362,7.235583782196045,1.4444800039388979,7.274322986602782,-0.060910790467931686
1968,2007-06-01,7.369019031524657,7.399148941040039,7.295845031738281,7.33027982711792,81702396.0,0.01241870866891559,1.0869682490752157,-9.00088632838446,66.42335353260913,57.804802594707816,-0.0931074482702492,-0.1426424985162278,-0.27484131642756626,-0.364296341371217,8.292250136913584,0.12052106857299805,0.046816223250077726,0.13214333057403493,0.01650777890788291,0.24777888224018696,0.07432555474095892,0.18996110640711095,-0.22136423486676815,86.00022599220507,28.156586294896442,0.057817775833075895,6,-0.07747864723205478,-0.12052154541015536,-0.2754778861999503,-0.39599919319152743,-0.5466508865356436,4,-0.06834109046403847,-4.9997046008412,7.278627872467041,3.5713969203498506,7.2528018951416025,-1.0000147708305362,7.235583782196045,-0.06834109046403847
1969,2007-06-04,7.3561058044433585,7.381931781768799,7.30445384979248,7.360410213470459,47118663.0,-0.0017523671775111493,2.2727327660003396,-0.11111247876716562,65.46765800797134,59.03799692158531,-0.07302879999718748,-0.12423363749763627,-0.2499831367621672,-0.34271684387795975,8.66666757447551,0.07747793197631925,0.05717861347037889,0.11169750690460134,-0.014467543642824765,0.23786255745202745,0.04861498163088829,0.1747800321783144,-0.19839124201018343,80.00013293659106,18.815141925203577,0.06308252527371297,6,-0.06456542015075595,-0.10760831832885653,-0.25933635234832675,-0.3830859661102286,-0.5896940231323233,0,-0.07548270316886008,1.0869682490752157,7.369019031524657,-4.9997046008412,7.278627872467041,3.5713969203498506,7.2528018951416025,-0.07548270316886008
1970,2007-06-05,7.300148963928223,7.3561058044433585,7.300148963928223,7.338888168334961,66794771.0,-0.007606856399664075,-1.8888998301370754,8.999889221223356,61.904686543858546,58.26602071382315,-0.007013020331204878,-0.06589210200960327,-0.18415043963097322,-0.28059916108136385,9.53359874634357,0.05595684051513583,0.05851185026989736,0.05208201408386248,-0.07618096756847148,0.18034499573619645,-0.012049476742304499,0.11621350491002946,-0.13277702635077304,53.99995125658313,-11.358234636584385,0.06413149082616686,6,-0.008608579635620117,-0.04519510269165039,-0.19261860847473145,-0.3271291255950928,-0.5122151374816903,1,-0.0595517613156048,2.2727327660003396,7.3561058044433585,1.0869682490752157,7.369019031524657,-4.9997046008412,7.278627872467041,-0.0595517613156048
1971,2007-06-06,7.2657151222229,7.317367076873778,7.226975917816162,7.282931804656982,99732046.0,-0.00471686836466878,1.0999900297998433,0.44442529726003793,56.164377325161865,58.14449399088295,0.015561870274392042,-0.03101436115593259,-0.13740075413245112,-0.2402796203948192,9.659725064226421,0.0903911590576163,0.05722587520985911,0.01635687351226789,-0.112079345871404,0.14479309289593978,-0.04786123617956761,0.08057498320410339,-0.08907210450694691,22.500159247575972,-39.91834857630699,0.06421810969183578,6,0.02582526206970215,-0.010761260986328125,-0.15495645999908447,-0.2926952838897705,-0.439042091369628,2,-0.06042654907109901,-1.8888998301370754,7.300148963928223,2.2727327660003396,7.3561058044433585,1.0869682490752157,7.369019031524657,-0.06042654907109901
1972,2007-06-07,7.179627895355225,7.30445384979248,7.179627895355225,7.287236213684082,180808622.0,-0.01184841759132138,-1.320005671973786,6.250235417936077,46.49679371387284,57.33437498126866,0.0947428408028701,0.05947831411171567,-0.039744098549572726,-0.14895372220923875,9.93922379768491,0.12482595443725497,0.058641765461238116,-0.07059118747711146,-0.19678490745952537,0.05560253250530245,-0.13368804746831842,-0.007494327485904506,0.21952104568481445,0.0,-55.282632464604426,0.06309685999120715,6,0.10976052284240723,0.07532596588134766,-0.0731734037399292,-0.20660805702209473,-0.3873896598815918,3,-0.051558797035566206,1.0999900297998433,7.2657151222229,-1.8888998301370754,7.300148963928223,2.2727327660003396,7.3561058044433585,-0.051558797035566206
1973,2007-06-08,7.0892372131347665,7.162411212921143,7.063411235809326,7.153801918029785,117917055.0,-0.01258988397977212,1.4210317645412567,0.5999973412622718,38.235330533408536,55.567712526296724,0.17898942637309379,0.14867767188354808,0.06265305736179538,-0.05393426033065918,10.573069036627055,0.11621665954589844,0.03820087130111016,-0.15538623332977242,-0.299406860352593,-0.011365606306951825,-0.2273965468411827,-0.08337591981836212,0.30552130699157587,8.108104062061459,-41.44176736504799,0.07201031351141032,6,0.1420428752899161,0.1420428752899161,0.017217278480528897,-0.11621737480163663,-0.21521711349487394,4,-0.0370370146163288,-1.320005671973786,7.179627895355225,1.0999900297998433,7.2657151222229,-1.8888998301370754,7.300148963928223,-0.0370370146163288
1974,2007-06-11,7.1107587814331055,7.127975940704347,7.0591068267822275,7.127975940704347,104488332.0,0.003035808740955215,7.000055390920602,0.2666651895836277,41.66669414201417,54.68176729864777,0.1473184263347127,0.1286679010713554,0.05183169127155374,-0.06955525120399741,11.255027697293176,0.06886911392211914,0.029240942677699167,-0.1306364059448244,-0.2838016877138294,0.022528875824180616,-0.20721904682932646,-0.054053765060322334,0.2707458473205566,17.391290386801163,-28.992223177330704,0.07658264088450233,6,0.11836910247802734,0.11836910247802734,-0.00968480110168457,-0.13773894309997559,-0.27547788619995206,0,-0.04055694269887322,1.4210317645412567,7.0892372131347665,-1.320005671973786,7.179627895355225,1.0999900297998433,7.2657151222229,-0.04055694269887322
1975,2007-06-12,7.136585235595702,7.175323963165282,7.076323986053468,7.093541145324707,236207663.0,0.0036320250702404078,-1.555550084931452,-2.5000692386516046,32.87683186106585,51.84586287875163,0.11842598292022721,0.10554060229738926,0.03458968267653795,-0.08968341937772362,11.781393421015338,0.09899997711181463,0.025298726043509134,-0.10308825969696134,-0.26030494654557046,0.054128427151647784,-0.18169660312126634,-0.024479916272656332,0.22557552503967404,30.00012924405106,-11.153605306589043,0.07860834342430463,6,0.09254264831543058,0.09254264831543058,-0.03551125526428134,-0.16356539726257235,-0.3486514091491699,1,-0.051869828785666816,7.000055390920602,7.1107587814331055,1.4210317645412567,7.0892372131347665,-1.320005671973786,7.179627895355225,-0.051869828785666816
1976,2007-06-13,7.162411212921143,7.179627895355225,7.084932804107666,7.1107587814331055,201890081.0,0.0036188143871140888,1.2000166172764284,1.1999889221225462,39.41614692875518,49.85020806541305,0.08764667607971965,0.08509449346296805,0.017547697933542494,-0.11063399803651208,12.31897670141557,0.0946950912475586,0.019272149956460538,-0.07790794372558629,-0.23366461066938982,0.07784872321821723,-0.15578627719748805,-2.9610253684531074e-05,0.18156631168304482,42.10541659378456,2.341814366066963,0.07787833347190158,6,0.06671667098999023,0.06671667098999023,-0.039815545082092285,-0.1893913745880127,-0.3314342498779297,2,-0.05228370381737435,-1.555550084931452,7.136585235595702,7.000055390920602,7.1107587814331055,1.4210317645412567,7.0892372131347665,-0.05228370381737435
1977,2007-06-14,7.162411212921143,7.209757804870605,7.123672008514403,7.201149940490723,95801875.0,0.0,2.076995185137939,-0.7499884604377648,42.187601422489564,47.1573467198442,0.07758676797665487,0.08754916300245874,0.023598789733025427,-0.10660257455421362,12.932012788459158,0.08608579635620117,0.018961231586040128,-0.07661664485931396,-0.2346036057330423,0.08137031601441436,-0.15561012529617813,0.002376835577550196,0.16447406981372747,68.57199830346482,25.827968376952313,0.07899348043686415,6,0.05810809135437012,0.06671667098999023,-0.026902437210083008,-0.1893913745880127,-0.37447738647461026,3,-0.046875021844904885,1.2000166172764284,7.162411212921143,-1.555550084931452,7.136585235595702,7.000055390920602,7.1107587814331055,-0.046875021844904885
1978,2007-06-15,7.209757804870605,7.209757804870605,7.0591068267822275,7.1581058502197275,112113494.0,0.006610426369271893,4.833311792618437,-1.333341539370469,44.36089160907597,44.812150453300276,0.00589290687153099,0.040945806890404945,-0.0195195213074717,-0.14884549178891415,13.536136135506355,0.15065097808837713,0.0123605844593202,-0.028409147262574486,-0.1868595995207043,0.13004130499555533,-0.10763437339163939,0.05081607886649042,0.10106077050710649,100.0,54.39262891008001,0.07922522612906482,6,-0.002151489257811612,0.019370079040528232,-0.07317304611205966,-0.2367379665374747,-0.4304327964782706,4,-0.05791034604725742,2.076995185137939,7.162411212921143,1.2000166172764284,7.162411212921143,-1.555550084931452,7.136585235595702,-0.05791034604725742
1979,2007-06-18,6.92136812210083,6.994542121887207,6.899846076965332,6.973020076751709,47228256.0,-0.03999991269817005,1.0,-1.0000000000000344,30.89008575939333,41.366083699470806,0.25270445931882257,0.31890460425814293,0.26886318140818855,0.14054850394773055,13.986364739493998,0.30991172790527255,-0.003379551959461047,-0.29979672431945836,-0.511703312043319,-0.08789013659559775,-0.40575001818138823,-0.1938434304575285,0.3743477483611519,6.944572662986302,-40.39156636150254,0.10595329386193011,6,0.18723845481872559,0.22812938690185547,0.2485750913619995,0.051651716232299805,-0.2453470230102539,0,-0.006840847304415032,4.833311792618437,7.209757804870605,2.076995185137939,7.162411212921143,1.2000166172764284,7.162411212921143,-0.006840847304415032
1980,2007-06-19,6.951498031616211,6.98593282699585,6.886932849884032,6.891238212585449,78163777.0,0.004353172520787041,-1.8749584579594065,-1.1666512804416462,31.958698129972106,38.67656378889417,0.18765094498441037,0.28115435998472194,0.23782740406322667,0.11243304177850177,14.493079126453544,0.0989999771118173,-0.0347050764896597,-0.2556777238845829,-0.49933403642234087,-0.012021411346824884,-0.3775058801534614,-0.13384956761570432,0.31254825536603903,20.000059083060716,-26.972065600674366,0.12182815626887884,6,0.144195318222045,0.1915428638458252,0.21844518184661865,0.021521806716918945,-0.3486509323120117,1,-0.01671828659872865,1.0,6.92136812210083,4.833311792618437,7.209757804870605,2.076995185137939,7.162411212921143,-0.01671828659872865
1981,2007-06-20,6.934280872344972,6.9988460540771475,6.925672054290772,6.9644107818603525,84153975.0,-0.002476755253750129,-2.0909310640011336,-0.5,29.1666041600553,36.75098717180334,0.1708798550060875,0.2798354745427982,0.25308737775829027,0.13131008119304965,13.81419419660997,0.07317399978637518,-0.06804566525641942,-0.2520188808441155,-0.5143320418376298,0.010294280149398816,-0.38317546134087266,-0.12086230034735834,0.29205407092745705,14.66677892448206,-27.77403325006587,0.13115658049675696,6,0.11406445503234686,0.20876002311706454,0.235662341117858,0.03873896598815829,-0.4347376823425302,2,-0.021104862723702933,-1.8749584579594065,6.951498031616211,1.0,6.92136812210083,4.833311792618437,7.209757804870605,-0.021104862723702933
1982,2007-06-21,6.869716167449951,6.934280872344972,6.848194122314452,6.912758827209473,93624695.0,-0.00931094457862458,1.0,1.4285691677085477,18.81710887749037,34.59340698781242,0.2088201703264625,0.32835158071572046,0.31920592556147476,0.19703861116127186,13.292618068180023,0.08608675003051935,-0.09974716649619886,-0.2957075834274292,-0.588843000956154,-0.0025721658987043483,-0.4422752921917912,-0.14913987466306722,0.3226785664836376,5.952490853988487,-29.698664808414946,0.1465677087643623,6,0.15925979614257724,0.2539553642272949,0.3002270460128784,0.10330367088317871,-0.40460729598999023,3,-0.005639127361664831,-2.0909310640011336,6.934280872344972,-1.8749584579594065,6.951498031616211,1.0,6.92136812210083,-0.005639127361664831
1983,2007-06-22,6.809454917907715,6.8955421447753915,6.809454917907715,6.882628917694093,76580185.0,-0.008772014457855692,-1.3529457763412795,1.7000343425615325,17.766397268377716,31.93781844629726,0.2516883955032352,0.37316688628313166,0.3796589879089751,0.2575065379080037,14.037529300398896,0.08608722686767667,-0.12883499794677533,-0.3340167284011839,-0.6643545196905336,-0.003678937111834202,-0.4991856240458583,-0.1688478327565095,0.3416357426315777,0.0,-28.800332844136154,0.16516889564467468,6,0.2001514434814453,0.2948470115661621,0.36048829555511475,0.20230388641357422,-0.36586809158325195,4,-0.0031604719791279434,1.0,6.869716167449951,-2.0909310640011336,6.934280872344972,-1.8749584579594065,6.951498031616211,-0.0031604719791279434
1984,2007-06-25,6.852499008178711,6.882628917694093,6.766411781311035,6.787933826446532,94034520.0,0.006321224061238251,-1.1599836932198524,-0.8823514078862497,23.195869812997103,30.86215599651185,0.18791931051929112,0.31294533896510934,0.33689456107390114,0.21444042599440483,14.829216249909601,0.11621713638305753,-0.1452037626817626,-0.26988143920898455,-0.6184063751517916,0.07864349673382254,-0.4441439071803881,-0.09561897123758101,0.25076264839216034,37.03723458816303,10.952550346425092,0.17426246797140338,6,0.13558578491210938,0.23028135299682617,0.31744420528411865,0.16356444358825684,-0.32282495498657227,0,-0.010678440040493453,-1.3529457763412795,6.809454917907715,1.0,6.869716167449951,-2.0909310640011336,6.934280872344972,-0.010678440040493453
1985,2007-06-26,6.809454917907715,6.843890190124513,6.800847053527832,6.835280895233153,62130553.0,-0.0062815171836758665,-1.0000664709466984,-0.39999852292783317,22.95913378523565,29.033598980565234,0.2007958548595692,0.33985246723728224,0.3779199879081272,0.2565246879924281,15.83725514831649,0.051651954650878906,-0.14961879858179383,-0.2916190862655643,-0.6623960368538384,0.07915786432270977,-0.47700756155970137,-0.10623061097142728,0.2399107586215825,18.518412144835438,-7.688405263304237,0.1853884752941369,6,0.17862987518310547,0.27332544326782227,0.3734011650085449,0.20660853385925293,-0.42182397842407227,1,-0.019595374435364854,-1.1599836932198524,6.852499008178711,-1.3529457763412795,6.809454917907715,1.0,6.869716167449951,-0.019595374435364854
1986,2007-06-27,6.714759826660156,6.813759803771973,6.714759826660156,6.796542167663574,60095178.0,-0.013906412831741766,-1.4210599965016617,3.1666697439117795,22.72724475231803,26.87133712832395,0.25179246144704326,0.4133655045852862,0.4668179527337699,0.34908100462667946,17.587298036988773,0.0989999771118164,-0.1625808116283327,-0.3594120740890503,-0.7606605667618611,0.041836418583760526,-0.5600363204254553,-0.15878782775264533,0.289333226634219,0.0,-28.302288306291707,0.20062424633640538,6,0.2474989891052246,0.3421945571899414,0.4713245630264282,0.3013036251068115,-0.21521663665771484,2,-0.016666676135104752,-1.0000664709466984,6.809454917907715,-1.1599836932198524,6.852499008178711,-1.3529457763412795,6.809454917907715,-0.016666676135104752
1987,2007-06-28,6.835280895233153,6.835280895233153,6.736281871795653,6.744890213012695,44925837.0,0.017948678982453448,1.1904696591634873,-1.1052591685615891,35.609707857493575,25.898983378148127,0.08938813501200649,0.27186567905852055,0.3398380168609849,0.22730645972960684,18.6668477973176,0.12052106857299716,-0.1704919761776491,-0.21672365665435844,-0.6193964419742883,0.18594912866557145,-0.41806004931432295,-0.01538726399439394,0.1167321772670622,66.66640290350406,34.33042490977484,0.20133639265996495,6,0.021522045135498935,0.22167348861694425,0.4089120626449594,0.22167372703552335,-0.44764995574951083,3,-0.04911834793283354,-1.4210599965016617,6.714759826660156,-1.0000664709466984,6.809454917907715,-1.1599836932198524,6.852499008178711,-0.04911834793283354
1988,2007-06-29,6.86541223526001,6.874020099639893,6.792238235473633,6.874020099639893,29482624.0,0.004408208014958115,18.00166186572125,-0.09522955429065892,36.23191585806585,26.492520055778407,0.005894498694549277,0.2129910621108504,0.30457487670244277,0.19546557547363808,18.8106191945279,0.08178186416625977,-0.187186354100227,-0.16141197681426966,-0.5430505601113689,0.22022660648282955,-0.3522312684628197,0.029407314834280385,0.043895252988995104,89.74398304771759,53.22422768570141,0.19081929164854963,6,-0.008609294891357422,0.1915421485900879,0.38308513164520264,0.191542387008667,-0.49930334091186523,4,-0.05830725819261573,1.1904696591634873,6.835280895233153,-1.4210599965016617,6.714759826660156,-1.0000664709466984,6.809454917907715,-0.05830725819261573
1989,2007-07-02,6.800847053527832,6.835280895233153,6.762107849121094,6.822368144989014,32815485.0,-0.009404414406549155,2.0909530379785863,2.500166186572125,31.94443732119946,26.490935521470334,0.05762588069112251,0.24646094192028922,0.36245837265538405,0.2559353146125716,19.031828437960765,0.10330438613891602,-0.21039851806210663,-0.1982142210006712,-0.559222089212934,0.16279364721159162,-0.37871815510680307,-0.01771028689453935,0.07344185563518035,54.05442629037136,16.01970994885596,0.18050393410613141,7,0.05595588684082031,0.2561073303222656,0.4498025178909302,0.2561075687408447,-0.3830862045288095,0,-0.05253172500299741,18.00166186572125,6.86541223526001,1.1904696591634873,6.835280895233153,-1.4210599965016617,6.714759826660156,-0.05253172500299741
1990,2007-07-03,6.86541223526001,6.869716167449951,6.826673030853272,6.835280895233153,39826543.0,0.009493697068027052,1.2222003397257117,-1.4000841955997134,34.6666732314479,27.102054307180623,-0.022836221728869788,0.1556359784192809,0.2925178223032372,0.18877692083682618,19.163040332541232,0.06886911392211914,-0.24010195154530578,-0.11191220283508319,-0.44808578022900925,0.22426137455884287,-0.27999899153204577,0.0561745858618794,-0.15065240859985352,94.59509630441356,54.71757455742454,0.1680867886969628,7,-0.04089188575744629,0.1915421485900879,0.38846564292907715,0.191542387008667,-0.40460824966430753,1,-0.048902843786066685,2.0909530379785863,6.800847053527832,18.00166186572125,6.86541223526001,1.1904696591634873,6.835280895233153,-0.048902843786066685
1991,2007-07-04,6.826673030853272,6.882628917694093,6.809454917907715,6.861106872558594,20381677.0,-0.005642662534927956,-1.1249870180224726,-1.1427915809462892,33.33333333333333,28.714968135607617,-0.001079993644018451,0.16843239502586282,0.32629200233942424,0.22474005656821383,20.338953511697515,0.07317399978637784,-0.23558700661117626,-0.12869930267333896,-0.44215171291743705,0.18475310757075913,-0.285425507795388,0.02802690244871009,-0.1088140773773203,61.764935877385504,24.462988492158487,0.15672620512204893,7,-0.021522045135498935,0.23028135299682528,0.4304330348968497,0.23028159141540439,-0.4347381591796884,2,-0.06431274639716467,1.2222003397257117,6.86541223526001,2.0909530379785863,6.800847053527832,18.00166186572125,6.86541223526001,-0.06431274639716467
1992,2007-07-05,6.809454917907715,6.830976963043213,6.775021076202393,6.826673030853272,40036283.0,-0.002522182162195241,3.3333025608832925,0.5000346198053369,29.515474613708108,30.020421173977663,0.007477452865431999,0.16495339503928896,0.336716245078442,0.23946616237498564,22.235845136831973,0.05595588684082031,-0.23510391693714894,-0.12740876674652135,-0.42858152625260626,0.17376399275956356,-0.27799514649956336,0.02317761300652066,-0.08500516586303686,39.28530450918068,9.504692119343549,0.15058637975304243,7,-0.01076054573059082,0.2474994659423828,0.45303142070770264,0.24749970436096191,-0.5724759101867676,3,-0.04551197293196818,-1.1249870180224726,6.826673030853272,1.2222003397257117,6.86541223526001,2.0909530379785863,6.800847053527832,-0.04551197293196818
1993,2007-07-06,6.826673030853272,6.835280895233153,6.740585803985597,6.796542167663574,41459687.0,0.0025285596502411245,3.0000805696273396,-1.749951535628198,43.2927364716532,32.253406358272784,-0.007868922208568385,0.13392232369477863,0.3142906648290973,0.21948721973330176,23.53915505219432,0.09469509124755682,-0.23093042619110804,-0.0970624446868884,-0.3931158495733218,0.198990960199545,-0.24508914713010466,0.050964257756327846,-0.09589611218261762,60.60640647764581,26.783132198794796,0.1480267024432166,7,-0.02797865867614835,0.23028135299682528,0.43904149532318026,0.2324335575103751,-0.5380420684814462,4,-0.06431274639716467,3.3333025608832925,6.809454917907715,-1.1249870180224726,6.826673030853272,1.2222003397257117,6.86541223526001,-0.06431274639716467
1994,2007-07-09,6.822368144989014,6.856802940368652,6.809454917907715,6.839585781097412,30334006.0,-0.0006305979273949491,-1.1999778442450426,-0.5714285714285546,40.50640455291533,34.203103110237194,-0.009261521938976891,0.12175644089606852,0.314895845183333,0.22035966768736515,24.762323102248185,0.0473480224609375,-0.2125148646030448,-0.08694779872894287,-0.3725553133302686,0.19865971587238285,-0.22975155602960573,0.05585595857171999,-0.08551714635742158,57.57571688498222,21.094940486493826,0.14280375730066272,7,-0.02367377281188965,0.22597765922546387,0.4476507902145386,0.2410428524017334,-0.5638670921325684,0,-0.06687696133431154,3.0000805696273396,6.826673030853272,3.3333025608832925,6.809454917907715,-1.1249870180224726,6.826673030853272,-0.06687696133431154
1995,2007-07-10,6.766411781311035,6.839585781097412,6.757802963256836,6.830976963043213,29778954.0,-0.008201897418725235,1.0,3.7499446106126064,38.32342836749489,35.9360124008124,0.04464162404065419,0.1565866887023759,0.3650383997342157,0.27204227439632866,26.729235159640385,0.08178281784057617,-0.18732958920493115,-0.12439548969268799,-0.3956049438728382,0.1468139644874622,-0.2600002167827631,0.011209237397387106,-0.025825977325438565,18.18178766373651,-20.188415531514213,0.13560472709007532,7,0.04304361343383789,0.26902103424072266,0.5036071538925171,0.2969992160797119,-0.589693546295166,1,-0.051526709219056666,-1.1999778442450426,6.822368144989014,3.0000805696273396,6.826673030853272,3.3333025608832925,6.809454917907715,-0.051526709219056666
1996,2007-07-11,6.787933826446532,6.792238235473633,6.736281871795653,6.744890213012695,53195003.0,0.003180717613867623,1.1666497419754227,-0.6666691284535655,43.9490949220519,36.86261096354111,0.03865596566488083,0.11127647729647983,0.3375552195971139,0.24680932265572242,28.902087125215846,0.055956363677979404,-0.1703296653310824,-0.08414957523346,-0.3265875333763031,0.15828838290938307,-0.205368554304882,0.03706940383796198,0.09469509124756037,42.85719937804369,0.37041289910348496,0.12121897907142169,7,0.021521568298340732,0.22812962532043546,0.4853132963180551,0.27547717094421476,-0.4777808189392081,2,-0.04819284471753338,1.0,6.766411781311035,-1.1999778442450426,6.822368144989014,3.0000805696273396,6.826673030853272,-0.04819284471753338
1997,2007-07-12,6.826673030853272,6.826673030853272,6.7319769859313965,6.783628940582275,39165113.0,0.005707068659951853,3.399955688489945,1.0000110780002407,51.315838380982086,38.53860235497624,-0.001601037624392454,0.04858598354171306,0.29443099885338686,0.2045468043708576,31.35728120183795,0.09469604492187589,-0.14799425568295543,-0.02862346172332675,-0.22931837777299258,0.17207145432633908,-0.1289709197481601,0.07172399630150661,0.053028945922851456,75.86246413959938,26.844676585033994,0.10034745802483296,7,-0.019370079040528232,0.182933807373046,0.44657409191131503,0.2367379665374747,-0.4949989318847665,3,-0.06368228816802579,1.1666497419754227,6.787933826446532,1.0,6.766411781311035,-1.1999778442450426,6.822368144989014,-0.06368228816802579
1998,2007-07-13,6.792238235473633,6.87832498550415,6.757802963256836,6.856802940368652,73014880.0,-0.005044154777006482,1.2400031904711262,-1.4999667663675331,45.3333589358038,40.026260312154506,0.02387295501285358,0.05284695219206448,0.3221863315624489,0.236115735805825,33.010751179336204,0.12052202224731445,-0.11745098482083716,-0.04218227863311785,-0.15544956999861892,0.07108501273238321,-0.09881592431586839,0.01445136704963268,-0.06026124954223633,41.176681415640864,-8.970055445229484,0.05663364568275068,7,0.015064716339111328,0.17002058029174805,0.47993290424346924,0.27117276191711426,-0.4390420913696289,4,-0.08174908012689375,3.399955688489945,6.826673030853272,1.1666497419754227,6.787933826446532,1.0,6.766411781311035,-0.08174908012689375
1999,2007-07-16,6.874020099639893,6.87832498550415,6.787933826446532,6.792238235473633,64077129.0,0.012040488176510156,-1.0000105505821086,-1.2666651895836103,54.71697061538727,42.25407113259221,-0.05189508192664061,-0.034429185037856413,0.23467635090804162,0.15322030884396476,33.42351834789094,0.09039115905761808,-0.10582485502405259,0.04196698665618914,-0.06547815285330927,0.14941212616568755,-0.011755583098559619,0.0956895564109379,-0.1420431137084961,97.05845937298396,41.13834497897591,0.053722569754749074,7,-0.06671714782714844,0.08823871612548828,0.35725998878479004,0.1893908977508545,-0.40460729598999023,0,-0.08515964876197157,1.2400031904711262,6.792238235473633,3.399955688489945,6.826673030853272,1.1666497419754227,6.787933826446532,-0.08515964876197157
2000,2007-07-17,6.835280895233153,6.874020099639893,6.809454917907715,6.861106872558594,31803846.0,-0.0056355966152570325,1.4999861525253178,-0.31579100805206645,59.58896054182046,45.171363044646334,-0.019980670894423902,-0.005104823433496719,0.2664253585405101,0.1898533658455559,33.766462440213736,0.06456518173217773,-0.09764122087141747,0.009038639068602805,-0.08261768051906238,0.10069495865626799,-0.036789520725229785,0.054866798862435395,-0.10037694931030217,70.58785197156145,7.280509830634877,0.045828159793832736,7,-0.03012990951537997,0.12697792053222745,0.3938469886779794,0.22813010215759366,-0.34865093231201083,1,-0.08438275635152725,-1.0000105505821086,6.874020099639893,1.2400031904711262,6.792238235473633,3.399955688489945,6.826673030853272,-0.08438275635152725
2001,2007-07-18,6.787933826446532,6.852499008178711,6.783628940582275,6.800847053527832,52188015.0,-0.006926865115322478,-5.3996721093559605,0.5000092317350294,45.7365153245683,46.973700901408584,0.023795727844298398,0.03237607376859408,0.30567163516627627,0.23452268297845436,34.37028670154352,0.06887006759643555,-0.07975236067692659,-0.03099107742309659,-0.10862517828742568,0.0466430234412325,-0.06980812785526158,0.007825973009068399,-0.050161459732055214,38.235466612796465,-23.628835739486583,0.03881705043216469,7,0.017217159271241123,0.17432498931884854,0.4411940574646005,0.27547717094421476,-0.25395584106445224,2,-0.09004442398205181,1.4999861525253178,6.835280895233153,-1.0000105505821086,6.874020099639893,1.2400031904711262,6.792238235473633,-0.09004442398205181
2002,2007-07-19,6.830976963043213,6.830976963043213,6.744890213012695,6.818064212799072,43417198.0,0.006341124957491395,12.333604135893648,-0.9999630737416689,46.96965627905887,47.38224754667588,-0.01773888675999835,-0.014459457887883609,0.25735857808875195,0.18813142459560606,34.56780708669178,0.08608675003051758,-0.06758146215068717,0.01398901939392072,-0.060164403435330804,0.08814244222317225,-0.023087692020705042,0.05106573080854648,-0.09039354395294197,64.51597917329264,5.923051010619986,0.037076711414625756,7,-0.025825977325439453,0.13128185272216797,0.3981509208679199,0.27547740936279297,-0.2969989776611328,3,-0.07624443155841953,-5.3996721093559605,6.787933826446532,1.4999861525253178,6.835280895233153,-1.0000105505821086,6.874020099639893,-0.07624443155841953
2003,2007-07-20,6.787933826446532,6.848194122314452,6.779325008392334,6.822368144989014,40470068.0,-0.006301168460902673,-1.666660512176624,-2.6666912850813094,48.8188811536505,48.305856057868674,0.02149123806969122,0.02834180355198246,0.2932741188095829,0.23042873303270905,34.42465248350614,0.06886911392211825,-0.05079549453857801,-0.027978062629700595,-0.1032085231988491,0.04725239793944791,-0.06559329291427485,0.009637167654873657,-0.0445955760279837,32.25816826464289,-25.797273030906105,0.03761523028457434,7,0.017217159271241123,0.17432498931884854,0.43688976764679044,0.3443467617034921,-0.30560779571533114,4,-0.06721628983776895,12.333604135893648,6.830976963043213,-5.3996721093559605,6.787933826446532,1.4999861525253178,6.835280895233153,-0.06721628983776895
2004,2007-07-23,6.779325008392334,6.813759803771973,6.766411781311035,6.775021076202393,32491021.0,-0.0012682530906028555,-3.399858206309819,-0.12498961420222902,41.22804801256297,48.62859157398734,0.026096634674085628,0.03287294202105784,0.29534092600265893,0.24118939857435873,34.04391809413907,0.0473480224609375,-0.0282537608319684,-0.032928180694580256,-0.1077830807269855,0.04192671933782499,-0.07035563071078244,0.004499269321621924,-0.03443479537963867,26.66678975646683,-25.660929011129785,0.03742745001620244,7,0.025825977325439453,0.07747793197631836,0.4390420913696289,0.35510754585266113,-0.2926950454711914,0,-0.06285712276086663,-1.666660512176624,6.787933826446532,12.333604135893648,6.830976963043213,-5.3996721093559605,6.787933826446532,-0.06285712276086663
2005,2007-07-24,6.676021099090576,6.779325008392334,6.676021099090576,6.766411781311035,38167318.0,-0.015238081840577733,-1.2857203146183591,-21.001883447817416,36.434125169820405,47.79359493485052,0.12877197946051577,0.1324590136720536,0.3909063224702729,0.34709721601027255,33.900479981654954,0.10330390930175781,-0.02819818988461087,-0.12956039905548078,-0.2261077303468575,-0.033013067764104065,-0.1778340647011687,-0.08128673340979287,0.20230388641357422,0.0,-49.021682540870906,0.04827366564568821,7,0.10115194320678711,0.16141247749328613,0.45303094387054443,0.4734764099121094,-0.15926027297973633,1,-0.03094781942328173,-3.399858206309819,6.779325008392334,-1.666660512176624,6.787933826446532,12.333604135893648,6.830976963043213,-0.03094781942328173
2006,2007-07-25,6.602847099304199,6.710455894470215,6.568412780761719,6.645891189575195,43441694.0,-0.01096072027039352,-1.5384621939684189,0.4762005243639318,33.09863989627216,45.76946176988275,0.19325303180434883,0.20745524578721763,0.4560257650293984,0.4216513216397333,33.479114762403086,0.1420431137084961,-0.02798928427015479,-0.1971387624740597,-0.32404778636425924,-0.07022973858386017,-0.26059327441915947,-0.13368425052895994,0.2714318084716796,12.30758218234873,-36.37818952276772,0.06345451194509982,7,0.12052178382873535,0.18078231811523438,0.5165200233459473,0.5401937961578369,-0.07747793197631836,2,-0.0176010643038067,-1.2857203146183591,6.676021099090576,-3.399858206309819,6.779325008392334,-1.666660512176624,6.787933826446532,-0.0176010643038067
2007,2007-07-26,6.499543190002441,6.641585826873778,6.499543190002441,6.61575984954834,52364484.0,-0.015645358395872,-1.4444453562225972,2.6999446106126066,26.543184971576636,43.6816646627464,0.2740979704861637,0.29968171185217507,0.5486597777154598,0.5251988075858929,33.46648406714624,0.142042636871337,-0.024188925139580597,-0.2836557865142826,-0.4671236072631757,-0.10018796576538946,-0.37538969688872914,-0.19192187613983602,0.36250107269287124,0.0,-45.229021541371075,0.09173391037444655,7,0.1893908977508545,0.21736884117126465,0.5961499214172363,0.6434977054595947,0.043043613433837,3,0.00529803316525479,-1.5384621939684189,6.602847099304199,-1.2857203146183591,6.676021099090576,-3.399858206309819,6.779325008392334,0.00529803316525479
2008,2007-07-27,6.465108871459961,6.529674053192139,6.387630939483643,6.456500053405763,57656308.0,-0.005297959800536045,1.0624939417018624,-0.07407559370434647,25.443795127611082,40.42908960854904,0.2874807336817975,0.3189409057830819,0.5705552236550808,0.5595414834503076,34.1625295415536,0.1420431137084961,-0.02886293527576722,-0.2980749368667599,-0.5257853955903444,-0.07036447814317537,-0.4119301662285517,-0.18421970750496808,0.3751853268737797,18.181808009113116,-24.43266238633684,0.11385522936179213,7,0.16571664810180664,0.17647767066955566,0.6112148761749268,0.6585626602172852,-0.004304885864258701,4,0.010652429106977612,-1.4444453562225972,6.499543190002441,-1.5384621939684189,6.602847099304199,-1.2857203146183591,6.676021099090576,0.010652429106977612
2009,2007-07-30,6.443586826324463,6.542586803436278,6.434978008270264,6.5081520080566415,48976060.0,-0.003328953241685806,-1.6315746511885318,-7.49988922122609,26.708070687755963,36.775657402541874,0.26990864332741005,0.32920404629215927,0.5779196929081243,0.5787839697863593,34.62780860250704,0.10760879516601474,-0.044532379171413616,-0.30173397064208984,-0.5695277715908595,-0.033940169693320144,-0.4356308711164747,-0.167837070167705,0.3604943113012702,14.285609939594032,-30.121526237636516,0.13389690047438485,7,0.17647814750671387,0.1915431022644043,0.6133673191070557,0.6607151031494141,-0.11621665954589844,0,0.006012055932648197,1.0624939417018624,6.465108871459961,-1.4444453562225972,6.499543190002441,-1.5384621939684189,6.602847099304199,0.006012055932648197
2010,2007-07-31,6.529674053192139,6.53397798538208,6.4478912353515625,6.486629962921143,50996436.0,0.013360140739623105,2.3333394878233413,-0.666676513814308,32.95455975990811,35.35544011757964,0.1518844985886414,0.22838386073193995,0.47935467372791685,0.49061972566996115,35.58807259426608,0.09039115905761719,-0.05230254126701972,-0.19885983467102086,-0.47685444930288057,0.07913477996083884,-0.3378571419869507,-0.05986252735509101,0.24109106858222695,44.00004135814231,-0.5782358380600385,0.13899730731592985,7,0.08823847770690918,0.10545587539672852,0.50575852394104,0.5531063079833984,-0.1420431137084961,1,-0.006592073343990812,-1.6315746511885318,6.443586826324463,1.0624939417018624,6.465108871459961,-1.4444453562225972,6.499543190002441,-0.006592073343990812
2011,2007-08-01,6.387630939483643,6.460803985595702,6.374718189239503,6.4478912353515625,53034614.0,-0.021753476904265434,1.0,-1.399966766367564,24.49999113754096,32.85881065741098,0.2583404171018193,0.3539982442196381,0.6031268279857596,0.6297387620636368,36.58843587516914,0.15495586395263583,-0.07946574567426978,-0.31895084381103533,-0.6315058186159916,-0.006395869006079025,-0.47522833121351304,-0.16267335640855762,0.3524834477074652,4.83863474740081,-34.3042690332928,0.1562774874024781,8,0.22382521629333496,0.24104261398315519,0.6478016376495361,0.6951494216918945,0.008607864379882812,2,0.02021561481096401,2.3333394878233413,6.529674053192139,-1.6315746511885318,6.443586826324463,1.0624939417018624,6.465108871459961,0.02021561481096401
2012,2007-08-02,6.499543190002441,6.51676082611084,6.374718189239503,6.430674076080322,42710824.0,0.01752014973611571,1.7499826905767328,-1.1428605341246292,34.40363848870598,31.2571170279727,0.10557219381821348,0.22944131011488356,0.4759487724031617,0.5148362365333004,37.09810782053154,0.142042636871337,-0.10734392489421207,-0.191543006896973,-0.5132196152249007,0.13013360143095465,-0.3523813110609364,-0.030704702733009626,0.20403157739350597,74.35874857262998,34.00774665044399,0.1608383041639638,8,0.0946958065032959,0.12913036346435636,0.5100634098052979,0.5574111938476562,0.051651954650878906,3,0.003973506532761295,1.0,6.387630939483643,2.3333394878233413,6.529674053192139,-1.6315746511885318,6.443586826324463,0.003973506532761295
2013,2007-08-03,6.387630939483643,6.51676082611084,6.3790221214294425,6.5081520080566415,29939947.0,-0.017218479398820152,1.0000000000000129,-1.7500017309543225,24.888899173723033,29.441656045879373,0.17291371923134236,0.3233536670043806,0.5722289113140011,0.6246578220314207,37.3992635541622,0.13773870468139737,-0.12653146126350912,-0.2815031528472902,-0.6235015053986874,0.060495199704106994,-0.45250232912298927,-0.11050397657159117,0.2830581700966608,7.69217659055874,-24.43292481523791,0.17099917627569883,8,0.1893906593322754,0.24104261398315519,0.5692477226257324,0.6693234443664551,0.22382497787475497,4,0.02425873777315668,1.7499826905767328,6.499543190002441,1.0,6.387630939483643,2.3333394878233413,6.529674053192139,0.02425873777315668
2014,2007-08-06,6.3661088943481445,6.422064781188965,6.3144569396972665,6.344586849212647,37658542.0,-0.0033693313435603223,-1.6315820161041465,-0.17857496112774154,25.339372639956025,28.208905764783328,0.14489410412855275,0.3256368780661294,0.5767138806994012,0.6466232184019329,38.14867506869262,0.10760784149169833,-0.15308154242031335,-0.2802122354507448,-0.6396001999802383,0.0791757290787487,-0.459906217715492,-0.10051825318599761,0.27498312319807905,23.529386209757515,-3.5763354667399696,0.17969398226474692,8,0.1463475227355957,0.23243403434753507,0.5907697677612305,0.6908454895019531,0.2754769325256339,0,0.014874877703023426,1.0000000000000129,6.387630939483643,1.7499826905767328,6.499543190002441,1.0,6.387630939483643,0.014874877703023426
2015,2007-08-07,6.4177608489990225,6.426370143890381,6.353196144104004,6.409152030944824,37742153.0,0.008113583274821812,4.666383575806809,0.39999999999997526,30.630616694253717,27.934680964559053,0.05895511735226755,0.2598481638986483,0.5095226543442983,0.595032193408354,38.5531605173288,0.07317399978637695,-0.17960402051056068,-0.21112773418426567,-0.5796950262561475,0.1574395578876162,-0.3954113802202066,-0.02684408814832473,0.18413495920532608,51.063729487910116,24.318008773667014,0.1842836460359408,8,0.06026053428649991,0.18078207969665705,0.5391178131103525,0.6391935348510751,0.2453470230102548,1,-0.014084457858001387,-1.6315820161041465,6.3661088943481445,1.0000000000000129,6.387630939483643,1.7499826905767328,6.499543190002441,-0.014084457858001387
2016,2007-08-08,6.460803985595702,6.460803985595702,6.353196144104004,6.430674076080322,45022058.0,0.006706877618132712,6.142924968743933,3.4998892212254713,30.63061669425366,28.3888400448565,-0.007102673392039627,0.20136476782021706,0.4505649487643941,0.5519572606966161,38.645519261066305,0.10760784149169833,-0.2028539060305885,-0.151728105545045,-0.5196111326159247,0.2161549215258347,-0.33566961908048487,0.03221340799039485,0.10659915838779632,72.34020487340314,48.29134554087449,0.18394151353543975,8,-0.032282114028929776,0.13773894309997736,0.47993338108062833,0.5961503982543954,0.15926122665405362,2,-0.011325687371911974,4.666383575806809,6.4177608489990225,-1.6315820161041465,6.3661088943481445,1.0000000000000129,6.387630939483643,-0.011325687371911974
2017,2007-08-09,6.391934871673584,6.4478912353515625,6.3144569396972665,6.422064781188965,71327886.0,-0.010659526906505956,2.263137641317445,-1.0000000000000295,29.824548617184618,28.875590432586897,0.050173211526886696,0.24874788307666051,0.501558528825977,0.6192941417811255,39.3426932826253,0.14634704589843572,-0.2185551755943429,-0.19886031150817907,-0.5648376060169449,0.16711698300058675,-0.38184895876256153,-0.015871664253796602,0.14511472779556644,38.29779711593281,14.655855073772624,0.18298864725438282,8,0.03658699989318848,0.20445609092712402,0.5391178131103516,0.6650195121765137,0.1893911361694336,3,0.0006733379291792296,6.142924968743933,6.460803985595702,4.666383575806809,6.4177608489990225,-1.6315820161041465,6.3661088943481445,0.0006733379291792296
2018,2007-08-10,6.236979007720947,6.335978984832764,6.198239803314209,6.335978984832764,79161478.0,-0.02424240344490014,1.7826103709697618,3.2857708072863088,25.95419427728669,28.7918263869792,0.18926945052739086,0.3794255733439762,0.6335556804018658,0.7720073363798265,41.014368612075145,0.193695068359375,-0.23115635556368552,-0.32605321407318133,-0.7114178391278143,0.05931141098145165,-0.5187355266004978,-0.13337090154586484,0.273359472575577,14.754184698812518,-8.153796119864653,0.19268231252731646,8,0.12912988662719727,0.3013033866882324,0.6908453702926636,0.8199753761291504,0.49930286407470614,4,0.05037954056657812,2.263137641317445,6.391934871673584,6.142924968743933,6.460803985595702,4.666383575806809,6.4177608489990225,0.05037954056657812
2019,2007-08-13,6.288630962371826,6.335978984832764,6.262804985046388,6.284327030181885,40424255.0,0.008281566217705372,-2.090899935546324,-0.04347407257559557,31.999991137540903,28.685763206716175,0.12664336833722611,0.2968908531137213,0.559488150281414,0.7192150323910003,42.77638335353854,0.0989999771118164,-0.2286961771131759,-0.2451318025588991,-0.6198180759749885,0.1295544708571903,-0.43247493926694336,-0.05778866585085485,0.17801370314717424,34.42630989199793,8.264514497976876,0.1873431367080446,8,0.06886935234069824,0.24965143203735352,0.6391934156417847,0.7683234214782715,0.507911205291748,0,0.05133469540798341,1.7826103709697618,6.236979007720947,2.263137641317445,6.391934871673584,6.142924968743933,6.460803985595702,0.05133469540798341
2020,2007-08-14,6.258501052856445,6.370412826538086,6.241282939910889,6.258501052856445,36424686.0,-0.004791171511838388,-6.499653825915977,0.0,33.33334871955833,29.667247382495884,0.1276901725805244,0.29681201209368524,0.568194143747716,0.7471930771210467,44.445694847095,0.12912988662719727,-0.22311748946459353,-0.2464227199554445,-0.6120724357001732,0.1192269957892842,-0.42924757782780887,-0.06359786208308016,0.17056693195388473,22.951054869178865,-4.758180428835171,0.1828248578723645,8,0.0989992618560791,0.2797813415527344,0.6650190353393555,0.7984533309936523,0.5122151374816895,1,0.06121030751324863,-2.090899935546324,6.288630962371826,1.7826103709697618,6.236979007720947,2.263137641317445,6.391934871673584,0.06121030751324863
2021,2007-08-16,6.176718235015869,6.258501052856445,6.099239826202393,6.103545188903809,62258443.0,-0.013067476884620732,-2.894690198410616,100.0,34.04255018250538,29.6271264595847,0.19714014240594402,0.34831452355078873,0.6282710827837006,0.8276324517256075,46.20238634201702,0.15926122665405273,-0.22063095341465822,-0.29764475822448766,-0.6658605428103161,0.07057102636134083,-0.4817526505174019,-0.11353686593157342,0.22003380438500386,22.222313399664923,-8.620505471446382,0.18410789229291416,8,0.13128209114074707,0.31206417083740234,0.7457258701324463,0.8802361488342285,0.6370415687561035,3,0.07874564104868198,-6.499653825915977,6.258501052856445,-2.090899935546324,6.288630962371826,1.7826103709697618,6.236979007720947,0.07874564104868198
2022,2007-08-17,6.310153007507324,6.335978984832764,6.103545188903809,6.103545188903809,69945978.0,0.02160285889924718,-1.25,2.8235508781075884,43.02326480102844,31.642055973729747,0.038012589966716526,0.18325593694676634,0.4770087002293284,0.6936165137896042,47.3514009307962,0.23243379592895508,-0.22645347166206875,-0.13816878795623744,-0.4722810037127285,0.19594342780025364,-0.305224895834483,0.028887319922008103,0.06025981903076172,77.77809038651921,43.46104880496431,0.16705610787824532,8,-0.030131101608276367,0.17862939834594727,0.6026064157485962,0.7468013763427734,0.5208239555358887,4,0.04911326308153274,-2.894690198410616,6.176718235015869,-6.499653825915977,6.258501052856445,-2.090899935546324,6.288630962371826,0.04911326308153274
2023,2007-08-20,6.331674098968506,6.3661088943481445,6.301544189453125,6.344586849212647,32888356.0,0.003410549860768386,1.3076608436301662,-0.06249884603312776,44.961235317253795,33.822262937873944,0.008626452773325965,0.13259881182387812,0.4404565166497205,0.6722520478988772,48.7052443899405,0.06456470489501953,-0.21044000727140055,-0.09383471012115496,-0.39052126347598026,0.20285184323367034,-0.24217798679856717,0.05450856655625724,-0.23243427276611328,85.71438619566689,46.84500231608102,0.14834327667741262,8,-0.05165219306945801,0.15710830688476562,0.5767807960510254,0.7252802848815918,0.4734768867492667,0,0.039429052249417396,-1.25,6.310153007507324,-2.894690198410616,6.176718235015869,-6.499653825915977,6.258501052856445,0.039429052249417396
2024,2007-08-21,6.353196144104004,6.361804962158202,6.292934894561768,6.335978984832764,37386288.0,0.003399108166196374,3.000027695077355,-1.3333456425405286,41.563768935879786,35.03705763138795,-0.016673262556866852,0.0817044200790118,0.4031497482618276,0.6501199121030048,50.032133155135305,0.06887006759643466,-0.2116714392113508,-0.05100622177124059,-0.2976991931693309,0.19568674962684973,-0.17435270747028575,0.07234026392780457,-0.2496509552001953,93.65103368964868,53.140860771304524,0.12334648569904502,8,-0.07317423820495605,0.13558626174926758,0.5315847396850586,0.7037582397460938,0.5380420684814453,1,0.06029811121873929,1.3076608436301662,6.331674098968506,-1.25,6.310153007507324,-2.894690198410616,6.176718235015869,0.06029811121873929
2025,2007-08-22,6.469412803649902,6.499543190002441,6.370412826538086,6.374718189239503,48471902.0,0.018292628924065468,-1.4999746130802643,5.5000138477303055,54.008420279158386,37.63459136304404,-0.13945808616103506,-0.05352890435666957,0.2713407752101542,0.5326569391536449,50.129997737359524,0.1463470458984375,-0.18983268789345686,0.07554085254669207,-0.138348141403819,0.28942984649720316,-0.03140364442856303,0.18248534952194717,-0.3606163406372067,92.47311187532534,45.490588603453915,0.10694449697525549,8,-0.17002129554748535,0.017217159271240234,0.41536808013916016,0.5875415802001953,0.3916940689086914,2,0.050565541872534814,3.000027695077355,6.353196144104004,1.3076608436301662,6.331674098968506,-1.25,6.310153007507324,0.050565541872534814
2026,2007-08-23,6.486629962921143,6.512455940246582,6.469412803649902,6.486629962921143,29740919.0,0.002661317154089682,-1.500013847730357,0.0,49.30231263998961,39.79878736557792,-0.17056310645416506,-0.08421703041950934,0.2375773117814699,0.5141434647084306,49.487637557894466,0.04304313659667969,-0.16602733848866968,0.09856886863708514,-0.09694045179431576,0.29407818906848604,0.0008142084213842438,0.19632352885278603,-0.36220363082885676,93.68420193388592,48.09233970144936,0.09775466021570048,8,-0.18078207969665527,-0.01076054573059082,0.39707493782043457,0.5703244209289551,0.34865093231201083,3,0.043795657998203286,-1.4999746130802643,6.469412803649902,3.000027695077355,6.353196144104004,1.3076608436301662,6.331674098968506,0.043795657998203286
2027,2007-08-24,6.53397798538208,6.5727171897888175,6.434978008270264,6.465108871459961,33678229.0,0.007299325340213381,-1.1333274250665466,100.0,58.49998449069665,43.41498627817903,-0.2186352265458309,-0.13581638845826394,0.17389202437287832,0.4643180116004846,48.22457226615088,0.1377391815185538,-0.15021476676580914,0.1441951513290407,-0.0559982772234795,0.3443885798815609,0.044098437052780604,0.2442918656053008,-0.3862698768005366,86.15380420147757,34.29035212471613,0.10009671427626005,8,-0.1979994773864746,-0.06026101112365723,0.34972691535949707,0.5229763984680176,0.3400421142578125,4,0.042819522657686404,-1.500013847730357,6.486629962921143,-1.4999746130802643,6.469412803649902,3.000027695077355,6.353196144104004,0.042819522657686404
2028,2007-08-27,6.53397798538208,6.57702112197876,6.503848075866699,6.57702112197876,21169446.0,0.0,2.3999867062524927,-0.6249991345228452,60.0000113621322,46.52609963646695,-0.19229761195851935,-0.13743890771650324,0.15569156471735646,0.46057832031194046,46.369004137435745,0.07317304611206055,-0.1372639231757118,0.14075169563293422,-0.06711910127398912,0.34862249253985755,0.0368162971794721,0.24468709408639633,-0.3522691503039548,84.84856623003431,28.186518522224915,0.10393539845346168,8,-0.1958475112915039,-0.06026101112365723,0.34972691535949707,0.5229763984680176,0.2969989776611328,0,0.04545454213736,-1.1333274250665466,6.53397798538208,-1.500013847730357,6.486629962921143,-1.4999746130802643,6.469412803649902,0.04545454213736
2029,2007-08-28,6.482326030731201,6.564107894897461,6.473717212677003,6.4909348487854,35063603.0,-0.007905131417099254,-5.999852294967364,0.20000443124916914,53.846166956306405,48.805301662772294,-0.12324065283673136,-0.08720705287769359,0.19746468927480887,0.5076711752469762,44.69621850836681,0.0903906822204581,-0.11836220126689678,0.08716278076171857,-0.12338853459015997,0.2977140961135971,-0.0181128769142207,0.19243843843765784,-0.26108596696301234,54.166849377667106,-3.0710209351972395,0.10527565767593927,8,-0.144195556640625,-0.025826215744018555,0.401378870010376,0.5746283531188965,0.37447690963745117,1,0.049800789632630904,2.3999867062524927,6.53397798538208,-1.1333274250665466,6.53397798538208,-1.500013847730357,6.486629962921143,0.049800789632630904
2030,2007-08-29,6.486629962921143,6.503848075866699,6.45219612121582,6.460803985595702,41254116.0,0.0006639487383908182,-1.400088627928876,-2.99994461061271,51.612903225806505,50.757563112027974,-0.10256747008246503,-0.10002965609413739,0.18215693333752814,0.49816833859172593,42.994037238876075,0.051651954650878906,-0.07694738332989104,0.09361891746520978,-0.11196455596034127,0.29920239089076084,-0.009172819247566188,0.19641065417798576,-0.22981179333189683,36.363575327474265,-18.18056996902135,0.10279173671277574,8,-0.1463468074798584,-0.0473475456237793,0.3443470001220703,0.5703244209289551,0.3959989547729501,2,0.06237572545021486,-5.999852294967364,6.482326030731201,2.3999867062524927,6.53397798538208,-1.1333274250665466,6.53397798538208,0.06237572545021486
2031,2007-08-30,6.51676082611084,6.52106523513794,6.434978008270264,6.499543190002441,35493879.0,0.004645071996079775,5.666592814149753,0.6666789756466601,58.19210878290797,52.4429902211257,-0.08872065946481911,-0.12647484235748507,0.1417005400769833,0.4625486329104529,40.92656025551076,0.08608722686767667,-0.045804228314747064,0.11729328632354719,-0.0955610092245136,0.330147581871608,0.01086613854951679,0.22372043409757758,-0.22792236128264243,57.57605258387437,0.936500695051798,0.10642714777403055,8,-0.08178281784057617,-0.11191296577453613,0.29054248332977295,0.5208241939544678,0.41752004623413175,3,0.052840062054764214,-1.400088627928876,6.486629962921143,-5.999852294967364,6.482326030731201,2.3999867062524927,6.53397798538208,0.052840062054764214
2032,2007-08-31,6.525369167327881,6.5727171897888175,6.473717212677003,6.546891212463379,42613853.0,0.0013209539902936385,1.7058785197156379,-1.25,73.42656475870713,55.6058046035094,-0.07106317059337375,-0.14023930404318286,0.12473524026615657,0.450576340102657,39.40299248762248,0.09899997711181463,-0.012496928496808835,0.12461032867431676,-0.09109451492800513,0.34031517227663866,0.01675790687315626,0.23246275047547726,-0.20771243678462703,63.63642467252573,1.6284858222712515,0.1078524218011609,8,-0.09039115905761719,-0.15495634078979492,0.22812998294830322,0.45841169357299805,0.3916950225830078,4,0.04749336320418185,5.666592814149753,6.51676082611084,-1.400088627928876,6.486629962921143,-5.999852294967364,6.482326030731201,0.04749336320418185
2033,2007-09-03,6.542586803436278,6.555500030517577,6.503848075866699,6.542586803436278,19864175.0,0.0026385688942482943,2.9999261474834067,-0.0,71.85185914605321,58.97114796019534,-0.061705566117129074,-0.15310245310226467,0.10113111102513894,0.4297170749210881,37.797089224384685,0.05165195465087802,0.02913537475627237,0.13408017158508212,-0.09058473291809932,0.35874507608826356,0.021747719333491844,0.2464126238366724,-0.19899363374947399,78.12504327355798,12.106555369389085,0.11233245225159061,9,-0.06886982917785556,-0.20445632934570224,0.16033625602722257,0.4067592620849618,0.46056318283081144,0,0.050657837054533195,1.7058785197156379,6.525369167327881,5.666592814149753,6.51676082611084,-1.400088627928876,6.486629962921143,0.050657837054533195
2034,2007-09-04,6.460803985595702,6.53397798538208,6.426370143890381,6.53397798538208,46129082.0,-0.012500073793078714,1.9411496380093447,-100.0,65.98630843107637,60.30202442151956,0.041288591685290754,-0.06731272720907988,0.17405778460503196,0.5071395502512948,36.01121081723141,0.11621665954589755,0.05118801260702455,0.04756259918212802,-0.17733134250980687,0.2724565408740629,-0.06488437166383942,0.16000957002809546,-0.09386802067970201,23.52889427588318,-45.957092431541184,0.11244697084596753,9,0.040891647338868076,-0.12267351150512606,0.17540204524993985,0.4325859546661386,0.5251288414001474,1,0.057295187761895905,2.9999261474834067,6.542586803436278,1.7058785197156379,6.525369167327881,5.666592814149753,6.51676082611084,0.057295187761895905
2035,2007-09-05,6.3273701667785645,6.47802209854126,6.284327030181885,6.47802209854126,61914912.0,-0.02065281954298992,1.5714249541052099,2.058817779573406,61.00630683607523,61.60246822108463,0.17037109370252246,0.06219057816500406,0.29829000400491523,0.6344993847719209,34.54719397298137,0.193695068359375,0.0673302487676235,-0.08135168552398664,-0.30947308480362334,0.14676971375565007,-0.195412385163805,0.032709014115831714,0.2496509552001953,14.925313906461376,-58.038397305899174,0.11406069963981826,9,0.10330390930175781,0.010760307312011719,0.3002272844314575,0.5660197734832764,0.7274317741394043,2,0.08367343139964212,1.9411496380093447,6.460803985595702,2.9999261474834067,6.542586803436278,1.7058785197156379,6.525369167327881,0.08367343139964212
2036,2007-09-06,6.387630939483643,6.465108871459961,6.348892211914063,6.383326053619385,82105754.0,0.00952382603146451,-2.1765089212402944,-0.02857504589479015,56.33802487262164,61.362250485742955,0.10570668716138787,-0.004040363377077583,0.2323909231596195,0.5671475537476747,33.54819057456348,0.13773870468139648,0.08870181484352813,-0.017432260513305486,-0.24438070543810397,0.209516184411493,-0.13090648297570429,0.09604196194909331,0.18353630065917947,35.820885651077,-35.0246637717842,0.11347422246239909,9,0.04304313659667969,-0.049500465393066406,0.23889029026031494,0.5057590007781982,0.6671710014343262,3,0.0774932025503754,1.5714249541052099,6.3273701667785645,1.9411496380093447,6.460803985595702,2.9999261474834067,6.542586803436278,0.0774932025503754
2037,2007-09-07,6.396238803863525,6.52106523513794,6.391934871673584,6.400544166564941,63456329.0,0.0013475832372649155,-18.99970458993404,-1.000110766504209,55.39566281191971,60.85065620238602,0.08437917907441062,-0.012974462917886953,0.2142431763764927,0.5504645028155704,32.043683118114174,0.13343429565429776,0.08626488305251989,-0.0090395927429201,-0.2359437806731952,0.21786459518735501,-0.12249168670805766,0.10441250122221746,0.1691916320800777,41.26951191420311,-26.551168286916095,0.11345209396513753,9,0.03228330612182617,-0.05810832977294922,0.22382605075836182,0.4906947612762451,0.5983033180236816,4,0.08411850854543634,-2.1765089212402944,6.387630939483643,1.5714249541052099,6.3273701667785645,1.9411496380093447,6.460803985595702,0.08411850854543634
2038,2007-09-10,6.55119514465332,6.650195121765138,6.409152030944824,6.4177608489990225,100652179.0,0.024226165648505216,-2.2000000000000117,-30.992579466164788,63.52939796502197,61.926570758909975,-0.07585503993627007,-0.15092135114159966,0.05037949593024571,0.38880188364610735,29.423932145047665,0.2539563179016122,0.09223067698195209,0.13020594120025653,-0.09107577916749143,0.3514876615680045,0.01956508101638299,0.24084680138413006,-0.26686811447143555,72.9410737396076,8.041269841076485,0.11064086018387392,9,-0.08393406867980957,-0.17647767066955566,0.06026113033294678,0.3357384204864502,0.4390420913696289,0,0.05584767926752532,-18.99970458993404,6.396238803863525,-2.1765089212402944,6.387630939483643,1.5714249541052099,6.3273701667785645,0.05584767926752532
2039,2007-09-11,6.6114559173583975,6.710455894470215,6.602847099304199,6.620065212249756,57219671.0,0.009198439578503192,-7.33306870003508,-0.0645208553703713,60.50956312878645,62.91508852590774,-0.1294896766029341,-0.19579536562811306,-0.0161905838011025,0.32177351685673905,26.47848516043249,0.15926074981689453,0.08631235236109713,0.17432546615600497,-0.053309822222945336,0.4019607545349553,0.06050782196652982,0.2881431103454801,-0.31981152534484814,76.7675965163366,14.721305373459515,0.11381764418947538,9,-0.11406445503234774,-0.20660805702209384,-0.008608341217040127,0.27547764778137296,0.3529548645019549,1,0.059244752412293655,-2.2000000000000117,6.55119514465332,-18.99970458993404,6.396238803863525,-2.1765089212402944,6.387630939483643,0.059244752412293655
2040,2007-09-12,6.641585826873778,6.663107872009277,6.585629940032959,6.61575984954834,32470940.0,0.0045572276200578354,1.2499740360448934,-2.999778454721271,61.24999480715143,63.25485363971257,-0.15123112373462178,-0.2063327883235031,-0.054491219639408506,0.2853261569547376,23.962967234758153,0.07747793197631836,0.07954217364945926,0.1853011369705193,-0.04351297187460634,0.41411524581564496,0.07089408254795693,0.2997081913930817,-0.3331889747619625,80.95216114916607,21.961553168580267,0.11440705442256281,9,-0.1441943645477286,-0.2367379665374747,-0.08608615398406894,0.21521711349487394,0.32713031768798917,2,0.05184710535979886,-7.33306870003508,6.6114559173583975,-2.2000000000000117,6.55119514465332,-18.99970458993404,6.396238803863525,0.05184710535979886
2041,2007-09-13,6.663107872009277,6.688933849334718,6.57702112197876,6.628673076629639,32107237.0,0.003240497931746189,1.5999988921938109,1.3333394878233873,59.74025506911931,61.7341525630917,-0.16741633671852618,-0.19979077269892098,-0.08285349431466926,0.2580287638173102,20.601376185440877,0.11191272735595792,0.08376002339100364,0.18250370025634766,-0.023449891828822622,0.38845729234151793,0.07952690421376207,0.28548049629893324,-0.3386286582031257,85.13504005317468,28.358458159772226,0.10297679604258517,9,-0.16571640968322754,-0.25826001167297363,-0.12482571601867676,0.193695068359375,0.27547693252563477,3,0.05878549116008469,1.2499740360448934,6.641585826873778,-7.33306870003508,6.6114559173583975,-2.2000000000000117,6.55119514465332,0.05878549116008469
2042,2007-09-14,6.620065212249756,6.676021099090576,6.594239234924316,6.641585826873778,29751876.0,-0.006459847354466142,-1.2353148174697304,-0.6249671120957991,56.09760875439072,59.98368029735143,-0.12240010072948238,-0.13949162465232412,-0.04673717811062694,0.2942311392182688,18.111564044171914,0.08178186416625977,0.08964745739594449,0.12396543025970441,-0.07448843214033118,0.32241929265974,0.02473849905968617,0.22319236145972265,-0.2801469312170415,70.00015825789707,16.08155656089354,0.09922693120001787,9,-0.12267374992370605,-0.21521735191345215,-0.10653281211853027,0.23673772811889648,0.21952056884765625,4,0.06566955380798611,1.5999988921938109,6.663107872009277,1.2499740360448934,6.641585826873778,-7.33306870003508,6.6114559173583975,0.06566955380798611
2043,2007-09-17,6.581326007843018,6.628673076629639,6.55980396270752,6.594239234924316,33030599.0,-0.005851785921240693,-1.4614873328732216,0.6000398830098626,57.14288663198746,59.001077875230436,-0.0867059033056945,-0.08547236154739402,-0.016072352565581483,0.3265913616812153,15.952168509745485,0.06886911392211825,0.08652078854114453,0.07274363040924037,-0.11317377863823186,0.2586610394567126,-0.02021507411449619,0.16570233493297692,-0.226586222272803,14.28594036842388,-37.96537247926348,0.09295870452373622,9,-0.08393454551696777,-0.17647814750671387,-0.06886959075927734,0.27547693252563477,0.2840862274169922,0,0.06278614880219524,-1.2353148174697304,6.620065212249756,1.5999988921938109,6.663107872009277,1.2499740360448934,6.641585826873778,0.06278614880219524
2044,2007-09-18,6.736281871795653,6.749195098876952,6.5382819175720215,6.5382819175720215,55094251.0,0.02354477863092841,-1.130436667340973,-15.33311177578369,64.79595989283655,59.4221504370928,-0.22180050276180108,-0.22161941696931287,-0.17732969033243062,0.1669175503314131,13.805008501466641,0.21091318130493075,0.07636845887748489,0.20854520797729403,0.01143474539932221,0.40565567055526586,0.10998997668830768,0.3071004392662804,-0.36731344186943904,93.87746796980444,37.979947948580744,0.09855523128898593,9,-0.1872382164001456,-0.31206440925598056,-0.2840862274169913,0.062412500381470615,0.17647695541381925,1,0.03769963446609759,-1.4614873328732216,6.581326007843018,-1.2353148174697304,6.620065212249756,1.5999988921938109,6.663107872009277,0.03769963446609759
2045,2007-09-19,6.796542167663574,6.813759803771973,6.740585803985597,6.779325008392334,54459960.0,0.008945631583533675,1.8333225630752128,0.08695536995828917,66.00985786211439,60.49679854703644,-0.23301380661250093,-0.26995620980769885,-0.24151723601380404,0.10155455166346172,13.322913061831326,0.07747793197631925,0.06861479517835356,0.25244903564453125,0.0239281238447262,0.4809699474443363,0.13818857974462873,0.3667094915444338,-0.4047601376003156,93.7499026343257,36.492291965836195,0.11426045589990239,9,-0.1936948299407959,-0.3400423526763916,-0.34865081310272217,0.0021522045135498047,0.2367386817932129,2,0.024699120531534335,-1.130436667340973,6.736281871795653,-1.4614873328732216,6.581326007843018,-1.2353148174697304,6.620065212249756,0.024699120531534335
2046,2007-09-20,6.770716190338135,6.800847053527832,6.744890213012695,6.775021076202393,37945511.0,-0.0037998700939889662,1.0,-0.2500346193258925,63.768133005521946,61.427073012992246,-0.16442342320525594,-0.2337399251405543,-0.22069340599136922,0.12193837985205302,12.949705317191624,0.05595684051513672,0.07022731939279137,0.21241874694824237,-0.03555167972454143,0.46038917362102616,0.08843353361185002,0.3364039602846347,-0.34517593837817895,84.37492968034633,26.770676347497144,0.12398521333639208,9,-0.15926027297973633,-0.31421637535095215,-0.3228248357772827,0.01936960220336914,0.3056077957153329,3,0.029243576108858305,1.8333225630752128,6.796542167663574,-1.130436667340973,6.736281871795653,-1.4614873328732216,6.581326007843018,0.029243576108858305
2047,2007-09-21,6.813759803771973,6.852499008178711,6.770716190338135,6.770716190338135,56335582.0,0.006357320588221027,-2.79999778439996,-9.9987815684537,64.78874924260751,61.56700093272397,-0.15870262393644996,-0.26851518683690045,-0.26959100103591727,0.0742662186588916,13.303598776136377,0.08178281784057617,0.08812875375453544,0.24147326946258563,-0.03107031184601361,0.5140168507711849,0.10520147880828556,0.3777450601168857,-0.3571619876670553,87.67119753672827,31.3134242494652,0.1362717906542997,9,-0.11836934089660645,-0.3357377052307129,-0.4153684377670288,-0.08608698844909668,0.2969989776611328,4,0.018319548143425735,1.0,6.770716190338135,1.8333225630752128,6.796542167663574,-1.130436667340973,6.736281871795653,0.018319548143425735
2048,2007-09-24,6.830976963043213,6.869716167449951,6.792238235473633,6.861106872558594,27121348.0,0.0025268221609029418,2.2726668479410255,-0.6999855985997407,71.71723331865586,62.812297620487236,-0.14757857359673388,-0.2765183171610488,-0.29147266722588405,0.05158018267146325,13.763282675057676,0.07747793197631836,0.10940525644348131,0.2438404798507694,-0.05133931941364178,0.5390202791151806,0.09625058021856425,0.39143037948297454,-0.334789027730916,88.31164720574101,26.65280090164387,0.1475898996322054,9,-0.12697792053222656,-0.2539553642272949,-0.4465748071670532,-0.12267351150512695,0.2969989776611337,0,0.0012602616142280976,-2.79999778439996,6.813759803771973,1.0,6.770716190338135,1.8333225630752128,6.796542167663574,0.0012602616142280976
2049,2007-09-25,6.8051509857177725,6.856802940368652,6.783628940582275,6.809454917907715,34343395.0,-0.0037807150375653853,-2.0908999355462456,0.1428458385427677,82.08096483122551,65.12684984538436,-0.10212729686171063,-0.23744076278415793,-0.2733439462444931,0.07180030689127381,13.96679207291064,0.07317399978637695,0.13322626014586447,0.20187325477600027,-0.10427672078072714,0.5080232303327277,0.04879826699763612,0.3549482425543644,-0.26413966254895715,49.99999999999897,-16.84451189659189,0.1530749877783639,9,-0.10115194320678622,-0.22812938690185458,-0.4207488298416129,-0.10330414772033603,0.30991220474243253,1,0.00885524063591081,2.2726668479410255,6.830976963043213,-2.79999778439996,6.813759803771973,1.0,6.770716190338135,0.00885524063591081
2050,2007-09-26,6.891238212585449,6.92136812210083,6.826673030853272,6.826673030853272,31838187.0,0.012650303725567857,-1.9333175778971456,-15.00144028362178,82.68161403339384,67.67588973030375,-0.1665965733253545,-0.30742330420902153,-0.36503791769502314,-0.01979273748089927,14.172507828682251,0.11621713638305753,0.14168973605532997,0.2677300691604616,-0.05876204606730262,0.5942221843882258,0.10448401154657905,0.43097612677434416,-0.31078230810289753,82.92709287464774,11.656054035487614,0.16324605761388222,9,-0.16141319274902344,-0.2883906364440918,-0.5068360567092896,-0.2367393970489502,0.1936945915222168,2,0.003122895183730545,-2.0908999355462456,6.8051509857177725,2.2726668479410255,6.830976963043213,-2.79999778439996,6.813759803771973,0.003122895183730545
2051,2007-09-27,6.861106872558594,6.938584804534912,6.830976963043213,6.92136812210083,34625376.0,-0.004372413069660963,1.2727341393531364,-0.933339733979319,79.34779140258438,70.25924335788082,-0.11781494091953704,-0.2636912912107956,-0.33945267891444253,0.00439548920510191,14.291004236921317,0.10760784149169922,0.1499516592529888,0.22038142681121808,-0.11849153107929311,0.5592543847017293,0.05094494786596293,0.38981790575647324,-0.2329232576094835,53.84608829527959,-20.343368015412246,0.1694364789452554,9,-0.12267351150512695,-0.2496509552001953,-0.46809613704681396,-0.20660805702209473,0.2410430908203125,3,0.02509419837006388,-1.9333175778971456,6.891238212585449,-2.0908999355462456,6.8051509857177725,2.2726668479410255,6.830976963043213,0.02509419837006388
2052,2007-09-28,6.835280895233153,6.86541223526001,6.792238235473633,6.86541223526001,31504723.0,-0.003764112380865714,3.857002690299098,0.5000118692483748,71.42853032259441,71.8465371012816,-0.06509566085738872,-0.22499253951758735,-0.3199542549492689,0.025304942393566954,14.832482001116503,0.07317399978637695,0.15578149237889338,0.17905986309051425,-0.16589114046280873,0.5240108666438372,0.00658436131385276,0.35153536486717574,-0.1574330899503149,33.33333333333276,-39.31978749869597,0.17247550177666132,9,-0.09684753417968661,-0.22382497787475497,-0.4444222450256339,-0.18078207969665439,0.31421709060669034,4,0.03526454794102385,1.2727341393531364,6.861106872558594,-1.9333175778971456,6.891238212585449,-2.0908999355462456,6.8051509857177725,0.03526454794102385
2053,2007-10-01,6.874020099639893,6.882628917694093,6.787933826446532,6.818064212799072,27382285.0,0.0056675365651404075,1.5882337608174186,-1.8570659914542893,70.46976173251909,72.476959527913,-0.06476019457406945,-0.250470211320577,-0.36331369897809473,-0.01879398011488398,15.44968855154187,0.09469509124756037,0.1636882061740419,0.2012274026870724,-0.15247168736025962,0.5549264927344044,0.024377857663406388,0.3780769477107384,-0.15445437447672195,58.33348719558353,-13.229150236694664,0.17684954502366623,10,-0.03443479537963867,-0.26256418228149414,-0.4691723585128784,-0.21952128410339355,0.30991172790527344,0,0.0344396260647557,3.857002690299098,6.835280895233153,1.2727341393531364,6.861106872558594,-1.9333175778971456,6.891238212585449,0.0344396260647557
2054,2007-10-02,6.830976963043213,6.886932849884032,6.8051509857177725,6.874020099639893,43670360.0,-0.006261712356490534,1.375010385797829,-0.7692333912806354,64.47369763614708,72.30627505836107,-0.007679538559717258,-0.1879067945184527,-0.32520869594653146,0.01899709894470547,15.440557974499988,0.08178186416625977,0.1779308507416042,0.13967561721801758,-0.20596524189218002,0.4853164763282152,-0.03314481233708122,0.3124960467731164,-0.07636818518056376,28.571428571428992,-40.07663790840094,0.17282042955509858,10,0.01076054573059082,-0.21952104568481445,-0.4250532388687134,-0.17647814750671387,0.3400421142578125,1,0.043478257834560274,1.5882337608174186,6.874020099639893,3.857002690299098,6.835280895233153,1.2727341393531364,6.861106872558594,0.043478257834560274
2055,2007-10-03,6.856802940368652,6.869716167449951,6.822368144989014,6.835280895233153,27791279.0,0.0037807150375652743,-1.000020142001108,-0.5000110781229435,64.70587383463125,72.41046848381765,-0.026885933259404915,-0.18133231281276352,-0.3524442170636606,-0.011915342292180497,14.426807723815624,0.0473480224609375,0.19698342501036326,0.13902995586395228,-0.1682162297359966,0.44627614146390115,-0.014593136936022155,0.2926530486639267,-0.07275799823844142,45.7143490178456,-19.987007468078495,0.15362309279997438,10,-0.0021524429321289062,-0.2453470230102539,-0.45948779582977295,-0.20230412483215332,0.27117300033569425,2,0.037664820228546336,1.375010385797829,6.830976963043213,1.5882337608174186,6.874020099639893,3.857002690299098,6.835280895233153,0.037664820228546336
2056,2007-10-04,6.882628917694093,6.917064189910889,6.839585781097412,6.852499008178711,30420751.0,0.0037664750686348114,-1.7692438793683798,1.3999556884900688,70.46970933872211,73.04168627227484,-0.03930050974566157,-0.17726114130780335,-0.37704972217579247,-0.04238561504902716,13.493831247084398,0.07747840881347656,0.19730638775413034,0.1401060342788707,-0.1330176497073996,0.413229718265141,0.003544192285735548,0.27666787627200584,-0.07747793197632014,73.33293944742817,7.837637096826825,0.1365618419931351,10,-0.021522045135498935,-0.27117300033569425,-0.49284613132476895,-0.3335859775543222,0.15495586395263583,3,0.02939340313604344,-1.000020142001108,6.856802940368652,1.375010385797829,6.830976963043213,1.5882337608174186,6.874020099639893,0.02939340313604344
2057,2007-10-05,6.934280872344972,6.938584804534912,6.856802940368652,6.886932849884032,30471849.0,0.0075046839323402725,1.9230834782015884,1.571462484371798,76.97360653372017,73.62572774061532,-0.0805269575489973,-0.19661830018451365,-0.423525537617075,-0.09904721597746136,13.228898606573708,0.08178186416625977,0.19303131696900167,0.16485588550567698,-0.0676216612436269,0.39733343225498086,0.048617112131025486,0.2810946588803285,-0.11191272735595792,97.14311035709599,24.13041443775751,0.11623877337465176,10,-0.07317399978637784,-0.32282495498657315,-0.5143679380416879,-0.3852379322052011,-0.01721668243408292,4,0.024208579681769704,-1.7692438793683798,6.882628917694093,-1.000020142001108,6.856802940368652,1.375010385797829,6.830976963043213,0.024208579681769704
2058,2007-10-08,6.917064189910889,6.9644107818603525,6.917064189910889,6.955802917480469,21520381.0,-0.002482836036069136,-1.4444061496043097,-0.8181699162100885,67.50001384757682,72.00562207576546,-0.055668768584328454,-0.15872409780958208,-0.40011596370562685,-0.08760969993225487,14.330236816138775,0.04734659194946378,0.19291092913151076,0.12934575080871547,-0.08790872458650334,0.34660022620393427,0.020718513111106063,0.23797298850632487,-0.07747840881347656,70.27084481065393,-0.09835956026503823,0.10862723769760957,10,-0.04089188575744629,-0.2926952838897705,-0.5143687725067139,-0.36802124977111816,-0.03443527221679599,0,0.033602954887707925,1.9230834782015884,6.934280872344972,-1.7692438793683798,6.882628917694093,-1.000020142001108,6.856802940368652,0.033602954887707925
2059,2007-10-09,7.00314998626709,7.020368099212647,6.908454895019531,6.912758827209473,38193201.0,0.01244542395338244,-1.260895114056738,-2.3333538484262872,69.04760230072199,70.49073188324635,-0.12372586989040446,-0.22552325530247863,-0.4781870341098067,-0.1795825670950677,16.161489476302123,0.11191320419311612,0.19066327123783466,0.19584684371948224,-0.025093120208769193,0.4167868076477337,0.08537686175535697,0.3063168256836075,-0.1463470458984375,91.30398135036421,22.90531270373984,0.11046998196412561,10,-0.0989990234375,-0.3508024215698242,-0.5972262620925903,-0.4863896369934082,-0.03873920440673739,1,0.025814360913672063,-1.4444061496043097,6.917064189910889,1.9230834782015884,6.934280872344972,-1.7692438793683798,6.882628917694093,0.025814360913672063
2060,2007-10-10,6.98593282699585,7.00314998626709,6.934280872344972,6.9988460540771475,33329637.0,-0.0024584878668888477,5.400150665809857,-0.14285940368423403,70.16129320449392,69.4700098612363,-0.10243591079441394,-0.19097726185447605,-0.4557652407218509,-0.1679312659172867,17.946537107103655,0.06886911392211825,0.18094548504517682,0.16141233444213832,-0.05882022876762072,0.38164489765189735,0.0512960528372588,0.27152861604701783,-0.0964168548583979,80.9520795087671,13.972251118847325,0.11011628160487952,10,-0.08178186416625977,-0.333585262298584,-0.5660197734832764,-0.488541841506958,0.05595636367797763,2,0.026494135413089648,-1.260895114056738,7.00314998626709,-1.4444061496043097,6.917064189910889,1.9230834782015884,6.934280872344972,0.026494135413089648
2061,2007-10-11,7.054801940917969,7.063411235809326,6.973020076751709,6.990237236022949,43176095.0,0.009858255959173778,1.2105042212789776,-4.9998892212255575,71.5384392511894,69.48222196441354,-0.15750308055173168,-0.24137232706374867,-0.5139429724332043,-0.24394665091187484,20.115822422589467,0.09039115905761719,0.1684713818399537,0.21069674491882306,-0.018576988616591628,0.43997047845423776,0.09605987815111572,0.3253336116865304,-0.1463470458984375,95.83303522591157,30.17051091394009,0.11463686676770748,10,-0.12912940979003906,-0.3486502170562744,-0.6703996658325195,-0.5638675689697266,0.030130863189697266,3,0.010372225953214631,5.400150665809857,6.98593282699585,-1.260895114056738,7.00314998626709,-1.4444061496043097,6.917064189910889,0.010372225953214631
2062,2007-10-12,7.054801940917969,7.054801940917969,6.98593282699585,7.024672031402588,32861300.0,0.0,3.5714783104119516,0.4666622354174975,70.6349059813728,69.50057132539729,-0.13755467684564238,-0.21832673287397153,-0.5066389753839147,-0.2501345580944285,22.402338612060284,0.06886911392211914,0.1479747457464411,0.18895990848541278,-0.033201728291119004,0.41112154526194455,0.07787909009714689,0.30004072687367866,-0.12052106857299716,94.44405124212612,30.339204849629553,0.11108081838826568,10,-0.12052083015441895,-0.32712888717651367,-0.6703996658325195,-0.5638675689697266,-0.17647695541381836,4,-0.0024404879705240967,1.2105042212789776,7.054801940917969,5.400150665809857,6.98593282699585,-1.260895114056738,7.00314998626709,-0.0024404879705240967
2063,2007-10-15,6.994542121887207,7.080627918243407,6.968716144561768,7.050498008728027,29116866.0,-0.008541674101614882,-1.0799929100013128,-1.8571541614572618,66.41798818446514,69.71660360854374,-0.06526415468586055,-0.13230592469583513,-0.43601697276688256,-0.1958573203718803,24.639943893465468,0.11191177368163974,0.13039287632626717,0.10803928375244176,-0.07636130021423426,0.2924398677191178,0.01583899176910375,0.20023957573577977,-0.0344351768493647,50.00041542845932,-15.232257529590811,0.09220029198333797,10,-0.043044090270996094,-0.24965214729309082,-0.6112158298492432,-0.5036077499389648,-0.06456518173217862,0,-0.011076912630760494,3.5714783104119516,7.054801940917969,1.2105042212789776,7.054801940917969,5.400150665809857,6.98593282699585,-0.011076912630760494
2064,2007-10-16,6.990237236022949,7.024672031402588,6.955802917480469,6.994542121887207,33259311.0,-0.0006154635699150424,1.1333362874994461,0.0769335651225415,59.999961467472694,69.19372445663723,-0.040222245918489996,-0.1138362781416582,-0.42049245469498153,-0.19803315208502426,26.409912131630918,0.06886911392211914,0.1260301671512165,0.09103662967681903,-0.08457466550050441,0.26664792485414246,0.0032309820881577522,0.1788422772654803,0.0903906822204581,38.235389948910296,-23.736286749733154,0.0878056475886617,10,-0.030130386352539062,-0.18078231811523438,-0.5692479610443115,-0.49930286407470703,-0.06456518173217685,1,-0.015394086737759882,-1.0799929100013128,6.994542121887207,3.5714783104119516,7.054801940917969,1.2105042212789776,7.054801940917969,-0.015394086737759882
2065,2007-10-17,6.9644107818603525,7.00314998626709,6.912758827209473,6.98593282699585,40472764.0,-0.0036946463032048182,2.2307731638105137,4.999446167478748,60.526346476770975,68.08890636086487,0.002764308239560087,-0.07883037695719164,-0.3851803011058257,-0.17828483395754358,27.526817900514132,0.09039115905761719,0.11988397033825038,0.056816744804383035,-0.1141196370808446,0.22775312668961067,-0.02865144613823123,0.1422849357469973,0.11621713638305486,30.76918706877276,-30.89892056301987,0.08546819094261397,10,0.004304647445677823,-0.1549558639526376,-0.5132911205291757,-0.47347640991211026,0.008609294891356534,2,0.0,1.1333362874994461,6.990237236022949,-1.0799929100013128,6.994542121887207,3.5714783104119516,7.054801940917969,0.0
2066,2007-10-18,6.968716144561768,6.994542121887207,6.938584804534912,6.9471940994262695,32175663.0,0.0006181948245540525,-1.8888177734014402,-1.0000000000000413,64.22030563336199,66.67187292749173,0.013359513356788533,-0.07119153890108798,-0.3811419823578053,-0.18897992782761897,28.704082645005762,0.05595731735229492,0.12218561971941622,0.051222109794617054,-0.10893017931419902,0.21137439890343312,-0.028854034759791425,0.13129825434902553,0.10519701004028192,33.33390143929663,-30.5998498622957,0.08007614455440824,10,0.02582526206970215,-0.15926122665405273,-0.5175964832305908,-0.4777817726135254,0.02152109146118164,3,0.010500219063903415,2.2307731638105137,6.9644107818603525,1.1333362874994461,6.990237236022949,-1.0799929100013128,6.994542121887207,0.010500219063903415
2067,2007-10-19,6.938584804534912,6.955802917480469,6.908454895019531,6.929976940155028,34505489.0,-0.004323800740595463,1.1999778442450426,0.3999556884901266,57.009313863534715,65.5062395959315,0.04935586634363265,-0.032916799870506,-0.34062486398757486,-0.16589076827544424,29.381748789016992,0.06026124954223633,0.12237338056930369,0.014849519729613903,-0.13783629835219902,0.16753533781142682,-0.06149338931129211,0.09119242877051992,0.1288821769714339,17.499785361962907,-45.19495935217071,0.07634290904090635,10,0.05595660209655762,-0.12912988662719727,-0.48746514320373535,-0.4476504325866699,0.034435272216796875,4,0.021091909041322632,-1.8888177734014402,6.968716144561768,2.2307731638105137,6.9644107818603525,1.1333362874994461,6.990237236022949,0.021091909041322632
2068,2007-10-22,6.839585781097412,6.869716167449951,6.822368144989014,6.835280895233153,33962132.0,-0.014267898458601547,-2.1428752294739506,0.5001107910481349,50.83334871955835,63.482433642468884,0.15221593098549402,0.07036804977831324,-0.2271808523415224,-0.07602438249125054,29.52038791116568,0.11621665954589844,0.11431369806404135,-0.0845799446105957,-0.2362096060516663,0.06704971683047489,-0.160394775331131,-0.008765113890060405,0.21834047521972533,8.51077871692492,-56.08374746065151,0.07581483072053509,10,0.11191225051879883,-0.030130863189697266,-0.38846611976623535,-0.3486514091491699,0.047347068786620206,0,0.005663969375719002,1.1999778442450426,6.938584804534912,-1.8888177734014402,6.968716144561768,2.2307731638105137,6.9644107818603525,0.005663969375719002
2069,2007-10-23,6.86541223526001,6.912758827209473,6.822368144989014,6.852499008178711,31742458.0,0.003776026061983906,-1.4705361041059828,2.9996677004867536,50.83339410886606,61.334889298510234,0.1171122941137206,0.051951264360897476,-0.23962953991529723,-0.1107198236600393,29.92041891509699,0.09039068222045898,0.09707284738694888,-0.061766552925109686,-0.2056347499019875,0.08210164405176812,-0.13370065141354903,0.01016754556332966,0.17366937215087752,23.809963415952964,-41.389355261971204,0.07193409848843912,10,0.08608579635620117,-0.05595731735229492,-0.414292573928833,-0.3766298294067383,0.13343381881713778,1,0.009404344951555954,-2.1428752294739506,6.839585781097412,1.1999778442450426,6.938584804534912,-1.8888177734014402,6.968716144561768,0.009404344951555954
2070,2007-10-24,6.912758827209473,6.955802917480469,6.839585781097412,6.861106872558594,36363261.0,0.0068963946121538555,-1.4545793300702963,3.9999261474834755,52.79996596809678,59.252836711499945,0.06514510713563659,0.006640047717739961,-0.2718010475279691,-0.16585665300649843,30.010507740249604,0.11621713638305664,0.09262413104165823,-0.01549599170684779,-0.15855198327655184,0.12755999986285627,-0.08702398749170026,0.05603200407800468,0.1089857032076651,52.4996191926885,-11.188740337070612,0.0715279957848521,10,0.03873920440673828,-0.002151966094970703,-0.4261282682418823,-0.42397642135620117,0.11621713638305575,2,0.001868028005037825,-1.4705361041059828,6.86541223526001,-2.1428752294739506,6.839585781097412,1.1999778442450426,6.938584804534912,0.001868028005037825
2071,2007-10-25,7.033280849456787,7.050498008728027,6.891238212585449,6.929976940155028,44402852.0,0.017434721109164775,1.3124995672614226,2.0000000000000173,58.15605790141919,57.86629803594954,-0.06565505107530356,-0.10574328113447162,-0.37279812361557774,-0.2929973607280889,30.259444645082382,0.15925979614257812,0.08285854915417801,0.096417331695557,-0.05029990864606404,0.24313457203717803,0.023058711524746478,0.1697759518663675,-0.21091270446777344,92.45291300794484,31.633309094913287,0.07335862017081039,10,-0.08178281784057617,-0.12052178382873535,-0.5036072731018066,-0.5444984436035156,0.017217159271240234,3,-0.008567946310537589,-1.4545793300702963,6.912758827209473,-1.4705361041059828,6.86541223526001,-2.1428752294739506,6.839585781097412,-0.008567946310537589
2072,2007-10-26,7.076323986053468,7.102149963378906,6.994542121887207,7.0375847816467285,37372198.0,0.0061199229090938,1.3809373087717076,0.37500230793375844,62.58498838686737,57.44040916954979,-0.11770183791646449,-0.13681683668026157,-0.3997152466185989,-0.3411015157072308,31.12536050102952,0.10760784149169922,0.0746001379790231,0.1274083137512214,-0.02370917999310329,0.2785258074955461,0.05184956687905906,0.20296706062338377,-0.2493932437896733,90.7692438793687,29.858584010874907,0.07555874687216234,10,-0.11406493186950772,-0.13989090919494718,-0.5423461198806772,-0.5875415802001962,-0.07747793197632014,4,-0.012165461926303078,1.3124995672614226,7.033280849456787,-1.4545793300702963,6.912758827209473,-1.4705361041059828,6.86541223526001,-0.012165461926303078
2073,2007-10-29,7.1107587814331055,7.1408891677856445,7.0892372131347665,7.1193671226501465,47179788.0,0.00486619824749468,-1.0000184636405103,-0.22221264863001386,59.25928053397846,57.358111288050424,-0.1496555249083089,-0.16085342947469083,-0.41798520485521795,-0.3790051918061401,31.99602873272604,0.06456518173217685,0.05994097475839144,0.15000617504119873,-0.01302752851006872,0.3130398785924662,0.068489323265565,0.23152302681683246,-0.27281927032470676,90.54053447147923,32.09163138102993,0.08151685177563363,10,-0.12913012504577637,-0.1484997272491455,-0.5240525007247925,-0.621976375579834,-0.11191272735595792,0,-0.019370465081876453,1.3809373087717076,7.076323986053468,1.3124995672614226,7.033280849456787,-1.4545793300702963,6.912758827209473,-0.019370465081876453
2074,2007-10-30,7.127975940704347,7.153801918029785,7.093541145324707,7.093541145324707,71624606.0,0.002421282988279261,-2.4999930762307,-4.000166177366745,62.22220763384345,57.546540305502916,-0.16235288322385788,-0.16303838465136877,-0.4191980041569421,-0.3999699696993604,32.909497576515534,0.060260772705078125,0.0459870451013531,0.1523733854293834,-0.014937514357254322,0.3196842852160211,0.06871793553606498,0.2360288353227018,-0.2718594501953131,91.78082399663741,34.68392811184073,0.08365544989331884,10,-0.13989090919494718,-0.15926051139831632,-0.48746562004089444,-0.6391935348510751,-0.008608818054200107,1,-0.03381648490756495,-1.0000184636405103,7.1107587814331055,1.3809373087717076,7.076323986053468,1.3124995672614226,7.033280849456787,-0.03381648490756495
2075,2007-10-31,7.115063190460205,7.1408891677856445,7.072020053863525,7.123672008514403,56873709.0,-0.0018115591791497687,2.200004431249169,-0.25000346188461775,55.73774808699355,56.60403391146198,-0.1406093155770476,-0.1367991444011727,-0.3938475494973286,-0.3913303464889477,33.755343238219254,0.06886911392211914,0.037931074145697075,0.12654762268066388,-0.04201750080561428,0.29511274616694205,0.0422650609375248,0.21083018442380297,-0.23513186574951117,85.24597011455843,31.683717912153682,0.08428256174313915,10,-0.12697815895080566,-0.1441953182220459,-0.47455286979675293,-0.6262807846069336,0.08178186416625977,2,-0.016333957024988965,-2.4999930762307,7.127975940704347,-1.0000184636405103,7.1107587814331055,1.3809373087717076,7.076323986053468,-0.016333957024988965
2076,2007-11-01,7.084932804107666,7.145193099975586,7.054801940917969,7.115063190460205,43258858.0,-0.004234732081218606,1.0000211012755722,3.499944610612968,52.713220234184796,56.12669017486755,-0.10310224624829889,-0.0956390200632029,-0.35192818335171516,-0.36610404274736563,34.16508521350702,0.09039115905761719,0.03503052553203556,0.08630204200744629,-0.0797704923912752,0.2523745764061678,0.003265774808085098,0.16933830920680748,-0.18309183193144474,56.75674866463868,8.020187802490383,0.08303626719936096,11,-0.0968477725982666,-0.11406493186950684,-0.4185965061187744,-0.5746288299560547,0.10330438613891602,3,-0.007898005819151233,2.200004431249169,7.115063190460205,-2.4999930762307,7.127975940704347,-1.0000184636405103,7.1107587814331055,-0.007898005819151233
2077,2007-11-02,7.102149963378906,7.1581058502197275,7.0375847816467285,7.0375847816467285,37608476.0,0.0024301090422844673,-2.7333146237528245,-2.142859403684244,60.50411562858988,57.20121983142661,-0.10580415515524955,-0.1050194206452364,-0.3584396365219735,-0.38817495490357956,34.333873696161675,0.12052106857299894,0.03444187940367005,0.09512574672698992,-0.07418973388044847,0.2644412273344283,0.01046800642327117,0.17978348703070868,-0.18015211553439947,53.571697045708625,4.7886667703502255,0.08465774030371914,11,-0.11191296577453613,-0.12913012504577637,-0.42720532417297363,-0.5832376480102539,0.03012990951538086,4,-0.00727272092496134,1.0000211012755722,7.084932804107666,2.200004431249169,7.115063190460205,-2.4999930762307,7.127975940704347,-0.00727272092496134
2078,2007-11-05,7.149497985839844,7.183931827545166,7.067715167999268,7.076323986053468,38344653.0,0.006666716797741445,-1.5714029488565928,1.1333353027628497,64.3410799456575,58.70207381329233,-0.11685678037349057,-0.14130608543745105,-0.3943110362558251,-0.4409066701418052,34.38660194895044,0.11621665954589844,0.03325531649938718,0.13085207939147914,-0.044272791482919516,0.3059769502658778,0.04328964395427981,0.21841451482867846,-0.20388933775781481,76.47110572411636,25.265218704212835,0.08756243543719912,11,-0.1377391815185547,-0.16356515884399414,-0.47455334663391113,-0.6305856704711914,0.03873920440673828,0,-0.021071679726475168,-2.7333146237528245,7.102149963378906,1.0000211012755722,7.084932804107666,2.200004431249169,7.115063190460205,-0.021071679726475168
2079,2007-11-06,7.183931827545166,7.218367099761963,7.179627895355225,7.188237190246582,109277406.0,0.004816260074976153,-4.9999261474834755,-0.05883732902376633,69.46563981744015,60.55381535210826,-0.11326852335722126,-0.17022953280378417,-0.41496635624717726,-0.4759738688723232,34.12988996706352,0.06886911392211914,0.040256604506004656,0.15624682903289777,-0.033557297347813986,0.34605095541360953,0.06134476584254145,0.2511488922232541,-0.2097243979275607,80.95207950876748,26.039090887189765,0.09490206319035589,11,-0.12912917137145996,-0.17217278480529785,-0.45841121673583984,-0.6650195121765137,-0.043042659759521484,1,-0.02576385437823181,-1.5714029488565928,7.149497985839844,-2.7333146237528245,7.102149963378906,1.0000211012755722,7.084932804107666,-0.02576385437823181
2080,2007-11-07,7.171019077301025,7.235583782196045,7.132279872894287,7.201149940490723,129252509.0,-0.0017974488837199099,1.0869783011824772,6.998449440691107,67.66913660867183,61.610824097358545,-0.06690472741268927,-0.15045344822666706,-0.38827979813168945,-0.46425708137794786,33.59737449162639,0.10330390930175781,0.05964448240027309,0.1340797662734987,-0.06497600410319215,0.3331355366501896,0.034551881085153724,0.2336076514618437,-0.16262929386321012,67.3913985848943,9.346087667600969,0.09952788518834535,11,-0.055956125259399414,-0.1420431137084961,-0.4444223642349243,-0.652106761932373,-0.10760784149169922,2,-0.007202875085687177,-4.9999261474834755,7.183931827545166,-1.5714029488565928,7.149497985839844,-2.7333146237528245,7.102149963378906,-0.007202875085687177
2081,2007-11-08,7.127975940704347,7.222671031951903,7.076323986053468,7.115063190460205,85093654.0,-0.006002373739727784,-2.2380831803507237,-0.4285556030322028,66.17656881544033,62.00988858942221,-0.010076094900417054,-0.10714036124638593,-0.3326503889811976,-0.4223974339779053,32.33928129391621,0.14634704589843572,0.07843398009309865,0.08737792968750124,-0.11570933252950688,0.29046519190450937,-0.014165701421003263,0.18892156079600575,-0.08323511746521461,45.65233097482428,-16.797912216476725,0.10154363110850424,11,0.008608341217040127,-0.0989999771118173,-0.39492273330688565,-0.6090636253356942,-0.03873872756958008,3,0.00966180504746661,1.0869783011824772,7.171019077301025,-4.9999261474834755,7.183931827545166,-1.5714029488565928,7.149497985839844,0.00966180504746661
2082,2007-11-09,7.0375847816467285,7.222671031951903,6.9988460540771475,7.162411212921143,116711083.0,-0.012681181840336841,-1.2127600397867162,-9.666912850811743,67.16418897580505,62.88821174962517,0.08296687205988995,-0.019083631775908216,-0.23074132388556823,-0.3326964850679843,30.673243083742445,0.22382497787475586,0.09215056940652921,-0.002152371406554998,-0.2051320581025564,0.20082731528944642,-0.10364221475455526,0.09933747194144527,0.1979990005493164,16.363563119996286,-50.724016103743594,0.10148984334800053,11,0.07963013648986816,-0.008608818054199219,-0.3013033866882324,-0.5186724662780762,-0.021521568298339844,4,0.02140683391733189,-2.2380831803507237,7.127975940704347,1.0869783011824772,7.171019077301025,-4.9999261474834755,7.183931827545166,0.02140683391733189
2083,2007-11-12,6.917064189910889,7.033280849456787,6.826673030853272,6.835280895233153,191861058.0,-0.01712527741763692,-3.1739364981504887,-0.655176102070448,53.84616477131507,61.957540320455344,0.19346765343873606,0.10048691144599609,-0.10042087244023445,-0.212611731657395,29.02768805149678,0.21091175079345614,0.09050421191466995,-0.11879906654357875,-0.3282643010915365,0.09066616800437899,-0.2235316838175576,-0.014066449269599879,0.3137848377227783,22.10535153717326,-48.37224678582602,0.10473261727397908,11,0.11406421661376953,0.11191177368164062,-0.18078279495239258,-0.39815187454223633,0.07317304611206055,0,0.031113732224331336,-1.2127600397867162,7.0375847816467285,-2.2380831803507237,7.127975940704347,1.0869783011824772,7.171019077301025,0.031113732224331336
2084,2007-11-13,6.882628917694093,6.917064189910889,6.843890190124513,6.8955421447753915,163550464.0,-0.0049783074540529215,1.6153505296078092,-0.15789565744670755,47.71244764156244,61.065840270963,0.2117033782693989,0.1332804452529901,-0.05374732147881556,-0.17950425330163,27.52248386711488,0.07317399978637606,0.08070776574301419,-0.1478539228439324,-0.3675329004100405,0.07182505472217571,-0.25769341162698645,-0.038014434060878344,0.3400421142578107,13.684131966956981,-56.62753984075431,0.10983948878305412,11,0.14849948883056552,0.1463470458984366,-0.1323583126068124,-0.3508036136627206,0.07317399978637606,1,0.044402840281977385,-3.1739364981504887,6.917064189910889,-1.2127600397867162,7.0375847816467285,-2.2380831803507237,7.127975940704347,0.044402840281977385
2085,2007-11-14,6.9644107818603525,7.020368099212647,6.8051509857177725,6.938584804534912,185813385.0,0.011882358491827505,2.1249623523954115,-1.9999630737418066,44.44436751314187,60.14707885751378,0.11879688678696887,0.054281628400372206,-0.11778663877436113,-0.2614645424130009,26.30176721478536,0.21521711349487482,0.07276499605566578,-0.06607205867767263,-0.28575103624378073,0.15360691888843547,-0.17591154746072668,0.04376743010538142,0.24242033004760533,38.14422746381679,-28.153617072170178,0.10983948878305412,11,0.05595660209655673,0.05595660209655673,-0.18616151809692472,-0.4046068191528329,-0.012912750244141513,2,0.02534003111719829,1.6153505296078092,6.882628917694093,-3.1739364981504887,6.917064189910889,-1.2127600397867162,7.0375847816467285,0.02534003111719829
2086,2007-11-15,7.041889190673827,7.0892372131347665,6.929976940155028,6.968716144561768,100805625.0,0.01112490506953967,-1.1142878846865996,2.833311792618173,47.3684057090089,58.6875555331159,0.038633351474828714,-0.01837590532873623,-0.17819906399199414,-0.33716064380410327,25.114118570327935,0.1592602729797381,0.06249891270276464,0.0077476978301991295,-0.21002901929759776,0.22552441495799602,-0.10114066073369976,0.11663605639409802,0.14084111366271923,56.701039169577996,-6.232774365826046,0.10888835856389857,11,-0.021521806716918057,-0.021521806716918057,-0.2636399269103995,-0.4820852279663077,-0.0989990234375,3,0.003056288526096518,2.1249623523954115,6.9644107818603525,1.6153505296078092,6.882628917694093,-3.1739364981504887,6.917064189910889,0.003056288526096518
2087,2007-11-16,7.084932804107666,7.1107587814331055,7.016063213348389,7.033280849456787,56463286.0,0.0061125093378131545,-1.1999911375998404,0.7058877195269057,48.05194618348918,56.877651781763866,-0.007944835935689731,-0.052589631693373384,-0.20360215932170078,-0.38007793679241786,24.439443017181905,0.0946955680847168,0.058703207043201644,0.04347391128540057,-0.1705868807461144,0.2575347033169155,-0.06355648473035735,0.1505043073011585,0.07514274111175379,91.54930676261421,30.78122766797535,0.10703039601575756,11,-0.06456542015075684,-0.06456542015075684,-0.269020676612854,-0.5036072731018066,-0.11191272735595703,4,0.0006075440863186898,-1.1142878846865996,7.041889190673827,2.1249623523954115,6.9644107818603525,1.6153505296078092,6.882628917694093,0.0006075440863186898
2088,2007-11-19,6.87832498550415,6.981628894805907,6.848194122314452,6.934280872344972,49135485.0,-0.029161577719372223,-1.296291737442831,-1.0833256402208402,35.35353648383712,53.08741807803019,0.17450271649549975,0.1655574548422667,0.013613615463628825,-0.17502504128667518,25.07970308740493,0.23673868179321378,0.05348744345848022,-0.1650708675384518,-0.37202343771412494,0.04188170263722135,-0.26854715262628837,-0.06159458245061522,0.26045508614517043,23.943760863527793,-31.542291076580597,0.10347628508783652,11,0.1420423984527588,0.1420423984527588,-0.04734790325164795,-0.296999454498291,0.12482500076293945,0,0.020024966563010116,-1.1999911375998404,7.084932804107666,-1.1142878846865996,7.041889190673827,2.1249623523954115,6.9644107818603525,0.020024966563010116
2089,2007-11-20,6.929976940155028,6.9988460540771475,6.8955421447753915,6.92136812210083,57168533.0,0.0075093797922798355,-2.4285623852630667,-0.15385008692093474,39.61351933099062,49.97012726939895,0.09279756525500549,0.12542093172988178,-0.028554151738668487,-0.22691642946621648,25.256187647180077,0.12052106857299716,0.04254569793806606,-0.11664714813232546,-0.3136866800898632,0.0803923838252123,-0.21516691411109434,-0.01812738215355658,0.1887853863383997,40.84514733829911,-10.427179133028048,0.09851976597876873,11,0.08393406867980957,0.09039044380188077,-0.08178293704986483,-0.340043067932128,0.02152109146118253,1,0.008695598324252485,-1.296291737442831,6.87832498550415,-1.1999911375998404,7.084932804107666,-1.1142878846865996,7.041889190673827,0.008695598324252485
2090,2007-11-21,6.925672054290772,6.968716144561768,6.86541223526001,6.87832498550415,88865779.0,-0.0006211977184673589,-1.823569278089851,5.49983383183849,40.795990286564006,47.15006298841269,0.0655313537746336,0.1378083530779568,-0.01559088382148932,-0.2239093624673929,25.11120688856409,0.10330390930175781,0.02335916958180917,-0.1215976953506459,-0.3168669509222095,0.0736715602209177,-0.2192323231364277,-0.023963067564864104,0.17427359175611645,29.508134200691412,-20.20005120364063,0.0976346277857816,11,0.0882389545440656,0.09469532966613681,-0.04089117050170987,-0.335738182067872,0.12912988662719638,2,0.004350604959850735,-2.4285623852630667,6.929976940155028,-1.296291737442831,6.87832498550415,-1.1999911375998404,7.084932804107666,0.004350604959850735
2091,2007-11-22,6.973020076751709,7.033280849456787,6.925672054290772,6.929976940155028,51735355.0,0.0068365960862386554,-3.166611277279382,0.9090982335287144,42.78846793989928,44.44164953997872,-0.006826588020974356,0.0903463733023635,-0.054245644983182295,-0.2716744984282853,23.962144290332155,0.10760879516601474,-0.0030223322553482035,-0.07123663425445592,-0.2692550527885311,0.12678178427961928,-0.17024584352149308,0.027772575012581235,0.10923788967543313,47.54103421848855,-1.609108200085302,0.09900920926703745,11,-0.015065193176269531,0.047347307205200195,-0.08393490314483643,-0.3830862045288086,0.0,3,-0.003086473995285499,-1.823569278089851,6.925672054290772,-2.4285623852630667,6.929976940155028,-1.296291737442831,6.87832498550415,-0.003086473995285499
2092,2007-11-23,6.990237236022949,7.011758804321289,6.934280872344972,6.981628894805907,106088691.0,0.002469110813066999,2.0000276954606795,0.1999933531262628,40.79599028656394,42.99163015278415,-0.03516419000655446,0.06993471901569226,-0.06100263597493871,-0.28893796470675426,22.37903993338726,0.07747793197631747,-0.02922972847483507,-0.0497151374816891,-0.248539521243079,0.1491092462797008,-0.1491273293623836,0.0496970543990054,0.0753943115616309,76.74408419317037,29.767222204948418,0.09941219188069475,11,-0.032282352447509766,0.03013014793395996,-0.08823907375335693,-0.40030336380004883,0.07317399978637695,4,-0.0067733135783470955,-3.166611277279382,6.973020076751709,-1.823569278089851,6.925672054290772,-2.4285623852630667,6.929976940155028,-0.0067733135783470955
2093,2007-11-26,6.973020076751709,7.054801940917969,6.929976940155028,6.9988460540771475,142449776.0,-0.0024630293207381637,-1.2307656254660069,-3.0001107849106825,37.563488028935616,41.863967973603394,-0.010253204870029897,0.08042730022239652,-0.032060835893716444,-0.2721426236719866,20.381552117869887,0.12482500076294034,-0.05398066736301654,-0.06004536151885986,-0.2580834659876077,0.13799274294988795,-0.1590644137532342,0.038973690715514486,-0.16786909103393644,56.818210429050886,13.554918076206945,0.09901905223437411,11,-0.015065193176269531,0.047347307205200195,-0.0710219144821167,-0.3830862045288086,0.07317399978637695,0,0.0,2.0000276954606795,6.990237236022949,-3.166611277279382,6.973020076751709,-1.823569278089851,6.925672054290772,0.0
2094,2007-11-27,6.886932849884032,6.96010684967041,6.843890190124513,6.9471940994262695,56291691.0,-0.012345759214819174,1.6999894758414966,2.333357951293481,34.57944263893894,40.76786520980306,0.08549997401331577,0.15550299509774224,0.05999697246519542,-0.18691335369454798,18.378214415507266,0.12912988662719638,-0.07638922840308915,-0.13408043384552126,-0.3370750268443885,0.06891415915334598,-0.23557773034495444,-0.03258313734608809,-0.07678884506225625,20.40790026994322,-18.985292999583258,0.10149729649943359,11,0.09039163589477628,0.13343453407287686,-0.006456375122069424,-0.2969989776611319,0.15495634078979492,1,0.01687502098775573,-1.2307656254660069,6.973020076751709,2.0000276954606795,6.990237236022949,-3.166611277279382,6.973020076751709,0.01687502098775573
2095,2007-11-28,6.9988460540771475,7.00314998626709,6.861106872558594,6.912758827209473,101313596.0,0.016250079190913036,2.000010071000554,-1.4285669069529698,43.47827762276519,40.335628755775986,-0.023484553121541296,0.03629767576476173,-0.04646477523333825,-0.2981489915220976,16.4645094810113,0.1420431137084961,-0.07867741457328403,-0.016356372833253197,-0.214613517238746,0.1819007715722396,-0.11548494503600004,0.08277219936949365,-0.18380889053344784,73.46952617371316,33.42770765275213,0.09912857220274655,11,-0.021521568298338956,0.02152132987976163,-0.11836957931518466,-0.40891218185424716,0.0,2,-0.006765118434538864,1.6999894758414966,6.886932849884032,-1.2307656254660069,6.973020076751709,2.0000276954606795,6.990237236022949,-0.006765118434538864
2096,2007-11-29,7.028975963592528,7.067715167999268,6.955802917480469,7.041889190673827,61435098.0,0.004304982461762918,2.466644018226975,-0.15000166170003146,49.53702943891676,40.50063800637905,-0.06217746008390357,0.0018558247986915077,-0.06984814303023068,-0.3277628976258642,14.739246867416439,0.11191225051879883,-0.07195515347405568,0.0165713787078845,-0.17910495400336401,0.212247711419133,-0.0812667876477402,0.1144095450635092,-0.209143504501343,82.69218888143202,38.01711363959812,0.09783816635562445,11,-0.07317328453063876,-0.008608579635619229,-0.09792351722717196,-0.439042091369628,-0.16356372833251864,3,0.0036742161958169817,2.000010071000554,6.9988460540771475,1.6999894758414966,6.886932849884032,-1.2307656254660069,6.973020076751709,0.0036742161958169817
2097,2007-11-30,7.050498008728027,7.0892372131347665,7.00314998626709,7.063411235809326,44363000.0,0.0030619033621646086,1.6666765138142714,1.0,58.03103573960289,43.02036014590859,-0.09956844486101879,-0.02501689257082962,-0.08562209594069614,-0.3492571057768217,13.251259764388786,0.08608722686767667,-0.06772762482668071,0.04067602157592809,-0.15134223900245658,0.23269428215431276,-0.055333108713264245,0.13668515186512042,-0.2207502412805189,84.2104444833145,35.165219389813885,0.09600913028919256,11,-0.08393430709838778,-0.030130624771118164,-0.118369460105896,-0.46056413650512695,-0.22382497787475497,4,-0.01098900132733971,2.466644018226975,7.028975963592528,2.000010071000554,6.9988460540771475,1.6999894758414966,6.886932849884032,-0.01098900132733971
2098,2007-12-03,6.9988460540771475,7.080627918243407,6.981628894805907,7.028975963592528,37513796.0,-0.0073260008848933245,-2.0666834070649402,2.333259480816809,56.85278731096308,44.93583436590553,-0.03243343575380919,0.015568088965200566,-0.02925878150299166,-0.29732755963228286,11.396165389339206,0.0989990234375,-0.07276626198971226,-0.003443336486816939,-0.18386016097308122,0.17697348799944734,-0.09365174872994864,0.08676507575631476,-0.15352891988840334,63.15783336248543,9.241463072432893,0.09020841224313196,12,-0.03228235244750799,0.02152132987976163,-0.049499988555907315,-0.39815115928649814,-0.1506519317626953,0,0.009225118145664402,1.6666765138142714,7.050498008728027,2.466644018226975,7.028975963592528,2.000010071000554,6.9988460540771475,0.009225118145664402
2099,2007-12-04,6.9988460540771475,7.054801940917969,6.9644107818603525,6.990237236022949,48020776.0,0.0,-1.9999525233822932,-0.28572332916577997,52.247224576824884,46.20819373149006,-0.024179762988921105,0.0010445186792376049,-0.023617707864116433,-0.2983529731628911,9.106056348531745,0.0903911590576163,-0.08243562884121225,0.005810952186583229,-0.15307903930093136,0.16470094367409782,-0.07363404355717407,0.08525594793034053,-0.13889371515164228,60.37740581576113,4.281481102765213,0.0794449957437575,12,-0.03228235244750799,0.02152132987976163,-0.026902198791503018,-0.376628875732421,-0.06886911392211914,1,0.006765118434538975,-2.0666834070649402,6.9988460540771475,1.6666765138142714,7.050498008728027,2.466644018226975,7.028975963592528,0.006765118434538975
2100,2007-12-05,7.1193671226501465,7.123672008514403,7.011758804321289,7.024672031402588,42920330.0,0.01722013423952795,1.1666589736251967,10.99977844245156,54.78722181858042,47.541388606899076,-0.1277723873929597,-0.1302210963605397,-0.13975620396065036,-0.4185904866948009,7.653419031781978,0.12482595443725586,-0.059497792297245056,0.12891461849212682,-0.019101545185046476,0.2769307821693001,0.05490653665354017,0.20292270033071347,-0.24565769127208537,97.4355696824577,39.70532787900333,0.07400808183858662,12,-0.13558602333068848,-0.0989997386932373,-0.14096689224243164,-0.4003026485443115,-0.31852006912231445,2,-0.010882699352562475,-1.9999525233822932,6.9988460540771475,-2.0666834070649402,6.9988460540771475,1.6666765138142714,7.050498008728027,-0.010882699352562475
2101,2007-12-06,7.196845054626465,7.196845054626465,7.132279872894287,7.145193099975586,48597852.0,0.010882699352562364,1.5000092317350122,0.5454554610000504,56.63262047530526,49.30101418342589,-0.19015911833246868,-0.21320617477491588,-0.21088953220873563,-0.4945754568396161,7.128484507795199,0.07747793197631836,-0.04079824156494727,0.2029490947723387,0.039104001745355,0.3667941877993224,0.12102654825884684,0.28487164128583053,-0.30313861707749634,100.0,44.62480737171157,0.08192254651349183,12,-0.17647743225097656,-0.17647767066955566,-0.21736860275268555,-0.4777805805206299,-0.31421613693237216,3,-0.027511916547659276,1.1666589736251967,7.1193671226501465,-1.9999525233822932,6.9988460540771475,-2.0666834070649402,6.9988460540771475,-0.027511916547659276
2102,2007-12-07,7.188237190246582,7.231279850006103,7.1581058502197275,7.226975917816162,48122319.0,-0.0011960608175590748,2.0909933227921815,-0.7499953841324939,74.00000147707541,53.349515677663646,-0.1681992616594119,-0.20314865277017802,-0.195073700432701,-0.4851968042598056,7.63812075923132,0.07317399978637518,-0.021901608107185666,0.18680860996246373,0.0019958955514560728,0.3716213243734714,0.0944022527569599,0.27921496716796756,-0.26421689098986434,83.87124440513544,23.507283413720543,0.0924063572055038,12,-0.15065217018127441,-0.16786980628967285,-0.20876073837280273,-0.46917271614074707,-0.6886940002441406,4,-0.04491017010743603,1.5000092317350122,7.196845054626465,1.1666589736251967,7.1193671226501465,-1.9999525233822932,6.9988460540771475,-0.04491017010743603
2103,2007-12-10,7.132279872894287,7.162411212921143,7.093541145324707,7.097846031188965,43972522.0,-0.007784567463664294,-2.2000132936002395,-0.8888738444873894,65.5628235376977,56.7921135553035,-0.09753169720702903,-0.13727961551557577,-0.13365890334263142,-0.42809898642059885,7.126632128470961,0.094696044921875,-0.008335870046610516,0.12009050846099889,-0.06905081051974804,0.3092318274417458,0.025519848970625425,0.21466116795137236,-0.17138842754764294,62.90316528637676,0.06730551711640942,0.09457065949037333,12,-0.08608651161193848,-0.11191248893737793,-0.1506514549255371,-0.41106343269348145,-0.8221268653869629,0,-0.042848408571633745,2.0909933227921815,7.188237190246582,1.5000092317350122,7.196845054626465,1.1666589736251967,7.1193671226501465,-0.042848408571633745
2104,2007-12-11,7.188237190246582,7.218367099761963,7.102149963378906,7.132279872894287,47982298.0,0.007845642396193231,1.0,1.6250675086203314,68.71166436383814,59.5958231932005,-0.11874121882361255,-0.17830963653408372,-0.18200836938929754,-0.48244137735101233,6.736415400528154,0.11621713638305664,0.008375756791545008,0.1607674121856686,-0.03360915662865693,0.3551439809999941,0.06357912777850583,0.25795569659283135,-0.19489913634080303,80.39246778128013,12.789777090405721,0.09718828440716257,12,-0.0946958065032959,-0.16786980628967285,-0.1893913745880127,-0.45410776138305664,-1.1836919784545898,1,-0.04730548797047485,-2.2000132936002395,7.132279872894287,2.0909933227921815,7.188237190246582,1.5000092317350122,7.196845054626465,-0.04730548797047485
2105,2007-12-12,7.1408891677856445,7.218367099761963,7.1107587814331055,7.162411212921143,56311062.0,-0.006586875364266276,-1.631562990128913,-0.38461538461538464,61.96316516682644,60.976504940746025,-0.054898643005858894,-0.1233885952537328,-0.1282784021865453,-0.43208789097355194,7.396382620121603,0.10760831832885742,0.029884868750237104,0.10459547042846662,-0.09371103333881425,0.3029019741957475,0.005442218544826183,0.20374872231210706,-0.11899809834782626,34.37524882382084,-34.287686831593476,0.09915325188364064,12,-0.04304385185241699,-0.12052178382873535,-0.10760831832885742,-0.3895421028137207,-0.8823881149291992,2,-0.0295358494824558,1.0,7.188237190246582,-2.2000132936002395,7.132279872894287,2.0909933227921815,7.188237190246582,-0.0295358494824558
2106,2007-12-13,7.063411235809326,7.115063190460205,7.046194076538086,7.1107587814331055,55551442.0,-0.01084989980321227,1.4615292844421341,2.1999556884900855,54.80226943429998,60.6177531290457,0.03126552125457671,-0.04660508072781511,-0.04601981975092073,-0.3508561332749771,7.577545817881013,0.0946950912475586,0.06256672848721312,0.026041436195373358,-0.17262616307421297,0.22470903546495968,-0.07329236343942025,0.12537523583016696,0.16786861419677646,9.30225967595257,-55.92856322503255,0.09933379963479322,12,0.03443408012390137,-0.045195817947388583,0.008608222007751465,-0.30345582962036133,-0.6973023414611816,3,-0.037172433193521925,-1.631562990128913,7.1408891677856445,1.0,7.188237190246582,-2.2000132936002395,7.132279872894287,-0.037172433193521925
2107,2007-12-14,7.0892372131347665,7.102149963378906,7.0591068267822275,7.067715167999268,29671187.0,0.0036563037975916313,-1.2222276929137326,-0.45455461000052233,57.5418876859827,60.694319837381215,0.012865537709077834,-0.07598799206442752,-0.06833163148649479,-0.3710905296163496,7.584300460145502,0.0430431365966788,0.07981005885448944,0.051652193069458896,-0.14724155483568513,0.2505459409746029,-0.047794680883113116,0.1510990670220309,0.13834092140197551,24.999930761924006,-39.589175903082065,0.09944687395257201,12,0.008608102798461026,-0.07102179527282892,-0.006457090377808505,-0.32928180694580167,-0.813519001007081,4,-0.029143938794695012,1.4615292844421341,7.063411235809326,-1.631562990128913,7.1408891677856445,1.0,7.188237190246582,-0.029143938794695012
2108,2007-12-17,7.016063213348389,7.067715167999268,6.981628894805907,7.041889190673827,32163696.0,-0.010321843886222704,1.2222140162355675,-1.1999778442449518,58.522730133792585,61.39159823259985,0.0991671079152523,0.008468270359351493,0.008133730150808205,-0.29214386736508224,7.21512278986823,0.1076083183288592,0.08648033758899398,-0.028408718109131037,-0.21311603858372408,0.156298602365462,-0.12076237834642711,0.06394494212816504,0.20788724002838066,14.545315382818421,-53.33429900476184,0.09235366023729638,12,0.0903911590576163,0.0021522045135489165,0.057032227516174316,-0.25610780715942383,-0.7102150917053223,0,-0.07361963648834347,-1.2222276929137326,7.0892372131347665,1.4615292844421341,7.063411235809326,-1.631562990128913,7.1408891677856445,-0.07361963648834347
2109,2007-12-18,6.990237236022949,7.016063213348389,6.96010684967041,7.007454872131348,49130992.0,-0.0036809784262353817,2.2500346193258927,0.666678975646706,49.358964344300205,60.788458513235376,0.13817397239948637,0.04115005784527348,0.03424360285496686,-0.2602931534680337,7.050612394963922,0.055956363677978516,0.08233515755312926,-0.057247710227966486,-0.2359597730363978,0.12146435258046484,-0.14660374163218215,0.03210832117624918,0.22402035501098538,11.666675898384634,-53.21296274197467,0.08935603140421584,12,0.10545611381530762,0.02797818183898837,0.03981494903564453,-0.23028182983398438,-0.7446494102478027,1,-0.09729057906803673,1.2222140162355675,7.016063213348389,-1.2222276929137326,7.0892372131347665,1.4615292844421341,7.063411235809326,-0.09729057906803673
2110,2007-12-19,6.955802917480469,7.028975963592528,6.912758827209473,6.968716144561768,108286931.0,-0.0049260586414763274,-1.347787555208752,0.75,44.58604433901099,59.44995005364713,0.16423814877282528,0.08217036258612875,0.06912258571605712,-0.22134773547531417,6.789757720844963,0.11621713638305575,0.08242160638226093,-0.09318857192993146,-0.268043294740707,0.08166615088084406,-0.18061593333531878,-0.005761210524544147,0.243205629071654,21.276896641941438,-39.6414659326535,0.08742736140538762,12,0.11621642112731934,0.06241250038146884,0.074249267578125,-0.1958475112915039,-0.5509548187255859,2,-0.13675742642131117,2.2500346193258927,6.990237236022949,1.2222140162355675,7.016063213348389,-1.2222276929137326,7.0892372131347665,-0.13675742642131117
2111,2007-12-20,6.951498031616211,7.020368099212647,6.929976940155028,6.96010684967041,85511397.0,-0.000618891293403312,-2.5000738552436705,0.6666666666666666,42.48365445185398,55.94813371751141,0.1453675681378428,0.08936182648875679,0.07161108370327174,-0.21024296176794355,7.108163949662413,0.09039115905761896,0.0879423255195908,-0.09641735553741437,-0.27349152125028997,0.08065681017546122,-0.18495443839385217,-0.007880272680976574,0.22461053738850012,20.454602675851373,-35.967660275173145,0.08853708285643759,12,0.11406493186950684,0.08608698844909668,0.06886935234069824,-0.1915426254272461,-0.5208239555358887,3,-0.0996903078455803,-1.347787555208752,6.955802917480469,2.2500346193258927,6.990237236022949,1.2222140162355675,7.016063213348389,-0.0996903078455803
2112,2007-12-21,6.942890167236327,7.00314998626709,6.917064189910889,6.9471940994262695,59524944.0,-0.0012382747345585088,-2.0769165217984114,0.4999446106127098,45.45458771032818,53.71388529224813,0.12908799498361923,0.09933357940246434,0.07826508608672,-0.19660314959987346,7.485123917450612,0.08608579635620117,0.08148952523651332,-0.10265786647796737,-0.28418874030765995,0.0788730073517252,-0.19342330339281322,-0.011892429563121532,0.21215042242476478,19.445051343674326,-34.63291220214559,0.09076543691484606,12,0.12267279624939054,0.09469485282898038,0.07747721672058194,-0.1829347610473624,-0.4906940460205069,4,-0.08307509682495451,-2.5000738552436705,6.951498031616211,-1.347787555208752,6.955802917480469,2.2500346193258927,6.990237236022949,-0.08307509682495451
2113,2007-12-27,6.973020076751709,6.990237236022949,6.891238212585449,6.90415096282959,21242756.0,0.00433967825928816,-1.0909113797843788,-16.001440283621783,48.00000295415092,51.41258958006066,0.08268673164810814,0.07294352219969369,0.04843379364547662,-0.21968790249741854,8.159779689569167,0.0989990234375,0.06664707506415546,-0.07252795696258563,-0.2540588307922782,0.10900291686710695,-0.16329339387743147,0.018237479952260216,0.16263797191325313,59.37505409250983,5.842193763290275,0.09076543691484606,12,0.08178257942199707,0.06456494331359863,0.047347307205200195,-0.18078207969665527,-0.6929979324340811,3,-0.09999997948505157,-2.0769165217984114,6.942890167236327,-2.5000738552436705,6.951498031616211,-1.347787555208752,6.955802917480469,-0.09999997948505157
2114,2007-12-28,7.00314998626709,7.016063213348389,6.9471940994262695,6.9471940994262695,19738730.0,0.004320926827076743,-1.4615502607628592,0.8124961053528031,39.53487573241921,48.92055742068208,0.026307716528616076,0.054775075118285166,0.019097550793244267,-0.24218228192405444,8.227397550471412,0.06886911392211914,0.03907703648953387,-0.0482089042663576,-0.21522130404231543,0.11880349550960023,-0.13171510415433652,0.035297295621621316,0.10806607878992125,81.24989181498164,31.89606185466552,0.08350619988797876,12,7.152557373046875e-07,0.03443503379821777,0.017217397689819336,-0.1893906593322754,-0.6198239326477051,4,-0.09956974589883205,-1.0909113797843788,6.973020076751709,-2.0769165217984114,6.942890167236327,-2.5000738552436705,6.951498031616211,-0.09956974589883205
2115,2008-01-02,6.951498031616211,7.016063213348389,6.934280872344972,6.990237236022949,28967536.0,-0.007375531689620574,-1.235298717547731,-0.6923168694822238,26.829277079569493,45.81244715904536,0.05394187636719572,0.10824788423695253,0.07179192676029977,-0.18394236781311601,8.736164286749332,0.08178234100341708,0.01927690369769408,-0.09749345779418928,-0.26892392512522,0.07393700953684146,-0.1832086914597042,-0.011778224128674353,0.13772024819364415,46.666051217665526,3.5650087476799825,0.08571523366551524,1,0.0451960563659668,0.08608698844909668,0.06564116477966309,-0.12913012504577637,-0.6413450241088867,2,-0.1015479257320514,-1.4615502607628592,7.00314998626709,-1.0909113797843788,6.973020076751709,-2.0769165217984114,6.942890167236327,-0.1015479257320514
2116,2008-01-03,7.054801940917969,7.1107587814331055,6.955802917480469,6.96010684967041,41339188.0,0.014860668712257441,-2.000027695460714,-2.4444252972600378,39.31028792247506,43.78671385198896,-0.05667128043147951,0.007355096109003867,-0.029386464247316724,-0.28067800435973034,8.95572109316079,0.15926074981689453,-0.007803550939796899,0.004519152641296209,-0.1666653986673694,0.17570370394996182,-0.08107312301303704,0.09011142829562946,-0.16356372833251953,74.50952281652938,35.05514796177251,0.085592275654333,1,-0.053803443908691406,-0.017216920852661133,-0.03766274452209473,-0.16786909103393555,-0.6929969787597665,3,-0.09212928266537757,-1.235298717547731,6.951498031616211,-1.4615502607628592,7.00314998626709,-1.0909113797843788,6.973020076751709,-0.09212928266537757
2117,2008-01-04,6.973020076751709,7.050498008728027,6.951498031616211,7.0375847816467285,33348469.0,-0.011592368552818422,1.1904792049123252,-0.6818168084999244,37.748376437582785,41.47845233018787,0.007701408759206885,0.08752220449449055,0.054585801151431745,-0.19163709920213368,8.992939984832692,0.10330390930175781,-0.029423427580716144,-0.07338881492614746,-0.2480247093237491,0.10124707947145417,-0.16070676212494828,0.013929132272653355,-0.07739145278930692,37.25476140826469,0.7348374815482046,0.08731794719880089,1,0.02797842025756836,0.06456494331359863,0.016141057014465332,-0.08608722686767578,-0.6155200004577637,4,-0.07777777701796484,-2.000027695460714,7.054801940917969,-1.235298717547731,6.951498031616211,-1.4615502607628592,7.00314998626709,-0.07777777701796484
2118,2008-01-07,7.063411235809326,7.097846031188965,6.981628894805907,6.981628894805907,35335328.0,0.01296298563071474,-1.8421083318756524,-1.2666725749989058,40.88046458319549,40.536396801176224,-0.08411244528710249,0.0023358799220734028,-0.02932791947317348,-0.27169569854515885,9.403043571853017,0.12482595443725586,-0.038446438425705054,0.013774085044860662,-0.15954185840613544,0.18709002849585676,-0.07288388668063739,0.10043205677035871,-0.16348000869751012,73.17083714985895,40.45723604423994,0.08665797172549826,1,-0.06241273880004883,-0.025826215744018555,-0.07425010204315186,-0.17647838592529297,-0.6155200004577637,0,-0.08653256821503363,1.1904792049123252,6.973020076751709,-2.000027695460714,7.054801940917969,-1.235298717547731,6.951498031616211,-0.08653256821503363
2119,2008-01-08,7.046194076538086,7.123672008514403,7.011758804321289,7.080627918243407,35943946.0,-0.002437513362375743,-1.1666689745897494,-0.4210425048101997,42.76315597678267,40.33385364981752,-0.06495364645293211,0.024540304194058393,-0.006532427106856531,-0.24496593275530465,10.086456890629178,0.11191320419311435,-0.05337508436498872,-0.005810475349425914,-0.17749102613081025,0.16587007543195842,-0.09165075074011853,0.0800298000412667,-0.14204629833984406,59.091046422043384,25.489324901465977,0.08584027539069237,1,-0.03873896598815918,-0.00860905647277832,-0.05703294277191162,-0.15926122665405273,-0.6069111824035645,1,-0.10873557042256365,-1.8421083318756524,7.063411235809326,1.1904792049123252,6.973020076751709,-2.000027695460714,7.054801940917969,-0.10873557042256365
2120,2008-01-09,7.041889190673827,7.1193671226501465,6.9988460540771475,7.028975963592528,41871784.0,-0.0006109519291546128,-2.2941383467466276,-0.37501557891239384,48.1481116770513,40.96323778595057,-0.05269464242427624,0.02397219209696022,0.0018894261512896193,-0.2305958104673218,10.148441471131529,0.12052106857299894,-0.06455178261781658,-0.0062414646148694075,-0.17499352053960138,0.16251059130986256,-0.09061749257723584,0.07813456334749702,-0.12896044326293854,52.499896143460255,15.17076416395782,0.08437602796236604,1,-0.03443408012390048,0.004304170608521396,-0.04304325580596835,-0.15495634078979403,-0.581085205078125,2,-0.09352080375343508,-1.1666689745897494,7.046194076538086,-1.8421083318756524,7.063411235809326,1.1904792049123252,6.973020076751709,-0.09352080375343508
2121,2008-01-10,6.9988460540771475,7.076323986053468,6.981628894805907,7.054801940917969,42936616.0,-0.0061124416234332735,-1.095251157932495,-4.333222554558615,42.4460122034416,40.62895161851872,-0.0024908143435400376,0.05420004006572565,0.04474886863925587,-0.176329708502883,9.562589503677856,0.09469509124756037,-0.06660772200079368,-0.03938465118408274,-0.19404542560391302,0.11527612323574754,-0.11671503839399833,0.037945736025832844,-0.07748757622211855,27.500103856539127,-10.918138287626107,0.07733038720991517,1,0.008609056472779208,0.06241297721862882,-1.1920928866260283e-07,-0.11191320419311435,-0.6542592048645002,3,-0.09840094227656693,-2.2941383467466276,7.041889190673827,-1.1666689745897494,7.046194076538086,-1.8421083318756524,7.063411235809326,-0.09840094227656693
2122,2008-01-11,6.86541223526001,7.033280849456787,6.861106872558594,7.007454872131348,57810282.0,-0.01906511699016533,-1.2856971035914706,2.5384753042232955,38.562104754029775,39.5802962629497,0.1327579006689561,0.1709745231647739,0.17505707209897547,-0.034465470561041656,8.794510589356966,0.17217397689819336,-0.06535267020729485,-0.15667722225189173,-0.312796790055053,-0.0005576544487304602,-0.23473700615347237,-0.0786174383503111,0.25825977325439364,1.639731294005697,-38.154249821096776,0.07805978390158076,1,0.12697720527648926,0.18078112602233887,0.12267279624938965,0.12267255783081055,-0.45195531845092773,4,-0.0733542656791002,-1.095251157932495,6.9988460540771475,-2.2941383467466276,7.041889190673827,-1.1666689745897494,7.046194076538086,-0.0733542656791002
2123,2008-01-14,6.826673030853272,6.886932849884032,6.749195098876952,6.869716167449951,52027688.0,-0.005642662534927956,2.5556006893156895,0.3030296926666268,37.820510544439266,39.38981124206305,0.1660126614766977,0.1956769764512991,0.20904595857422503,0.012220843198618603,8.975267831504134,0.13773775100708008,-0.06314730998120766,-0.1801360845565787,-0.3500581363228843,-0.010214032790273109,-0.26509711043973105,-0.09517505867342635,0.29174767494201514,20.68964199991134,-21.72609971920237,0.08496102588315259,1,0.10976052284240545,0.16356444358825506,0.16679251194000155,0.16356396675109774,-0.35726022720337003,0,-0.06872644294503216,-1.2856971035914706,6.86541223526001,-1.095251157932495,6.9988460540771475,-2.2941383467466276,7.041889190673827,-0.06872644294503216
2124,2008-01-15,6.848194122314452,6.92136812210083,6.835280895233153,6.839585781097412,48798383.0,0.003152500693077709,-8.999612285024964,-0.1999933531262298,41.830002418358596,41.0565585019285,0.13432527726751076,0.1553388217575673,0.18237163945720258,-0.001490959884409726,8.602246246693444,0.0946950912475577,-0.06247366909235552,-0.14161283969879257,-0.3029299499320155,0.019704270534430357,-0.22227139481540448,-0.06095428458218066,0.2554575592041015,26.74405872934284,-17.587766717544767,0.08065855511661153,1,0.08823943138122559,0.1420433521270752,0.1452714204788217,0.1549558639526376,-0.5294332504272452,1,-0.058453787934913404,2.5556006893156895,6.826673030853272,-1.2856971035914706,6.86541223526001,-1.095251157932495,6.9988460540771475,-0.058453787934913404
2125,2008-01-16,6.929976940155028,6.968716144561768,6.826673030853272,6.848194122314452,69559450.0,0.011942245850492306,-1.2758760318897888,9.500415443417587,48.53804617173651,42.081864974068665,0.054946907858291816,0.06002219040074053,0.09669594928194858,-0.07676529349978534,8.02887619133198,0.1420431137084952,-0.0640198867675652,-0.049284410476685636,-0.19592385227565146,0.09735503132228018,-0.12260413137616855,0.024035310422797274,0.1594964780578616,55.26318474605642,7.584253837750673,0.07331972089948285,1,0.006456613540649414,0.06026053428649902,0.06348860263824552,0.07962942123413175,-0.6155200004577619,2,-0.07080745726255333,-8.999612285024964,6.848194122314452,2.5556006893156895,6.826673030853272,-1.2856971035914706,6.86541223526001,-0.07080745726255333
2126,2008-01-17,6.800847053527832,6.934280872344972,6.800847053527832,6.925672054290772,45060004.0,-0.01863352327754031,-1.1379341958995777,-1.5262986047542249,41.70852033414649,42.52188096257574,0.16121882423458533,0.17757733369139928,0.22132354143328037,0.057913359836026856,8.163298311084583,0.13343381881713956,-0.06574131391021432,-0.16528608798980748,-0.32649422982911425,-0.004077946150500722,-0.24589015890946087,-0.0846820170701541,0.27501523191162036,18.18181818181844,-31.70248262758695,0.08060407091965359,1,0.1355865001678458,0.1893904209136954,0.20122718811035156,0.20875930786132812,-0.5337381362915048,3,-0.0500001051715665,-1.2758760318897888,6.929976940155028,-8.999612285024964,6.848194122314452,2.5556006893156895,6.826673030853272,-0.0500001051715665
2127,2008-01-18,6.882628917694093,6.955802917480469,6.835280895233153,6.852499008178711,56570242.0,0.012025246785080546,-2.733289021823343,-0.2413772027336298,45.02367876681406,42.98223809408892,0.07293663816380214,0.08382079514857477,0.1353418222169358,-0.018543860811951696,8.221791009832904,0.15495586395263672,-0.053773473005512606,-0.0731738090515126,-0.22749903111807868,0.08115141301505346,-0.15033642008479564,0.003988801981770429,0.1801666802828601,60.7840666943262,11.600432164103253,0.07716261103328322,1,0.05380463600158514,0.10760855674743475,0.13773858547210605,0.12912988662719638,-0.5896940231323251,4,-0.07817391797750839,-1.1379341958995777,6.800847053527832,-1.2758760318897888,6.929976940155028,-8.999612285024964,6.848194122314452,-0.07817391797750839
2128,2008-01-21,6.499543190002441,6.942890167236327,6.465108871459961,6.826673030853272,115413507.0,-0.055659796899234504,-1.4130461221309842,-10.857312421858635,30.034118982389217,41.56790065026742,0.4108293202937281,0.4492598394247427,0.5081632115074513,0.36769294241261186,9.69155241049775,0.4777812957763663,-0.06664978617423856,-0.43043353557586705,-0.6835526438755863,-0.17731442727614777,-0.5569930897257267,-0.3038739814260074,0.550708388010511,6.837534003509001,-36.7082169355669,0.1265595541498598,1,0.2926948070526123,0.3421947956085205,0.529433012008667,0.5122156143188477,-0.20660829544067383,0,-0.013244972866058746,-2.733289021823343,6.882628917694093,-1.1379341958995777,6.800847053527832,-1.2758760318897888,6.929976940155028,-0.013244972866058746
2129,2008-01-22,6.310153007507324,6.486629962921143,6.206849098205566,6.241282939910889,128428829.0,-0.02913899899710426,-3.0625153622726815,-0.21052823373530097,27.076919406078275,39.22665706460376,0.5418092788791453,0.6167062936999841,0.683766621239446,0.5599896305515504,11.38115751727291,0.292694091796875,-0.07866157114428507,-0.585819506645203,-0.9590707917365471,-0.2125682215538589,-0.772445149190875,-0.39919386409953095,0.7049900081124489,13.559309304140632,-28.369340188609463,0.18662564254567202,1,0.3314335346221924,0.40245509147644043,0.7231273651123047,0.7016057968139648,0.004303932189942294,1,0.025238658389598934,-1.4130461221309842,6.499543190002441,-2.733289021823343,6.882628917694093,-1.1379341958995777,6.800847053527832,0.025238658389598934
2130,2008-01-23,6.004545211791992,6.3790221214294425,5.965806007385254,6.370412826538086,101747031.0,-0.04843112288271678,1.1573009372782885,-5.312432926449308,17.204291148672,36.42202139185157,0.7652718479419267,0.893188462942442,0.9721684817397929,0.8666876233814129,12.968376154008565,0.41321611404418856,-0.11042479259486804,-0.8438644170761105,-1.3882272751145441,-0.29950155903767683,-1.1160458460953269,-0.5716829880568941,0.9459342904346446,3.913063163299415,-32.49418537147018,0.2721814290192168,1,0.4949982166290283,0.5875413417816162,1.0524091720581055,1.0072135925292969,0.2410426139831543,2,0.05232963513675348,-3.0625153622726815,6.310153007507324,-1.4130461221309842,6.499543190002441,-2.733289021823343,6.882628917694093,0.05232963513675348
2131,2008-01-24,6.258501052856445,6.284327030181885,6.103545188903809,6.150891780853272,71177798.0,0.04229393436254303,1.2702555427476458,-0.2941207903242599,29.854368997302245,35.45449519665962,0.4417039185488205,0.6162484265636108,0.7049905666514569,0.6148286841810071,14.641370058138282,0.2797818183898926,-0.1410816213702084,-0.5552587270736691,-1.1571722624621525,0.04665480831481439,-0.8562154947679108,-0.25430195937942734,0.5935110998860536,29.565248384769294,-6.456588017529921,0.3009567676942416,1,0.20876002311706543,0.2862379550933838,0.800605297088623,0.7618663311004639,-0.11621713638305664,3,0.008940780926334213,1.1573009372782885,6.004545211791992,-3.0625153622726815,6.310153007507324,-1.4130461221309842,6.499543190002441,0.008940780926334213
2132,2008-01-25,6.3661088943481445,6.430674076080322,6.301544189453125,6.3273701667785645,54711473.0,0.017193868081652797,-1.8571503932729487,0.3599943280764676,30.528821252233243,34.64430749752562,0.28588549560250875,0.48824667666674504,0.5880524761855757,0.509827316399484,15.85214026813276,0.17217302322387695,-0.17766640106807685,-0.4188118219375614,-1.049268193147645,0.2116445492725223,-0.7340400075426032,-0.10358363633251955,0.3972826438586301,40.96913074754017,9.247910549502656,0.3152281856050418,1,0.10115218162536621,0.17863011360168457,0.6919214725494385,0.6542584896087646,-0.30560779571533203,4,-0.015551097028784655,1.2702555427476458,6.258501052856445,1.1573009372782885,6.004545211791992,-3.0625153622726815,6.310153007507324,-0.015551097028784655
2133,2008-01-28,6.2757182121276855,6.3273701667785645,6.228370189666747,6.284327030181885,47188327.0,-0.014198733279713216,1.0909209930006734,-0.22222769291367658,29.33023147050146,33.25544405887483,0.3239737102347462,0.5520211503127417,0.6717555256122756,0.6020503998021471,16.969649694370638,0.13773870468139737,-0.21345059836526925,-0.474337410926819,-1.137281672664165,0.18860685081052697,-0.805809541795492,-0.14286528005814603,0.40791477299693746,59.5042147060143,29.95439087175274,0.33147213086867283,1,0.1915428638458252,0.26902079582214355,0.7823121547698975,0.7446491718292236,-0.23243427276611328,0,0.002743380415138885,-1.8571503932729487,6.3661088943481445,1.2702555427476458,6.258501052856445,1.1573009372782885,6.004545211791992,0.002743380415138885
2134,2008-01-29,6.305848121643066,6.370412826538086,6.2757182121276855,6.310153007507324,51301419.0,0.00480102969842644,-1.933324470834995,0.5000553893873934,30.523890058943493,31.253871157453386,0.23336214075761585,0.4922084014890622,0.6362603325718901,0.5752525367370538,18.329627496334787,0.09469461441040039,-0.23878691537653385,-0.4093424081802368,-1.0893662081367337,0.27068139177626005,-0.7493543081584848,-0.06933050820198883,0.3060021657076195,73.148090212422,44.580375598874156,0.3400118999782483,1,0.15495634078979492,0.2388908863067627,0.7564867734909049,0.7145192623138428,-0.2410421371459961,1,-0.0020478176499332257,1.0909209930006734,6.2757182121276855,-1.8571503932729487,6.3661088943481445,1.2702555427476458,6.258501052856445,-0.0020478176499332257
2135,2008-01-30,6.2455878257751465,6.301544189453125,6.211153030395508,6.271413803100586,44824144.0,-0.009556255511624756,1.100001661709234,5.999224634470536,30.24828170852625,29.980511310162246,0.2082301468537624,0.5237236806445544,0.6877080172039713,0.6406588535978495,19.71030949428405,0.0946950912475586,-0.2653681777306165,-0.43430719375610316,-1.1356328188134315,0.26701843130122516,-0.7849700062847678,-0.08364438122743856,0.30165803357899623,43.42100084689063,14.11024531350845,0.3506628125286642,1,0.21521663665771484,0.2991511821746826,0.8113665580749512,0.7747795581817627,-0.1506519317626953,2,0.011026842603653941,-1.933324470834995,6.305848121643066,1.0909209930006734,6.2757182121276855,-1.8571503932729487,6.3661088943481445,0.011026842603653941
2136,2008-01-31,6.404848098754883,6.413456916809082,6.258501052856445,6.284327030181885,63546323.0,0.02549964509705216,1.249997403577524,-4.666660512176659,38.08460647014455,29.20950327719897,-0.014650518250335587,0.3302035671017931,0.5188063114914616,0.4865607430305747,21.56934860355331,0.16786909103393555,-0.2968555805926858,-0.2425492286682127,-0.930841908580275,0.4457434512438496,-0.5866955686242434,0.10159711128781801,0.08425377540237111,88.23530689512108,53.1348300475143,0.34414633995603106,1,0.0494999885559082,0.1398909091949463,0.6402692794799805,0.6155192852020264,-0.4304332733154306,3,-0.024865581591341224,1.100001661709234,6.2455878257751465,-1.933324470834995,6.305848121643066,1.0909209930006734,6.2757182121276855,-0.024865581591341224
2137,2008-02-01,6.430674076080322,6.495238780975343,6.383326053619385,6.413456916809082,46695526.0,0.004032254462125406,-1.8888574329938377,0.1428560124391199,39.68607782579384,30.28194314868837,-0.12441148594419715,0.27580369823601103,0.4820525794754609,0.4659620691574826,23.3691907190317,0.11191272735595792,-0.3436356025246132,-0.1896059513092041,-0.8665229867865838,0.4873110841681756,-0.5280644690478944,0.1488525664294862,-0.46486806869506836,77.27281119759077,38.68266606183232,0.33845851773868996,2,-0.20015168190002441,0.11406493186950684,0.6208999156951904,0.5896933078765869,-0.4476509094238281,4,-0.04484602332430998,1.249997403577524,6.404848098754883,1.100001661709234,6.2455878257751465,-1.933324470834995,6.305848121643066,-0.04484602332430998
2138,2008-02-04,6.45219612121582,6.5081520080566415,6.426370143890381,6.486629962921143,25908594.0,0.003346779028275071,1.1111008536277387,-1.999972304539286,39.68610778823878,31.682964080039532,-0.1713782641365107,0.21728334775503022,0.4562881676195758,0.44737133479506674,24.74909190604314,0.08178186416626065,-0.37731441531877064,-0.1375231504440304,-0.7847418041650585,0.5096955032769976,-0.46113247730454443,0.18608617641648362,-0.47580145835876486,81.15956920745194,39.37437424841061,0.3236093268605142,2,-0.21521711349487305,0.09254288673400879,0.5993778705596924,0.5681712627410889,-0.32282495498657315,0,-0.06070724063936217,-1.8888574329938377,6.430674076080322,1.249997403577524,6.404848098754883,1.100001661709234,6.2455878257751465,-0.06070724063936217
2139,2008-02-05,6.280022144317628,6.473717212677003,6.258501052856445,6.45219612121582,35470378.0,-0.026684554167852648,-1.0000000000000082,5.000138479221167,33.83295394270526,33.53059327937656,-0.004389419178102649,0.34690034564758054,0.6204664810928202,0.6205430057160504,26.18295626665499,0.21521615982055753,-0.4294119735983042,-0.2713885307312003,-0.8951173894849083,0.3523403280225077,-0.5832529601080543,0.04047589864565371,-0.28235718765258877,23.188333665140583,-16.194195703971005,0.3118644293768539,2,0.025826454162596768,0.26471686363220126,0.766171693801879,0.7403452396392813,-0.16786909103393644,1,-0.03769703346830777,1.1111008536277387,6.45219612121582,-1.8888574329938377,6.430674076080322,1.249997403577524,6.404848098754883,-0.03769703346830777
2140,2008-02-06,6.383326053619385,6.400544166564941,6.249892234802246,6.249892234802246,45965029.0,0.01644960908222748,-1.2580771965936584,-0.774994114796099,39.47936869844097,34.6000376906142,-0.05399051322718673,0.20209009414326395,0.5103412361295536,0.5183665376706283,27.861651745855752,0.1506519317626953,-0.42829758289943776,-0.13515646457672137,-0.7180579222226822,0.4477449930692394,-0.4266071933997022,0.15629426424625947,-0.36524161489868145,51.666512804416286,9.205577586923013,0.2914507288229805,2,-0.023673534393310547,0.16141295433044434,0.6370418071746826,0.6370413303375244,-0.47347593307495117,2,-0.04989876225133627,-1.0000000000000082,6.280022144317628,1.1111008536277387,6.45219612121582,-1.8888574329938377,6.430674076080322,-0.04989876225133627
2141,2008-02-07,6.310153007507324,6.404848098754883,6.2455878257751465,6.374718189239503,35250001.0,-0.011463153455959052,1.5517367835982534,-0.48387419549657423,35.51198230789484,35.153722252354385,0.030485782118041094,0.23296687267220761,0.5741756264144406,0.5919093276563867,29.84733160756955,0.15926027297973633,-0.4064166629336352,-0.17389485836029017,-0.7173466277977756,0.36955691107719524,-0.4456207430790329,0.09783102635845253,-0.27246586601318334,24.590247295405057,-14.910459318140099,0.2717258847187428,2,0.04949951171875,0.23458600044250488,0.7069865465164185,0.710214376449585,-0.5509548187255868,3,-0.03410648097420532,-1.2580771965936584,6.383326053619385,-1.0000000000000082,6.280022144317628,1.1111008536277387,6.45219612121582,-0.03410648097420532
2142,2008-02-08,6.361804962158202,6.4177608489990225,6.301544189453125,6.357500076293945,43349313.0,0.00818553125247945,1.0000000000000153,-0.066675036742155,45.81152758645686,36.98497737634943,-0.02440760978927692,0.14930646092781963,0.5130376278869759,0.5416184927383272,31.60528975950094,0.11621665954589755,-0.33209870970437017,-0.09706254005432235,-0.6120357540918517,0.417910673983207,-0.3545491470730875,0.16042406696444278,-0.30529922600156123,44.26237248859,0.6039698017000461,0.2574866070187647,2,-0.002152442932128018,0.18293404579162686,0.6574867963790902,0.6585624217987069,-0.7403459548950186,4,-0.06089311744435033,1.5517367835982534,6.310153007507324,-1.2580771965936584,6.383326053619385,-1.0000000000000082,6.280022144317628,-0.06089311744435033
2143,2008-02-11,6.357500076293945,6.391934871673584,6.288630962371826,6.3273701667785645,34305366.0,-0.000676676806325216,1.0869581970647875,6.999003101463562,51.622399021207826,39.32925614993435,-0.008137765199671243,0.12296431806198438,0.5081659104715257,0.5478918386286189,32.53532733725308,0.10330390930175781,-0.2940162464334435,-0.07790877819061315,-0.5642865798310641,0.4084690234498378,-0.32109767901083863,0.16528012262961234,-0.28292848926130443,49.05648151631804,1.5250338708563262,0.24318890082022526,2,0.0021524429321289062,0.1872389316558838,0.6617916822433472,0.6628673076629639,-0.581085205078125,0,-0.05890317029390424,1.0000000000000153,6.361804962158202,1.5517367835982534,6.310153007507324,-1.2580771965936584,6.383326053619385,-0.05890317029390424
2144,2008-02-12,6.4478912353515625,6.469412803649902,6.3144569396972665,6.387630939483643,53581862.0,0.01421803507241326,2.00001384766642,2.0000158260401664,67.82006442917626,43.50389867445102,-0.08522333637227852,0.0011023225127839709,0.41223457284661613,0.45754054064713134,33.6819947364316,0.15495586395263583,-0.2611228667745742,0.032497525215148926,-0.41363863539999546,0.4786336858302933,-0.1905705550924237,0.25556560552272156,-0.3559764314779619,90.3846440631025,35.79346222809022,0.22306808030757222,2,-0.07102131843566895,0.0968477725982666,0.57140052318573,0.5724761486053467,-0.7489542961120597,1,-0.049399107009742926,1.0869581970647875,6.357500076293945,1.0000000000000153,6.361804962158202,1.5517367835982534,6.310153007507324,-0.049399107009742926
2145,2008-02-13,6.4392828941345215,6.473717212677003,6.370412826538086,6.413456916809082,38939249.0,-0.0013350630311262934,1.1818429016712688,0.4285736894164194,59.05172557867473,45.83357857539882,-0.05168516689725422,-0.030499509394841695,0.4114806302920666,0.4651769054274135,35.394515469029606,0.1033043861389169,-0.21514594269632337,0.0484238862991333,-0.32691140541964714,0.42375917801791374,-0.13924375956025692,0.23609153215852352,-0.33071860209359905,84.90579446597323,26.027503158867276,0.1876676458593904,2,-0.06241297721862793,0.10330367088317871,0.5832371711730957,0.5810844898223877,-0.8350410461425781,2,-0.05080221605868718,2.00001384766642,6.4478912353515625,1.0869581970647875,6.357500076293945,1.0000000000000153,6.361804962158202,-0.05080221605868718
2146,2008-02-14,6.460803985595702,6.55119514465332,6.4392828941345215,6.47802209854126,48129289.0,0.003342156543671093,-2.7142947576656775,-0.666697439116742,55.18867234366311,47.55608907738428,-0.07200644546281332,-0.08306052242874795,0.37968297636654125,0.44321148115053255,36.757054653909265,0.11191225051879883,-0.17053908209945057,0.08694713115692032,-0.23755553241059246,0.4114497947244331,-0.07530420062683607,0.2491984629406767,-0.3362561849141512,65.57369010800184,4.247011274903613,0.16225133178375636,2,-0.06241250038146884,0.060261011123658115,0.5660202503204355,0.5595633983612069,-0.7704749107360831,3,-0.08527636286128082,1.1818429016712688,6.4392828941345215,2.00001384766642,6.4478912353515625,1.0869581970647875,6.357500076293945,-0.08527636286128082
2147,2008-02-15,6.344586849212647,6.499543190002441,6.310153007507324,6.473717212677003,43273620.0,-0.017988030072133454,1.0952290519297119,7.499681519842311,53.66969027110813,49.10982046436977,0.034324619041740334,-0.009717105352777367,0.48336739055751554,0.5576166930076196,38.662276391289055,0.1893901824951172,-0.1205107570178221,-0.0023679018020619225,-0.22132122830196632,0.21658542469784248,-0.11184456505201457,0.10710876144789072,-0.19444020789279026,21.311317619412037,-38.5833744399255,0.10947666324995242,2,0.053804636001586026,0.15495657920837314,0.6897702217102042,0.6757805347442618,-0.6370406150817889,4,-0.09226584399322324,-2.7142947576656775,6.460803985595702,1.1818429016712688,6.4392828941345215,2.00001384766642,6.4478912353515625,-0.09226584399322324
2148,2008-02-18,6.413456916809082,6.4478912353515625,6.357500076293945,6.387630939483643,22183831.0,0.010854933383878551,-1.0999783980192646,-0.19999926146392621,55.50662878325742,51.51800655776445,-0.045391941141120995,-0.089980570453978,0.40417163102789555,0.4870418730102095,38.30627350860737,0.10330438613891513,-0.0969935116084013,0.07080647945404017,-0.13869740577637657,0.2803103646844569,-0.0339454631611682,0.17555842206924854,-0.2392473652892173,42.857199378044,-14.726478771284093,0.10475194261520851,2,-0.015065431594848633,0.05380415916442871,0.6058344841003418,0.6069104671478271,-0.5939979553222656,0,-0.12349001791376268,1.0952290519297119,6.344586849212647,-2.7142947576656775,6.460803985595702,1.1818429016712688,6.4392828941345215,-0.12349001791376268
2149,2008-02-19,6.469412803649902,6.4909348487854,6.340282917022705,6.387630939483643,33256331.0,0.00872476225639951,1.4137917862013378,3.1666512804416462,61.50440157112496,53.96523243250712,-0.08007867111403133,-0.14060209825300074,0.33832737114837474,0.430101674758415,36.841941316243734,0.1506519317626953,-0.07727677142664291,0.11879937648773176,-0.09750005075930712,0.33509880373477063,0.010649662864212317,0.2269490901112512,-0.2725841165420304,66.0713508551895,6.419576605012587,0.1081497136235196,2,-0.07102131843566895,-0.0021517276763916016,0.4939227104187003,0.5229766368865967,-0.688692569732666,1,-0.10711913947477703,-1.0999783980192646,6.413456916809082,1.0952290519297119,6.344586849212647,-2.7142947576656775,6.460803985595702,-0.10711913947477703
2150,2008-02-20,6.318760871887207,6.443586826324463,6.310153007507324,6.426370143890381,51396282.0,-0.023286801497301335,-1.1379341958995635,-1.315808499845489,45.53568867475692,55.07897758438069,0.067555752958949,0.036677541283663295,0.47325111573235645,0.5775087009980133,34.70584396701983,0.15925979614257812,-0.062491863422135197,-0.047563338279724476,-0.19159962911295825,0.0964729525535093,-0.1195814836963418,0.024454807136892853,-0.10067019732660842,3.5711035762469785,-50.29776909735383,0.072018145416617,2,0.10115218162536621,0.1485002040863037,0.6445746421813956,0.673628568649292,-0.5337367057800293,2,-0.09809263955617664,1.4137917862013378,6.469412803649902,-1.0999783980192646,6.413456916809082,1.0952290519297119,6.344586849212647,-0.09809263955617664
2151,2008-02-21,6.3144569396972665,6.387630939483643,6.310153007507324,6.348892211914063,34601571.0,-0.000681135475325445,-2.600013293747359,0.3200028359617677,43.8356115877603,54.85943136230328,0.08105857679922401,0.04784133925694167,0.45895484006941256,0.5789908691747891,32.454309262746825,0.07747793197631836,-0.018071357995784965,-0.0546650648117053,-0.19189593409155936,0.08256580446814876,-0.12328049945163233,0.013950369828221731,-0.07637999693110498,2.272521274989139,-46.62681127925753,0.068615434639927,2,0.10545611381530673,0.14634752273559481,0.6488785743713361,0.6779325008392325,-0.4562587738037118,3,-0.11247445322501048,-1.1379341958995635,6.318760871887207,1.4137917862013378,6.469412803649902,-1.0999783980192646,6.413456916809082,-0.11247445322501048
2152,2008-02-22,6.267108917236327,6.331674098968506,6.228370189666747,6.284327030181885,43961659.0,-0.00749835225944373,-1.181810857491002,0.5000138473468742,40.44440286749636,53.61743178966868,0.1269069683037829,0.0921150333904075,0.48704647017957114,0.6236255212970638,31.47938231645163,0.1033039093017587,0.00455514934206569,-0.09706308841705447,-0.2416940313932292,0.04756785455912027,-0.16937855990514183,-0.024747616928967098,0.2840862274169931,14.753976296586819,-28.822713469196707,0.07231547148808719,2,0.12267374992370694,0.1936955451965341,0.6962265968322754,0.7252805233001718,-0.30560684204101474,4,-0.09203284161703329,-2.600013293747359,6.3144569396972665,-1.1379341958995635,6.318760871887207,1.4137917862013378,6.469412803649902,-0.09203284161703329
2153,2008-02-25,6.292934894561768,6.331674098968506,6.219761848449707,6.292934894561768,38915972.0,0.004120875776454369,1.8888629034243372,-0.0,50.78532543445196,51.724683012477094,0.10164872334639963,0.07130064132877312,0.4436711231022574,0.5945902491214738,30.241136950516722,0.11191225051879883,0.044117538747851626,-0.0720979452133177,-0.214702922327489,0.07050703190085361,-0.14340043377040335,-0.0007954566562320409,0.2518037509918214,26.98389810986986,-18.379815061712375,0.07130248855708575,2,0.0925436019897461,0.16141319274902344,0.670400619506835,0.6994545459747314,-0.3443460464477539,0,-0.0930231553701264,-1.181810857491002,6.267108917236327,-2.600013293747359,6.3144569396972665,-1.1379341958995635,6.318760871887207,-0.0930231553701264
2154,2008-02-26,6.292934894561768,6.331674098968506,6.2455878257751465,6.297239780426025,34645709.0,0.0,1.352935043269732,-100.0,43.71256174203072,50.0203314750722,0.08644749561820841,0.07408182547897901,0.42395597578105804,0.5920356490396648,29.28185720761536,0.08608627319335938,0.0540172017767695,-0.07145228385925328,-0.21529708171712514,0.07239251399861857,-0.1433746827881892,0.0004701150696826417,0.23880467910766612,32.69208236133746,-11.383851108934877,0.07192239892893584,2,0.0925436019897461,-0.03443431854248047,0.5240530967712402,0.5574114322662354,-0.2539548873901367,1,-0.075239286756982,1.8888629034243372,6.292934894561768,-1.181810857491002,6.267108917236327,-2.600013293747359,6.3144569396972665,-0.075239286756982
2155,2008-02-27,6.3144569396972665,6.3273701667785645,6.249892234802246,6.310153007507324,34698646.0,0.0034200330205382823,4.142843577894537,-0.9997784669917881,50.32255021219852,49.47965123824281,0.05068709775157121,0.0611173433219685,0.3840887895520604,0.5676458514394485,28.059841274965315,0.07747793197631836,0.05347157133818303,-0.05337369441985995,-0.18826264889995237,0.08151526006023246,-0.12081817165990572,0.014070782820185812,0.20480352496337773,56.41008160842213,9.461647635805697,0.06744447724004611,2,0.045195579528807706,-0.055956363677979404,0.3626403808593741,0.40675950050353915,-0.32712888717651367,2,-0.08452614545909298,1.352935043269732,6.292934894561768,1.8888629034243372,6.292934894561768,-1.181810857491002,6.267108917236327,-0.08452614545909298
2156,2008-02-28,6.2455878257751465,6.348892211914063,6.236979007720947,6.288630962371826,33220924.0,-0.010906577490323643,-2.7142970184212487,-10.000886328382602,41.509431333081174,48.12851135623981,0.0959025027216951,0.12379010079559105,0.4359319876490213,0.6328052611488353,27.56461363553495,0.11191320419311612,0.018896609924194507,-0.11427979469299299,-0.2584516311054923,0.029892041719506324,-0.18636571289924309,-0.04219387648674289,0.2616926942370599,19.999926146392482,-26.16102598372622,0.0720859182062498,2,0.10976052284240723,0.08178234100341797,0.30022716522216797,0.35510706901550293,-0.2367386817932129,3,-0.07374224372720395,4.142843577894537,6.3144569396972665,1.352935043269732,6.292934894561768,1.8888629034243372,6.292934894561768,-0.07374224372720395
2157,2008-02-29,6.142283916473389,6.211153030395508,6.082023143768311,6.211153030395508,60833314.0,-0.01654030207940227,2.750008654771523,1.6000022156245846,36.26376770133028,45.99041568047013,0.1871753961684579,0.21542575334524816,0.5198259673530554,0.7309363629532903,27.93483809757688,0.16356468200683505,-0.003360869268323796,-0.20316419601440394,-0.3729330062109897,-0.0333953858178182,-0.28804860111269726,-0.11827979091611063,0.353495856676318,22.580650925106653,-22.255088321140065,0.084884405098293,2,0.1441950798034668,0.17432522773742676,0.36371612548828125,0.45841097831726074,-0.18508672714233398,4,-0.04625083347546444,-2.7142970184212487,6.2455878257751465,4.142843577894537,6.3144569396972665,1.352935043269732,6.292934894561768,-0.04625083347546444
2158,2008-03-03,6.0605010986328125,6.099239826202393,6.017457962036133,6.073413848876952,64555781.0,-0.013314724449847937,1.5333303791672206,0.18749697082994507,25.000000000000014,41.934371061456254,0.23873139876597094,0.2807535427696095,0.5832073190377658,0.8072931961660821,28.524365557744368,0.12482595443725586,-0.026083571138968864,-0.2653622627258301,-0.47005988112690034,-0.06066464432475982,-0.3677110719263652,-0.16301345352529495,0.41045327675401033,12.986930775118372,-25.009543918395345,0.10234880920053502,3,0.17002129554748535,0.22382545471191406,0.4454989433288574,0.5380418300628662,-0.02582597732544034,0,-0.016335121770678862,2.750008654771523,6.142283916473389,-2.7142970184212487,6.2455878257751465,4.142843577894537,6.3144569396972665,-0.016335121770678862
2159,2008-03-04,6.043283939361572,6.168109893798827,6.021761894226074,6.06480598449707,55442927.0,-0.0028408804801840493,-3.533274251320086,1.6667282127032166,24.725270043082716,39.62210232460355,0.2113736318373558,0.2944205950421095,0.582276124707894,0.8175546234873856,28.22947174423106,0.14634799957275302,-0.04087312137681742,-0.2707425117492672,-0.5109081387314056,-0.03057688476712883,-0.3908253252403364,-0.15065969825819803,0.3913907229571958,7.792187239234126,-23.267981611217913,0.12008281349106897,3,0.15926051139831543,0.2410426139831543,0.46271610260009766,0.5552589893341064,-0.08178186416625977,1,-0.015669475768097407,1.5333303791672206,6.0605010986328125,2.750008654771523,6.142283916473389,-2.7142970184212487,6.2455878257751465,-0.015669475768097407
2160,2008-03-05,6.06480598449707,6.103545188903809,6.008849143981934,6.103545188903809,47118503.0,0.003561316223339883,3.888899830137121,1.7999778442450427,24.725361680163317,37.498741223759446,0.16767226465440022,0.2612043939935367,0.5435917251233748,0.7894062890225815,27.91044193562685,0.094696044921875,-0.06461849049109158,-0.23329446315765345,-0.49535649445331575,0.028767568138008848,-0.36432547880548416,-0.10226344750982275,0.33649134179908735,16.45580980533481,-9.815683449462568,0.13103101564783112,3,0.11406469345092773,0.21521615982055664,0.4379657506942749,0.5337369441986084,-0.18508720397949308,2,-0.004258335285820536,-3.533274251320086,6.043283939361572,1.5333303791672206,6.0605010986328125,2.750008654771523,6.142283916473389,-0.004258335285820536
2161,2008-03-06,6.094935894012451,6.202544212341309,6.047587871551514,6.0605010986328125,60265932.0,0.004967992313752445,-4.142818709100548,-0.8888875212328599,32.09881355352687,36.57145352220728,0.11524818557101657,0.2256957954297194,0.4964345033403541,0.7516583793494824,27.21953309915112,0.15495634078979492,-0.10188735542604199,-0.19240369796752965,-0.469618441075486,0.0848110451404267,-0.33101106952150783,-0.053796326413551476,0.26711661405228426,42.55318647439554,15.007602847848041,0.13860737155397823,3,0.08393478393554688,0.18508625030517578,0.40783584117889404,0.5036070346832275,-0.15495586395263583,3,-0.01765528684188622,3.888899830137121,6.06480598449707,-3.533274251320086,6.043283939361572,1.5333303791672206,6.0605010986328125,-0.01765528684188622
2162,2008-03-07,5.974414825439452,6.155197143554688,5.957197189331055,6.073413848876952,55208134.0,-0.019773968203897985,-1.967752079819373,-2.874970573980475,20.689641999910975,33.22748869614718,0.2121993899701513,0.3327676745805155,0.5984542276585811,0.8637832841883233,26.775592136163727,0.1979999542236337,-0.11415841224806034,-0.29355525970459073,-0.6013150182963791,0.014204498887197659,-0.44743513900048537,-0.1396753804086961,0.35231734621700284,7.017666608360666,-17.82312141359843,0.15387987929589428,3,0.17862987518310636,0.27978134155273526,0.5251287221908578,0.6241281032562265,0.043043136596680576,4,0.0057636303384656085,-4.142818709100548,6.094935894012451,3.888899830137121,6.06480598449707,-3.533274251320086,6.043283939361572,0.0057636303384656085
2163,2008-03-10,5.983023166656494,6.086327075958253,5.957197189331055,5.965806007385254,37797962.0,0.0014408676780170993,-6.499965381153552,-0.17391241522811343,15.337422478974005,30.07469544469643,0.1732232642121927,0.31059011868181585,0.5700917885785106,0.8477057743012733,26.252439317866276,0.12912988662719815,-0.12580486027927584,-0.26622307300567627,-0.5958380979052746,0.0633919518939221,-0.431030585455475,-0.10141556055587753,0.29936480712091296,10.52630556041436,-8.723219386315494,0.16480751244979916,3,0.17002153396606445,0.27117300033569336,0.40460753440856934,0.6155197620391846,0.03873872756958008,0,-0.004316543093024983,-1.967752079819373,5.974414825439452,-4.142818709100548,6.094935894012451,3.888899830137121,6.06480598449707,-0.004316543093024983
2164,2008-03-11,6.129371166229247,6.150891780853272,6.000240802764893,6.000240802764893,48329526.0,0.024460543691081416,-1.3333161008249585,7.500096934112447,36.41982864555591,28.52994860395836,0.0013787964716680534,0.14667603466009815,0.40431165533315916,0.6947325208138455,26.134064980767,0.16786861419677823,-0.12741856754493863,-0.10394906997680753,-0.42378661236828474,0.21588847241466969,-0.26386784117254614,0.05596970121893108,0.11399391341459797,70.175694322974,46.92117155116157,0.1599187711957386,3,0.023673534393311435,0.12482500076294034,0.261487841606141,0.46917176246643155,-0.008609294891355646,1,-0.015449553037939379,-6.499965381153552,5.983023166656494,-1.967752079819373,5.974414825439452,-4.142818709100548,6.094935894012451,-0.015449553037939379
2165,2008-03-12,6.112153053283691,6.202544212341309,6.073413848876952,6.16380500793457,40690370.0,-0.002809115727959499,1.0000000000000138,-0.39999852292785515,35.757590813142215,27.890855212854035,-0.014659334064740293,0.1455945184384877,0.4031620617669267,0.7055703713062336,25.883015400497133,0.12913036346435636,-0.14491044027318267,-0.10481069087982142,-0.4135658919361953,0.20394451017655246,-0.2591882914080088,0.049566909648365964,0.09687187952261844,63.15783336248615,35.71050130715611,0.154377600528187,3,-0.027977943420410156,0.1420431137084961,0.31314074993133545,0.4863898754119873,-0.02152109146118164,2,-0.02464777579603361,-1.3333161008249585,6.129371166229247,-6.499965381153552,5.983023166656494,-1.967752079819373,5.974414825439452,-0.02464777579603361
2166,2008-03-13,5.909850120544434,6.094935894012451,5.793632984161378,6.069109916687013,67906623.0,-0.03309847298908408,1.857146732863975,3.08332564022084,29.35329442966156,27.123024849335287,0.1508772167353447,0.3209608454576678,0.5810375046447795,0.900183141856493,26.772740223908876,0.31852006912231356,-0.16294156079401656,-0.2795659303665161,-0.5949602979536266,0.03582843722059437,-0.43726311416007135,-0.12186874657296087,0.292694091796875,28.421116460983413,-0.6057390824451474,0.15769718379355538,3,0.08823847770690918,0.26256394386291504,0.5423456430435181,0.6886928081512451,0.08178186416625888,3,-0.005098494786206276,1.0000000000000138,6.112153053283691,-1.3333161008249585,6.129371166229247,-6.499965381153552,5.983023166656494,-0.005098494786206276
2167,2008-03-14,5.759198188781737,5.918457984924316,5.729067802429199,5.896936893463135,84474130.0,-0.025491667079505897,1.0952456313880645,0.8648680207909178,23.043529567594277,26.90563924573465,0.26985156285640866,0.4485032980857806,0.7076441932965816,1.0426719173384278,27.14534616857361,0.1893901824951172,-0.19505967481555242,-0.40094842910766726,-0.7611749870032964,-0.040721871212038074,-0.5810617080554819,-0.22083515015985267,0.4433460235595712,6.363651012334749,-21.974756225982933,0.1801132789478144,3,0.2066078186035165,0.3809332847595224,0.6929975748062143,0.8393447399139413,0.21521663665771484,4,0.03139010594047975,1.857146732863975,5.909850120544434,1.0000000000000138,6.112153053283691,-1.3333161008249585,6.129371166229247,0.03139010594047975
2168,2008-03-17,5.621459007263184,5.741981029510497,5.608545780181885,5.608545780181885,69041173.0,-0.0239163815870852,-19.666445109116957,-0.0937516227640469,20.22904523611706,26.406058711627356,0.37857439096870493,0.5521760722709015,0.8163278065026347,1.1729448541109377,27.701475504767192,0.15065240859985263,-0.22140234350914856,-0.49908771514892614,-0.9122985754740469,-0.08587685482380536,-0.7056931453114865,-0.29248228498636575,0.5053289794921874,2.173949691138753,-24.555669460008524,0.20660543016256047,3,0.2840859889984131,0.45841145515441895,0.8307367563247681,0.9770839214324951,0.378781795501709,0,0.07044415947199845,1.0952456313880645,5.759198188781737,1.857146732863975,5.909850120544434,1.0000000000000138,6.112153053283691,0.07044415947199845
2169,2008-03-18,5.77641487121582,5.780720233917236,5.66450309753418,5.698936939239503,53136017.0,0.02756506162411343,1.6999407336837615,5.9998892212251445,28.668938237324667,26.84423388464528,0.20314502154704694,0.36115728228323807,0.63407295746073,1.0109356325758743,28.527734018364193,0.15926122665405273,-0.2328318629655115,-0.3094819545745846,-0.7156805457074755,0.09671663655830631,-0.5125812501410305,-0.1063826590081387,0.2570895183563229,28.26086432983732,5.067280388597364,0.2030992955664455,3,0.12913012504577637,0.3034555912017822,0.6757808923721313,0.8221280574798584,0.26256513595581055,1,0.04247392690452889,-19.666445109116957,5.621459007263184,1.0952456313880645,5.759198188781737,1.857146732863975,5.909850120544434,0.04247392690452889
2170,2008-03-19,5.698936939239503,5.823762893676758,5.660198211669923,5.793632984161378,54432644.0,-0.013412805988433085,1.1111131626077932,-1.2222324797055832,28.474569269824116,26.441540075344975,0.24950469187834745,0.4108849436988029,0.6829275386442992,1.080082079420598,29.108068608305736,0.16356468200683505,-0.23088193424965997,-0.3559686899185168,-0.7814814722839838,0.06954409244695015,-0.5687250811012499,-0.14321229873578378,0.25807490064239413,18.58408641280603,-4.8063723313005156,0.2127563911827333,3,0.20660805702209384,0.3809335231780997,0.7618675231933585,0.8996059894561759,0.3744769096374494,2,0.07401817858238657,1.6999407336837615,5.77641487121582,-19.666445109116957,5.621459007263184,1.0952456313880645,5.759198188781737,0.07401817858238657
2171,2008-03-20,5.604241847991943,5.70324182510376,5.5741119384765625,5.651589870452881,63941042.0,-0.016616272869339088,-1.4000088624983382,0.5,28.668938237324696,27.32812854616872,0.29868484715458177,0.47394372670091034,0.7486963836194089,1.163886062264453,29.844779786622443,0.12912988662719727,-0.2306688870924427,-0.41515302658081055,-0.8671779548223402,0.036871901660719075,-0.6411654907015754,-0.18914056246004574,0.29004610114395124,8.749892680981407,-14.133983129720065,0.2260124641207648,3,0.2840862274169922,0.45841169357299805,0.8554863929748535,0.9943010807037354,0.4863901138305664,3,0.08678963667580564,1.1111131626077932,5.698936939239503,1.6999407336837615,5.77641487121582,-19.666445109116957,5.621459007263184,0.08678963667580564
2172,2008-03-25,5.690329074859619,5.750588893890381,5.604241847991943,5.750588893890381,57412934.0,0.01536108347974352,3.8572016395777613,1.2726998066387367,35.37418426439952,29.554435411215998,0.1878127475614111,0.3609353881303168,0.6383884839637464,1.0666104751705197,30.037743782684945,0.1463470458984375,-0.23148102589149477,-0.3002268075942993,-0.7592507948359621,0.1587971796473635,-0.5297388012151307,-0.0707148139734679,0.13992367214440904,46.55184927686818,21.490091483350838,0.22951199362083136,3,0.1979990005493164,0.3464984893798828,0.7693991661071777,0.9082138538360596,0.32712888717651367,1,0.05294999742321704,-1.4000088624983382,5.604241847991943,1.1111131626077932,5.698936939239503,1.6999407336837615,5.77641487121582,0.05294999742321704
2173,2008-03-26,5.7075462341308585,5.716155052185059,5.630067825317383,5.673110961914063,36091038.0,0.003025687802012511,2.3332964070750712,-0.5714466583315894,36.734713871282636,29.58942265851897,0.14238285969701892,0.3136971694103341,0.5979002104102369,1.037641660672418,30.195879655340242,0.08608722686767578,-0.245154920594846,-0.2537402153015149,-0.7061877694574283,0.1987073388543985,-0.4799639923794716,-0.027516438223558204,0.0714783511676762,53.44834172466712,25.119717702582886,0.22622377707795657,3,0.18078184127807706,0.32497715950012296,0.7414212226867685,0.8909966945648202,0.37017297744751065,2,0.04675714928294972,3.8572016395777613,5.690329074859619,-1.4000088624983382,5.604241847991943,1.1111131626077932,5.698936939239503,0.04675714928294972
2174,2008-03-27,5.819458961486816,5.8668060302734375,5.686024188995361,5.698936939239503,43894446.0,0.019607852966082806,-1.470582868760854,3.4999584579596097,40.95238329694569,30.16662182338602,-0.020242744613715224,0.17338353563734898,0.46284320922813116,0.9142338310720532,29.935459426597543,0.18078184127807617,-0.23684097404373006,-0.11815369129180908,-0.5464384271769713,0.31013104459335317,-0.3322960592343902,0.09598867665077204,-0.2453470230102539,83.82370190803879,51.762841409447546,0.21414236794258107,3,0.01506495475769043,0.21306443214416504,0.6133673191070557,0.7790839672088623,0.2453470230102539,3,0.03106505990926145,2.3332964070750712,5.7075462341308585,3.8572016395777613,5.690329074859619,-1.4000088624983382,5.604241847991943,0.03106505990926145
2175,2008-03-28,5.780720233917236,5.871110916137695,5.741981029510497,5.8668060302734375,33981263.0,-0.0066567575827843894,1.7272635718637992,-0.7142744101949386,38.48583440211636,31.18134848699211,-0.03739429381616066,0.17927747950421136,0.4748738227542866,0.9413416718414656,29.649592622719734,0.12912988662719815,-0.22780853527707023,-0.13020558357238787,-0.5248118476065287,0.2644006804617529,-0.3275087155894587,0.06709754844468296,-0.20075441360473611,69.56532209898981,37.22757402804277,0.19730313201707045,3,-0.034435272216796875,0.22812914848327637,0.6521060466766357,0.8178226947784424,0.1979990005493164,4,0.04467605467898372,-1.470582868760854,5.819458961486816,2.3332964070750712,5.7075462341308585,3.8572016395777613,5.690329074859619,0.04467605467898372
2176,2008-03-31,5.785024166107178,5.828066825866699,5.716155052185059,5.73767614364624,36388816.0,0.0007445321717334252,-1.4761924858357687,-0.55000969341125,42.41379639657194,33.33360035687852,-0.06846689390404048,0.14619565876604312,0.44752400423102756,0.9257948973070604,29.629954775892863,0.11191177368164062,-0.24995299877061505,-0.1028734683990482,-0.46789361606848967,0.26214667927039326,-0.2853835422337694,0.07963660543567297,-0.19341254196166968,67.74195277532094,30.87117870203008,0.1825100738347209,3,-0.06241273880004883,0.1958472728729248,0.6585628986358643,0.813518762588501,0.22382497787475586,0,0.04985107658829979,1.7272635718637992,5.780720233917236,-1.470582868760854,5.819458961486816,2.3332964070750712,5.7075462341308585,0.04985107658829979
2177,2008-04-01,5.858198165893555,5.8668060302734375,5.741981029510497,5.7678070068359375,41268701.0,0.012648866743734999,1.3200187886630081,1.9090799226554946,45.2459311729053,36.11325434985499,-0.1409425363193817,0.053384471292389435,0.3490427728450971,0.8414145099165689,28.63375606527301,0.12482500076294034,-0.2713304406197299,-0.0154951810836792,-0.36038969013356503,0.32939932796620663,-0.18794243560862256,0.15695207344126416,-0.25540657006835943,94.64297018421219,52.190946120696616,0.1724472545249431,4,-0.13558673858642578,0.10330390930175781,0.5821605920791626,0.740344762802124,0.08608579635620117,1,0.039676670086407295,-1.4761924858357687,5.785024166107178,1.7272635718637992,5.780720233917236,-1.470582868760854,5.819458961486816,0.039676670086407295
2178,2008-04-02,5.9615020751953125,5.974414825439452,5.845284938812256,5.879718780517577,41168265.0,0.017634075593958798,1.39998759261231,0.9047709480703185,43.38982898090406,37.748908876919366,-0.21337771855958465,-0.06083554701586724,0.2334601395656568,0.7266351378270581,26.99440252188875,0.12912988662719638,-0.2672283978064067,0.09275867938995397,-0.24358270501808565,0.4291000637979936,-0.0754120128140654,0.26092937159397334,-0.34797770655761706,95.52247936917915,54.24016269557982,0.1681706922040197,4,-0.1872386932373047,0.0,0.46379148960113525,0.6370408535003662,-0.08178329467773526,2,0.00938620604925089,1.3200187886630081,5.858198165893555,-1.4761924858357687,5.785024166107178,1.7272635718637992,5.780720233917236,0.00938620604925089
2179,2008-04-03,5.948588848114014,5.9916319847106925,5.931371212005615,5.965806007385254,40676028.0,-0.002166102924802904,-1.3333179472503187,-0.21052171276645137,43.53743239643226,39.422560335431385,-0.19385963316223886,-0.05837321141505747,0.23979697491319563,0.727331500898794,25.938122188815072,0.06026077270507724,-0.24076635393055223,0.08458020687103307,-0.24399207613382234,0.4131524898758885,-0.07970593463139508,0.24886634837346122,-0.3134110520682132,84.37504868300596,43.96541515694602,0.1642861415024277,4,-0.16571688652038574,0.012913227081298828,0.47132444381713867,0.649954080581665,0.004303932189941406,3,0.02170773048221286,1.39998759261231,5.9615020751953125,1.3200187886630081,5.858198165893555,-1.4761924858357687,5.785024166107178,0.02170773048221286
2180,2008-04-04,6.038980007171631,6.05189323425293,5.935676097869872,5.952892780303955,43941289.0,0.015195395305606985,1.0769066893907273,-5.000083086382142,55.597006442225606,42.41456791375371,-0.25808333871620714,-0.15894772453137307,0.15359634634168007,0.6253312497991068,24.69868997329423,0.11621713638305753,-0.1907705017194612,0.1762626647949217,-0.14917496648014605,0.5017002960699894,0.013543849157387378,0.338981480432456,-0.3752858760326392,96.1537806031581,51.98759075992756,0.16271881563753407,4,-0.21091246604919434,-0.07747793197631836,0.28300952911376953,0.5531065464019775,-0.08608722686767578,4,0.004276546253633828,-1.3333179472503187,5.948588848114014,1.39998759261231,5.9615020751953125,1.3200187886630081,5.858198165893555,0.004276546253633828
2181,2008-04-07,5.987328052520753,6.069109916687013,5.978719234466553,6.069109916687013,39091482.0,-0.008553092507267546,1.2105312257665997,-0.9499883680997906,60.8163315136666,45.24147316367227,-0.16357791417075696,-0.12202722789319953,0.2007380225467541,0.6656431771796525,24.402286082188628,0.09039068222045987,-0.15919056156044942,0.12999110221862864,-0.1825853717145698,0.44256757615182707,-0.026297134747970574,0.28627933918522785,-0.28481401107036763,75.00010932323103,24.97596500639071,0.15628823696659908,4,-0.13773918151855558,-0.02582597732544034,0.3217484951019278,0.6047585010528556,0.04734706878661932,0,-0.0014378397139230836,1.0769066893907273,6.038980007171631,-1.3333179472503187,5.948588848114014,1.39998759261231,5.9615020751953125,-0.0014378397139230836
2182,2008-04-08,6.008849143981934,6.026066780090332,5.948588848114014,5.948588848114014,27738519.0,0.003594440002685273,-1.5714421364985163,-0.7368417983895889,70.6422237467287,49.00897426094405,-0.15104995312380076,-0.1484472851273786,0.17139468432810823,0.6342353654283812,23.497554201057312,0.07747793197631836,-0.11846212472307283,0.14979047775268572,-0.16586545656779705,0.4654464120731685,-0.008037489407556109,0.30761844491292756,-0.26234359750315317,73.0768329445347,16.297709973624336,0.15782796716024153,4,-0.13128209114074707,-0.11621665954589844,0.3325101137161255,0.5832374095916748,0.043044090270996094,1,0.0,1.2105312257665997,5.987328052520753,1.0769066893907273,6.038980007171631,-1.3333179472503187,5.948588848114014,0.0
2183,2008-04-09,5.957197189331055,6.008849143981934,5.939980030059815,6.004545211791992,34804992.0,-0.008595981262503494,1.4615502607628275,-0.7857250247279921,60.824768759357866,51.21701709010096,-0.06734266334399308,-0.10417021303750218,0.21737692189416435,0.6775242444679526,22.54981184607051,0.06886911392211825,-0.06909597856010574,0.09942982196807826,-0.2142962739335399,0.4131559178696964,-0.05743322598273082,0.25629286991888733,-0.17197911842728608,18.74997836314591,-39.91655114553747,0.15686304795080885,4,-0.06456470489501953,-0.06886911392211914,0.34434688091278076,0.5875418186187744,0.09039068222045898,2,-0.002167668229016373,-1.5714421364985163,6.008849143981934,1.2105312257665997,5.987328052520753,1.0769066893907273,6.038980007171631,-0.002167668229016373
2184,2008-04-10,6.034675121307372,6.047587871551514,5.922762870788574,5.9615020751953125,42466280.0,0.01300576924246788,1.5217542085109457,-1.5454298259748442,70.10311750873392,54.73004854639181,-0.1241359332068015,-0.19932582541744637,0.13404135024194108,0.5925986967924892,22.239349220834644,0.12482500076293945,-0.031231160581633333,0.1816425561904902,-0.11733593739859938,0.48062104977957976,0.032153309395945406,0.331131802985035,-0.21539002890961445,76.47045407152432,12.207746381303863,0.1494892467945446,4,-0.142042636871337,-0.1463470458984366,0.22274935245514005,0.5100638866424569,0.12912988662719815,3,-0.025677660797790325,1.4615502607628275,5.957197189331055,-1.5714421364985163,6.008849143981934,1.2105312257665997,5.987328052520753,-0.025677660797790325
2185,2008-04-11,5.9615020751953125,6.0605010986328125,5.931371212005615,6.056197166442871,38600029.0,-0.012125432544611847,1.5000230795505949,-1.2941253136098687,71.95773212252021,58.012708071497165,-0.025280722713018733,-0.14547651805238448,0.20232837431191442,0.656517196658478,22.410392317117477,0.12912988662719727,0.004437764742273309,0.11600205898284877,-0.1623695535314882,0.3943736714971857,-0.023183747274319266,0.2551878652400168,-0.11223800388284388,26.470779897820712,-42.9627085074334,0.13918580625716845,4,-0.05595660209655762,-0.07317399978637695,0.28193342685699463,0.5832369327545166,0.15495586395263672,4,-0.0014441486026112171,1.5217542085109457,6.034675121307372,1.4615502607628275,5.957197189331055,-1.5714421364985163,6.008849143981934,-0.0014441486026112171
2186,2008-04-14,5.879718780517577,5.970109939575195,5.875414848327638,5.939980030059815,27353542.0,-0.013718571871008889,-1.750001730954355,0.6363714185004468,61.7020762560804,59.8411686362944,0.07973230591314096,-0.0696366364729668,0.273040358613474,0.7272393159636952,20.999922495338268,0.0946950912475577,0.026309868256713997,0.035725331306456276,-0.24150369338580102,0.3129543559987136,-0.10288918103967237,0.17433984365258492,0.18939113616943537,2.325365705363417,-67.11076525409956,0.13861451234612845,4,0.07747864723205655,0.00860929489135831,0.34972763061523526,0.6650202274322519,0.23243427276611417,0,0.012445152994194242,1.5000230795505949,5.9615020751953125,1.5217542085109457,6.034675121307372,1.4615502607628275,5.957197189331055,0.012445152994194242
2187,2008-04-15,5.939980030059815,5.974414825439452,5.884024143218994,5.922762870788574,27576013.0,0.010249002000217056,1.099990583647696,-0.2857086336912634,63.636348377314675,62.09078190256224,0.03608668890322697,-0.12191013081073532,0.20134719742388274,0.6554677282609509,19.22623991862149,0.094696044921875,0.05868448315552666,0.08694748878479075,-0.19042923069939466,0.36432420826897616,-0.05174087095730151,0.225635848526883,0.1252559852600097,34.88383476661342,-35.06378319038194,0.1386883597420925,4,0.032282352447509766,-0.051651954650879794,0.28946638107299716,0.6047589778900138,0.2754769325256339,1,0.015941988149512865,-1.750001730954355,5.879718780517577,1.5000230795505949,5.9615020751953125,1.5217542085109457,6.034675121307372,0.015941988149512865
2188,2008-04-16,6.017457962036133,6.043283939361572,5.948588848114014,5.983023166656494,28775826.0,0.013043466743025034,1.1999922453569074,2.0000276954606107,62.10524167687018,64.1538718226109,-0.03645255920912671,-0.17728940176236296,0.1124081268924293,0.5701120710593548,17.037460074961793,0.10330390930175692,0.08727382048195587,0.14462547302246076,-0.11936153629100232,0.40861248233592384,0.012631968365728774,0.27661897767919275,0.04398162994384869,76.74428190872685,8.198625278036644,0.13199350465673168,4,-0.045195579528807706,-0.12912988662719727,0.18616247177124023,0.5229766368865967,0.15495586395263672,2,0.005722561326401809,1.099990583647696,5.939980030059815,-1.750001730954355,5.879718780517577,1.5000230795505949,5.9615020751953125,0.005722561326401809
2189,2008-04-17,6.021761894226074,6.034675121307372,5.978719234466553,6.026066780090332,26912872.0,0.0007152409235087198,4.19998227500367,-0.125015578480925,65.3845521749849,65.2413769040286,-0.032726928011141965,-0.17103938863596557,0.10200729544889775,0.557050730135753,15.065768290823145,0.055955886840819424,0.10859008514944524,0.13666205406188947,-0.13123316221330317,0.4045572703370821,0.002714445924293152,0.2706096621994858,0.03595720288086035,79.06964761409121,10.21290853088422,0.13394760813759626,4,-0.04949951171874911,-0.13343381881713867,0.18185853958129883,0.5186727046966553,0.16786909103393555,3,0.004288774245657656,1.1999922453569074,6.017457962036133,1.099990583647696,5.939980030059815,-1.750001730954355,5.879718780517577,0.004288774245657656
2190,2008-04-18,6.1207618713378915,6.142283916473389,6.043283939361572,6.05189323425293,45212277.0,0.016440367263066857,-1.2999922453998605,-15.997784669916024,69.11761591374757,66.16374183737094,-0.13287991622106254,-0.24961484630085096,-0.005395200665298638,0.4498488541372696,13.641807920395005,0.12052202224731445,0.1287324525348268,0.21457078456878786,-0.05799226516432299,0.4871338343018987,0.078289259702232,0.35085230943534373,-0.2453470230102539,91.93535418509317,21.990073447905473,0.1362815248665555,4,-0.11191248893737882,-0.23243379592895597,0.08285856246948153,0.419672727584838,0.06026124954223633,4,0.007032316809814088,4.19998227500367,6.021761894226074,1.1999922453569074,6.017457962036133,1.099990583647696,5.939980030059815,0.007032316809814088
2191,2008-04-21,6.09063196182251,6.16380500793457,6.034675121307372,6.129371166229247,36493165.0,-0.004922575023948106,1.4000301327614182,-0.562508654831453,63.91751517667528,65.41655199625389,-0.09672722014209967,-0.1909685168241655,0.018167782814144218,0.47076238059824593,11.83537057690642,0.12912988662719815,0.15019441214926132,0.16012136936187726,-0.08435304123741094,0.40459577996116547,0.03788416406223316,0.28235857466152137,-0.20987973213195676,73.84630068019558,6.734911444380913,0.12223720529964395,4,-0.07102203369140625,-0.22167348861694336,0.07855367660522461,0.4498026371002197,0.07747793197631747,0,0.0042402787571671485,-1.2999922453998605,6.1207618713378915,4.19998227500367,6.021761894226074,1.1999922453569074,6.017457962036133,0.0042402787571671485
2192,2008-04-22,5.9916319847106925,6.094935894012451,5.987328052520753,6.073413848876952,40386720.0,-0.01625446714435741,-1.3809749895812642,2.111087860958666,51.81344533088118,64.41529383753425,-0.00047643484607284847,-0.07192598311466636,0.10764989807866865,0.5596018191346532,10.174148129770181,0.10760784149169833,0.14483433793498257,0.04605624675750608,-0.17178301984403266,0.2638955133590448,-0.06286338654326329,0.15497588005827545,-0.09955764389037913,19.999955687606075,-41.71995365829585,0.10891963330076941,4,0.027977943420411044,-0.12267351150512606,0.09361934661865323,0.46702051162719815,0.17647790908813477,1,0.020114898391713876,1.4000301327614182,6.09063196182251,-1.2999922453998605,6.1207618713378915,4.19998227500367,6.021761894226074,0.020114898391713876
2193,2008-04-23,5.974414825439452,6.038980007171631,5.896936893463135,6.004545211791992,46593052.0,-0.00287353417485825,1.869558516120953,0.3684238144937109,51.54639057518609,62.35343528936226,0.021724446405403164,-0.0355112696784472,0.11509167348543681,0.5667300800375186,8.139520848517094,0.1420431137084961,0.1363783685989226,0.015495657920836514,-0.1714571646532006,0.20244848049487363,-0.07798075336618204,0.10897206920785507,0.18939018249511808,29.03229264753935,-28.58998226047475,0.09347641128701856,4,0.04519510269165128,-0.10545635223388583,0.0785539150238046,0.4519550800323495,0.2453470230102548,2,0.04034573162205346,-1.3809749895812642,5.9916319847106925,1.4000301327614182,6.09063196182251,-1.2999922453998605,6.1207618713378915,0.04034573162205346
2194,2008-04-24,6.000240802764893,6.021761894226074,5.914154052734375,5.974414825439452,36578038.0,0.004322762660448731,2.125038947011293,-0.8571405963157603,47.48601934393033,59.634356091741175,-0.01061610721087547,-0.049644389674360134,0.07667484211552456,0.532237524207587,7.218664269637587,0.10760784149169922,0.11646701984034635,0.032282543182373225,-0.14342245757987904,0.20798754394462549,-0.05556995719875335,0.1201350435634998,0.15822684288024913,38.70972353005291,-13.458655993201354,0.0878525003811262,4,0.019369125366210938,-0.13128232955932617,-0.007533073425292969,0.36586809158325195,0.1893901824951172,3,0.028694352257419453,1.869558516120953,5.974414825439452,-1.3809749895812642,5.9916319847106925,1.4000301327614182,6.09063196182251,0.028694352257419453
2195,2008-04-25,6.038980007171631,6.077719211578369,6.021761894226074,6.034675121307372,25174944.0,0.006456274952979735,-2.714226934641557,0.16668820738172396,53.40908804801834,58.71291295751205,-0.04158209812773883,-0.07172052708028609,0.025812855493873244,0.48318208828808995,6.440731324541171,0.07747840881347656,0.11382794062804447,0.05810875892639178,-0.09633031404933678,0.21254783190212034,-0.019110777561472503,0.13532829541425606,0.11425702342987076,53.225959193300255,3.7826496214320215,0.0772195364878644,4,-0.015065431594848633,-0.17002153396606445,-0.04627227783203125,0.32712888717651367,0.1850857734680167,4,0.024946427692999817,2.125038947011293,6.000240802764893,1.869558516120953,5.974414825439452,-1.3809749895812642,5.9916319847106925,0.024946427692999817
2196,2008-04-28,6.073413848876952,6.103545188903809,6.038980007171631,6.05189323425293,35473844.0,0.005701930071705608,-1.7273148427900982,4.9991138679650895,54.18992650098643,57.66331052680892,-0.05101571115149106,-0.08795042312303547,-0.021287384933829756,0.438046425013634,5.549080523138486,0.06456518173217773,0.09637225883125389,0.07812311649322456,-0.0511207593758618,0.20736699236231093,0.013501178558681382,0.14274505442776775,0.07469717898178185,85.4162002727967,37.35287704676075,0.06462193793454296,4,-0.0430428981780997,-0.20445537567138583,-0.08070611953735263,0.2926950454711923,0.094696044921875,0,0.017718086512921172,-2.714226934641557,6.038980007171631,2.125038947011293,6.000240802764893,1.869558516120953,5.974414825439452,0.017718086512921172
2197,2008-04-29,6.09063196182251,6.099239826202393,6.069109916687013,6.077719211578369,29177543.0,0.0028349974781878284,1.000094960749498,0.6000177257821749,59.064350595462095,57.3254337399858,-0.0498598004359021,-0.09155649081458428,-0.04748637545475276,0.40977432028401317,4.920853687682849,0.03012990951537997,0.08307758911055707,0.0837195396423338,-0.03499126078453774,0.20243034006920535,0.024364139428898035,0.14307493985576958,0.05245558334831202,93.74989902813134,40.24454071831944,0.059355400213435626,4,-0.06026101112365723,-0.20660853385925293,-0.11514115333557129,0.2561075687408447,0.08178186416625977,1,0.012720836271501446,-1.7273148427900982,6.073413848876952,-2.714226934641557,6.038980007171631,2.125038947011293,6.000240802764893,0.012720836271501446
2198,2008-04-30,6.017457962036133,6.112153053283691,5.983023166656494,6.082023143768311,46810869.0,-0.01201418838719015,1.0689747380403931,-5.000110782865653,48.823542828097935,55.48532159033169,0.026054062346605456,-0.014730727651723896,0.013451064439735205,0.47218133718118516,4.779107944694893,0.12912988662719727,0.08503163394633706,0.00774774551391566,-0.10907939885299811,0.12457488988082943,-0.050665826669541225,0.06616131769737255,0.12070657010053498,52.17395492661969,1.5085260130035252,0.05841357218345699,4,0.012912988662719727,-0.12052154541015625,-0.05488014221191406,0.30776000022888184,0.07317399978637695,2,0.025035809591550162,1.000094960749498,6.09063196182251,-1.7273148427900982,6.073413848876952,-2.714226934641557,6.038980007171631,0.025035809591550162
2199,2008-05-02,6.077719211578369,6.099239826202393,6.026066780090332,6.043283939361572,31056946.0,0.010014403078911771,-1.124974035865125,-0.5333412110514465,58.08381763822833,54.259344004162884,-0.028423989163026242,-0.06832488411647564,-0.06040269683201416,0.4013942124391967,4.752420447995553,0.08178186416625977,0.08209556634574788,0.06155247688293475,-0.05532481557052371,0.1784297693363932,0.0031138306562050744,0.11999112310966442,0.05562076778482794,73.33394878233416,18.798070775642095,0.058438646226729334,5,-0.0473482608795166,-0.15280461311340332,-0.11729347705841064,0.22597718238830566,0.034433841705322266,4,0.02337104297295256,1.0689747380403931,6.017457962036133,1.000094960749498,6.09063196182251,-1.7273148427900982,6.073413848876952,0.02337104297295256
2200,2008-05-05,6.06480598449707,6.09063196182251,6.047587871551514,6.073413848876952,15576880.0,-0.0021246830647750903,1.0,-0.2499723053062775,64.23844654951812,54.295003045589866,-0.02713651660103089,-0.05626222921045976,-0.056655577364357335,0.4016752359451834,4.8904877600423236,0.043044090270996094,0.07547545474083872,0.04734795093536359,-0.07115002972555295,0.16584593159628014,-0.011901039395095125,0.10659694126582231,0.06380593314812533,63.33376414763391,2.1029918095141724,0.05924899033045835,5,-0.06026101112365723,-0.12482595443725586,-0.13128232955932617,0.20660805702209473,-0.06456518173217773,0,0.020581862153879138,-1.124974035865125,6.077719211578369,1.0689747380403931,6.017457962036133,1.000094960749498,6.09063196182251,0.020581862153879138
2201,2008-05-06,5.978719234466553,6.06480598449707,5.965806007385254,6.056197166442871,43406059.0,-0.014194477160617058,1.090910464220433,9.000830932861554,52.866253274024494,54.41198170593913,0.04627195448151866,0.03072161424834885,0.01921449403946518,0.47326384586041925,5.159823589503626,0.0989999771118164,0.06354771987086405,-0.03830835819244349,-0.15732855768001208,0.0807118412951251,-0.09781845793622779,0.021201741551340803,0.1452591826950016,8.823701908038787,-53.437227989493024,0.059510099743784316,5,0.02582573890686035,-0.03873920440673828,-0.10115206241607666,0.2926948070526123,-0.12482643127441406,1,0.0410366395462598,1.0,6.06480598449707,-1.124974035865125,6.077719211578369,1.0689747380403931,6.017457962036133,0.0410366395462598
2202,2008-05-07,6.008849143981934,6.021761894226074,5.978719234466553,5.9916319847106925,30905493.0,0.005039525746866724,1.0,-0.2222201707255643,49.31505705960908,54.164055759763905,0.02105532715649705,0.0006236811919855256,-0.019466225890523603,0.42880125525253554,5.667779945288719,0.043042659759521484,0.03800842601664023,-0.008178448677062633,-0.12719864816463122,0.11084175081050596,-0.06768854842084693,0.05133165106672166,0.11058844270565249,29.411688040871653,-29.735906893382136,0.059510099743784316,5,0.004304409027099609,-0.055956125259399414,-0.15710771083831787,0.26256489753723145,-0.11621713638305575,2,0.02650436814117696,1.090910464220433,5.978719234466553,1.0,6.06480598449707,-1.124974035865125,6.077719211578369,0.02650436814117696
2203,2008-05-08,5.944283962249756,6.008849143981934,5.9270668029785165,5.987328052520753,32018151.0,-0.010745016256039963,-1.1111001698629044,-2.5000692386517076,44.37501428030387,53.81838853047207,0.09040390799595333,0.06763975897493779,0.03478901736760598,0.4794062831092152,6.343910010039046,0.08178234100341708,0.018017660424805904,-0.07209796905517596,-0.19261545718544237,0.048419519075090456,-0.13235671312030917,-0.011839224990042752,0.17070361057334082,9.999916914307724,-44.70153129280928,0.060258744065133145,5,0.07532596588134766,0.06026101112365723,-0.10222721099853516,0.32067346572875977,-0.0946950912475586,3,0.0383780225150403,1.0,6.008849143981934,1.090910464220433,5.978719234466553,1.0,6.06480598449707,0.0383780225150403
2204,2008-05-09,5.879718780517577,5.974414825439452,5.840980052947997,5.9615020751953125,36700346.0,-0.010861725674986444,1.4799975185224983,1.8999889221225028,31.578943532529365,51.39281691763997,0.15206658999879785,0.12648576464527306,0.08808143897578091,0.5286006625362445,7.075915847662946,0.13343477249145508,0.01557456045367811,-0.128915333747865,-0.2635749913607155,0.005744323864985468,-0.19624516255429025,-0.06158550494143977,0.23090777871832024,15.5170964821471,-33.05040645952876,0.06732982880642534,5,0.09684777259826749,0.12267374992370694,-0.01183605194091708,0.3852386474609384,-0.06456470489501864,4,0.03587130425417495,-1.1111001698629044,5.944283962249756,1.0,6.008849143981934,1.090910464220433,5.978719234466553,0.03587130425417495
2205,2008-05-12,5.952892780303955,5.952892780303955,5.896936893463135,5.896936893463135,28618339.0,0.012445152994194242,1.0,-0.6841970241149233,40.123444970841554,49.82987452540164,0.07308230284093398,0.0554780985554828,0.0035587214491847874,0.44108132917925325,7.747901649591286,0.07317399978637784,0.01643472610240515,-0.0553108692169193,-0.19065819808595563,0.08003645965211703,-0.12298453365143747,0.012362795217598865,0.14694791868042678,49.99989348035904,4.438728395948161,0.0676736644345182,5,0.02367377281188965,0.0494997501373291,-0.08070576190948486,0.30560827255249023,-0.13343381881713867,0,0.026753425411368603,1.4799975185224983,5.879718780517577,-1.1111001698629044,5.944283962249756,1.0,6.008849143981934,0.026753425411368603
2206,2008-05-13,5.952892780303955,5.978719234466553,5.914154052734375,5.9615020751953125,32760370.0,0.0,1.9999889219998006,-0.15385860858301803,46.76258075416791,48.463011209702294,0.06055671124910855,0.06455074102931224,-0.005803785205666934,0.42782746061150334,8.598556448683611,0.06456518173217773,0.019507624132989676,-0.05896956920623797,-0.18319176510444635,0.0652526266919704,-0.12108066715534171,0.0031415287428657734,0.13659349283897182,61.90484982604792,12.56878806303105,0.06211109794910408,5,0.02367377281188965,0.0494997501373291,-0.058107972145080566,0.10976076126098633,-0.15925979614257724,1,0.007953783850701113,1.0,5.952892780303955,1.4799975185224983,5.879718780517577,-1.1111001698629044,5.944283962249756,0.007953783850701113
2207,2008-05-14,6.034675121307372,6.137979030609131,5.995935916900635,5.995935916900635,57681463.0,0.013738251976250337,-6.3333005095886366,-4.499695375242212,54.54541530798762,49.09877481857892,-0.03352315727523081,-0.010301707285206518,-0.09286104624443414,0.3327198882513098,9.02306329262288,0.18508625030517578,0.015994628361339025,0.01807801723480118,-0.10174903179188366,0.13790506626148602,-0.041835507278541684,0.07799154174814404,-0.193695068359375,65.21741922639708,12.763118147046242,0.0599135245133426,5,-0.045195579528807706,-0.03228259086608798,-0.12912964820861728,0.027978420257569248,-0.27117300033569247,2,-0.029957257761386913,1.9999889219998006,5.952892780303955,1.0,5.952892780303955,1.4799975185224983,5.879718780517577,-0.029957257761386913
2208,2008-05-15,6.05189323425293,6.0605010986328125,6.004545211791992,6.026066780090332,31242926.0,0.0028531963360816093,1.6000487448208627,0.6666748726028562,53.94738664149815,48.63917137449779,-0.05067160177245977,-0.026148382565819084,-0.11262625264400938,0.3033097661924309,9.04391715417987,0.05595588684082031,0.009106269450702698,0.0335743665695194,-0.08728985851775573,0.15443859165679452,-0.026857745974118608,0.0940064791131574,-0.2049732017517094,71.01478360830511,16.126991152078148,0.060432112543637666,5,-0.062413692474365234,-0.04950070381164551,-0.16679346561431885,0.010760307312011719,-0.36156415939331055,3,-0.02631593461574211,-6.3333005095886366,6.034675121307372,1.9999889219998006,5.952892780303955,1.0,5.952892780303955,-0.02631593461574211
2209,2008-05-16,6.047587871551514,6.125065803527832,6.034675121307372,6.056197166442871,36710607.0,-0.0007114075768964723,-4.249961919268631,-0.33335179646246443,50.69437606164299,47.134274653622775,-0.057093883207636864,-0.020879501174865034,-0.11041548221454978,0.2956866758427843,9.26409248113772,0.09039068222045987,-0.004235489091977129,0.027977705001831055,-0.09359119285896256,0.14954660286262467,-0.03280674392856575,0.08876215393222786,-0.19484665908813525,62.499851632634496,7.096085721037234,0.0607844489303967,5,-0.05810832977294922,-0.04519534111022949,-0.15710759162902832,0.015065670013427734,-0.6327366828918457,4,-0.03274016099554744,1.6000487448208627,6.05189323425293,-6.3333005095886366,6.034675121307372,1.9999889219998006,5.952892780303955,-0.03274016099554744
2210,2008-05-19,6.16380500793457,6.198239803314209,6.0605010986328125,6.069109916687013,41577794.0,0.019217105869557383,-1.4615378060315811,-10.999169205206211,56.441690272559754,47.53154543123781,-0.17633467299715022,-0.14093228569330307,-0.2281137695391635,0.16864560126118278,8.881091471183417,0.1506519317626953,-0.0002534535876836941,0.14204268455505353,0.011724786019675193,0.2723605830904319,0.07688373528736392,0.20720163382274315,-0.3053590391082768,87.87873192887872,34.773005596648495,0.06515894926768923,5,-0.1441950798034668,-0.1441950798034668,-0.27332472801208496,-0.1011514663696289,-0.8436489105224618,0,-0.056564237814661356,-4.249961919268631,6.047587871551514,1.6000487448208627,6.05189323425293,-6.3333005095886366,6.034675121307372,-0.056564237814661356
2211,2008-05-20,6.116457939147949,6.1853270530700675,6.103545188903809,6.1336750984191895,36440894.0,-0.007681467652800866,-2.8000376660351654,-0.18181680849992618,51.76469744925122,47.8037276967536,-0.1200155839376631,-0.09649873569157386,-0.18379989253959295,0.20485226094848663,8.326497699425715,0.08178186416625888,-0.010271298137959128,0.093404316902161,-0.040255871411314814,0.2270645052156368,0.026574222745423093,0.1602344110588989,-0.24442021694213878,59.574743908245374,11.130625362963777,0.0668300941567378,5,-0.0968480110168457,-0.0968480110168457,-0.219521164894104,-0.05380439758300781,-0.7704758644104004,1,-0.0485573481606425,-1.4615378060315811,6.16380500793457,-4.249961919268631,6.047587871551514,1.6000487448208627,6.05189323425293,-0.0485573481606425
2212,2008-05-21,6.112153053283691,6.215456962585449,6.103545188903809,6.112153053283691,55226569.0,-0.0007038200715326903,-12.001107910480833,-0.0,57.14280576057085,49.22237119456105,-0.11121103988960801,-0.0871710676429931,-0.17875541075675017,0.1980160484293929,8.290016300927563,0.11191177368164062,-0.024368980420521602,0.08307337760925293,-0.055402606341120375,0.22154936155962623,0.013835385634066277,0.15231136958443958,-0.2270672478335447,51.02031588419087,2.9220869628312656,0.06923799197518664,5,-0.08393454551696777,-0.08393454551696777,-0.18939030170440674,-0.04949951171875,-0.8393449783325195,2,-0.05211258068074587,-2.8000376660351654,6.116457939147949,-1.4615378060315811,6.16380500793457,-4.249961919268631,6.047587871551514,-0.05211258068074587
2213,2008-05-22,6.215456962585449,6.258501052856445,6.077719211578369,6.099239826202393,58746357.0,0.01690139438610072,-1.270296327124546,100.0,59.755999532560956,52.35315519456456,-0.19221759136261518,-0.1807583766048655,-0.2803815898475346,0.0835775525598299,9.178799087502277,0.18078184127807617,-0.020415528043318254,0.17432518005371112,0.015429469301447618,0.3332208908059746,0.09487732467757937,0.25377303542984286,-0.31054888770718403,80.76894398558157,34.38140599166617,0.07944785537613161,5,-0.13773798942565918,-0.16571640968322754,-0.28516173362731934,-0.1528034210205078,-0.9899969100952157,3,-0.07271466029518925,-12.001107910480833,6.112153053283691,-2.8000376660351654,6.116457939147949,-1.4615378060315811,6.16380500793457,-0.07271466029518925
2214,2008-05-23,6.1724138259887695,6.254196166992188,6.1724138259887695,6.219761848449707,45984312.0,-0.0069251765165107,-2.454519819529525,-0.40740999076828394,57.30988848103839,54.26276002903087,-0.11542788333651277,-0.13086460506380782,-0.24084425214847371,0.1146416795810028,10.115612800257692,0.08178234100341886,-0.016098641353954335,0.1226733922958374,-0.04529151504471951,0.2906382996363943,0.03869093862555939,0.20665584596611541,-0.23921831287225004,56.521592540145846,11.770461615769946,0.0839824536702784,5,-0.08608627319335938,-0.12267327308654785,-0.24211859703063965,-0.10976028442382812,-0.9727797508239746,4,-0.07810311568860573,-1.270296327124546,6.215456962585449,-12.001107910480833,6.112153053283691,-2.8000376660351654,6.116457939147949,-0.07810311568860573
2215,2008-05-26,6.18963098526001,6.236979007720947,6.1724138259887695,6.176718235015869,20345270.0,0.0027893721575744657,-5.000044312491691,-0.27271994843699643,65.80636723071773,56.378736304203066,-0.1067590613333893,-0.1435780010879757,-0.26088435123450004,0.08624874884606193,10.644332560557714,0.06456518173217773,-0.0011721252732632692,0.1323580026626585,-0.046719629279175834,0.31143563460449286,0.042819186691740896,0.22189681863357613,-0.230411028964296,61.90432229833275,12.087764423257205,0.08953881597091735,5,-0.06241250038146973,-0.13989043235778809,-0.2593357563018799,-0.12697744369506836,-1.0631699562072763,0,-0.12517382675080357,-2.454519819529525,6.1724138259887695,-1.270296327124546,6.215456962585449,-12.001107910480833,6.112153053283691,-0.12517382675080357
2216,2008-05-27,6.181023120880128,6.206849098205566,6.125065803527832,6.193935871124268,33471104.0,-0.0013906910444873022,3.222249575342803,-0.9999999999999312,63.33335548943196,57.35517410214132,-0.0697195478036381,-0.13333091057120594,-0.24873582772553693,0.08186785992818901,10.792128674730982,0.08178329467773438,0.03069954014294396,0.11836967468261772,-0.06902317084373522,0.30576252020897066,0.024673251919441697,0.21206609744579374,-0.19786067685955544,57.142857142857636,4.549200302068655,0.09369642276317626,5,-0.04949998855590909,-0.13128256797790616,-0.23243439197540372,-0.11836957931518644,-1.080388069152833,1,-0.13927581350730145,-5.000044312491691,6.18963098526001,-2.454519819529525,6.1724138259887695,-1.270296327124546,6.215456962585449,-0.13927581350730145
2217,2008-05-28,6.168109893798827,6.215456962585449,6.14658784866333,6.176718235015869,60089659.0,-0.002089173075194961,-1.6666358945007063,0.6666543574594943,68.84058610893236,59.00997404296735,-0.04010563160490044,-0.12049337686082051,-0.2275022885312552,0.08289120272531303,10.97511128657822,0.06886911392211914,0.05278768776969933,0.10158255100250191,-0.09136658144908605,0.29453168345408987,0.00510798477670793,0.1980571172282959,-0.16292036107138497,49.999868118070765,-7.651898272565042,0.09647456622579394,5,-0.021521806716918057,-0.11836934089660556,-0.22382569313049228,-0.10545635223388583,-1.050257682800292,2,-0.13328683068500657,3.222249575342803,6.181023120880128,-5.000044312491691,6.18963098526001,-2.454519819529525,6.1724138259887695,-0.13328683068500657
2218,2008-05-29,6.168109893798827,6.211153030395508,6.129371166229247,6.1853270530700675,57042971.0,0.0,1.3749939416598804,2.0000553924553413,77.23578407355093,61.95901937762379,-0.024458744228141427,-0.11449862370429642,-0.21457000474050592,0.06943732090769039,11.91471403900993,0.08178186416626065,0.07071787011539055,0.09404995441436714,-0.10256128740880932,0.2906611962375436,-0.004255666497220645,0.19235557532595493,-0.1426554394610644,33.333825690714946,-28.422977452308672,0.09830562091158802,5,-0.00860881805419833,-0.11836934089660556,-0.22382569313049228,-0.10545635223388583,-1.063170909881591,3,-0.14515010826051533,-1.6666358945007063,6.168109893798827,3.222249575342803,6.181023120880128,-5.000044312491691,6.18963098526001,-0.14515010826051533
2219,2008-05-30,6.219761848449707,6.249892234802246,6.159501075744629,6.181023120880128,40128125.0,0.00837403281397564,-1.2105171096897576,-2.250006923865127,76.27118325824344,64.16229637603308,-0.054891898662189575,-0.1633378974218207,-0.2574182946138004,0.004770160512905797,13.033385996133163,0.09039115905761719,0.07920984603274128,0.13859977722168004,-0.06854764419664772,0.3457471986400078,0.03502606651251572,0.24217348793084437,-0.1756636662304496,75.86217434486974,12.096956323835641,0.10357371070916391,5,-0.051651716232299805,-0.17002129554748535,-0.27547764778137207,-0.15710830688476562,-1.0029096603393555,4,-0.1598617149959377,1.3749939416598804,6.168109893798827,-1.6666358945007063,6.168109893798827,3.222249575342803,6.181023120880128,-0.1598617149959377
2220,2008-06-02,6.18963098526001,6.232675075531006,6.129371166229247,6.215456962585449,98225156.0,-0.004844375705029158,2.42848099763413,-0.6666707696852727,71.9999326454901,66.41065584228186,-0.023146461386091666,-0.1300433647120398,-0.21615464995472156,0.021647212272684513,14.076545345812635,0.1033039093017587,0.08735771039273033,0.1022276639938351,-0.11029684958845642,0.3147521775761266,-0.0040345927973106654,0.20848992078498085,-0.12838057338977737,51.723966689586675,-11.769442730318367,0.10626225679114584,6,-0.02152085304260254,-0.13989043235778809,-0.2453467845916748,-0.12697744369506836,-1.0416488647460938,0,-0.15994441549953364,-1.2105171096897576,6.219761848449707,1.3749939416598804,6.168109893798827,-1.6666358945007063,6.168109893798827,-0.15994441549953364
2221,2008-06-03,6.2240657806396475,6.249892234802246,6.168109893798827,6.1853270530700675,69285572.0,0.005563303444363843,-1.235313284024657,-1.4999907682649878,69.29818679711536,67.76125373523124,-0.04549627240141607,-0.15299932909735592,-0.2357742218167349,-0.025288437029442612,14.538663320808872,0.08178234100341886,0.10058967772559058,0.12439513206481845,-0.0900300863269452,0.3388203504565821,0.017182522868936623,0.23160774126070027,-0.14703531749051812,78.5710046646694,14.663822503950229,0.10721260919588192,6,-0.05595564842224032,-0.17432522773742587,-0.27762925624847323,-0.16141223907470614,-1.063170909881591,1,-0.17634851402134655,2.42848099763413,6.18963098526001,-1.2105171096897576,6.219761848449707,1.3749939416598804,6.168109893798827,-0.17634851402134655
2222,2008-06-04,6.168109893798827,6.249892234802246,6.159501075744629,6.215456962585449,85296107.0,-0.008990246699331905,-1.8000177249966767,-1.2222153838579273,60.975572411830186,67.89676183292782,0.02149192986645776,-0.08906676475876996,-0.16812313916443689,0.019844861628296684,14.985167572832422,0.09039115905761719,0.09943474231662464,0.060476207733153764,-0.15156326878497595,0.2725156842512835,-0.045543530525911535,0.16649594599221906,-0.07656178347311293,32.14270171037875,-29.5903981444389,0.10601973825906506,6,0.02152109146118253,-0.11836934089660556,-0.21844518184661776,-0.10545635223388583,-1.1148228645324707,2,-0.1730635252048166,-1.235313284024657,6.2240657806396475,2.42848099763413,6.18963098526001,-1.2105171096897576,6.219761848449707,-0.1730635252048166
2223,2008-06-05,6.1724138259887695,6.219761848449707,6.168109893798827,6.181023120880128,96241269.0,0.0006977716454548144,-5.000055390920912,0.18183374624852985,61.78867133988228,68.39440437279937,0.011667163142434767,-0.07947837259241197,-0.16099577929427955,0.005252049996378183,15.004314397748796,0.051651954650879794,0.10625897562906772,0.0533736467361452,-0.14582193851990954,0.25256923199219994,-0.046224145891882173,0.15297143936417257,-0.06750948026059689,35.713805286626446,-24.85148191905416,0.09959779262802745,6,0.015065193176269531,-0.12267327308654785,-0.21521663665771484,-0.10976028442382812,-1.2568659782409668,3,-0.1708507635295018,-1.8000177249966767,6.168109893798827,-1.235313284024657,6.2240657806396475,2.42848099763413,6.18963098526001,-0.1708507635295018
2224,2008-06-06,6.09063196182251,6.219761848449707,6.073413848876952,6.198239803314209,89935799.0,-0.01324957568818852,-1.060599957030817,12.499030739406077,42.60873167174496,65.8168893106913,0.09010365785265151,0.019936925658050164,-0.07210508067020971,0.07582139196594895,14.002684598408276,0.1463479995727548,0.10767479529700186,-0.03895387649536097,-0.2042496318799616,0.12634187888923964,-0.12160175418766173,0.04369400119693978,0.16786909103393555,9.756499559581327,-45.397683100675664,0.08264787769230036,6,0.07102108001708984,-0.040891408920288086,-0.12697827816009521,-0.05380439758300781,-1.2869958877563477,4,-0.16183755381770315,-5.000055390920912,6.1724138259887695,-1.8000177249966767,6.168109893798827,-1.235313284024657,6.2240657806396475,-0.16183755381770315
2225,2008-06-09,6.112153053283691,6.155197143554688,6.043283939361572,6.069109916687013,151658244.0,0.0035334742923363027,-1.3636537590009754,-0.39999999999999175,49.54122379619523,64.28443023366498,0.0630689219770817,0.011551210026471637,-0.0848718359007945,0.041793252249751056,13.065775613169638,0.11191320419311612,0.09899119163052994,-0.025395798683166326,-0.16873788900158093,0.11794629163524828,-0.09706684384237363,0.046275246476040977,0.14264625549316445,33.33317947143823,-20.383527576369907,0.0716710451592072,6,0.03443503379821777,-0.06241250038146973,-0.13451027870178223,-0.07962965965270996,-1.3903002738952637,0,-0.14647880335593833,-1.060599957030817,6.09063196182251,-5.000055390920912,6.1724138259887695,-1.8000177249966767,6.168109893798827,-0.14647880335593833
2226,2008-06-10,6.000240802764893,6.1336750984191895,5.970109939575195,6.09063196182251,223350312.0,-0.018309791908544426,-1.1714175386621595,-2.100013293747551,40.29849759133462,61.113087065043004,0.1638734379840825,0.13406617383411223,0.03453606634236017,0.14248255231648344,12.6511724667484,0.16356515884399414,0.09198244799593258,-0.13967545032501238,-0.2712581874603872,-0.008092713189637557,-0.2054668188926998,-0.07388408175732497,0.24609789123535197,10.76939595668313,-41.50018784811559,0.06579136856768723,6,0.10976028442382812,0.0494997501373291,-0.02797830104827881,0.03228259086608887,-1.3085179328918457,1,-0.14203741320819296,-1.3636537590009754,6.112153053283691,-1.060599957030817,6.09063196182251,-5.000055390920912,6.1724138259887695,-0.14203741320819296
2227,2008-06-11,5.853892803192139,6.017457962036133,5.819458961486816,6.008849143981934,221751603.0,-0.024390354384663526,1.29998753721526,1.714286467894748,20.833227552792266,54.84613634051427,0.2916304980240296,0.28056046581872884,0.1844747075674693,0.2753368341615845,14.09744991852137,0.1979990005493164,0.07257409053559805,-0.2769843339920044,-0.45548167888015634,-0.09848698910385245,-0.36623300643608037,-0.18773566154792842,0.37587216554260294,8.601946882415163,-38.40771238945618,0.089248672444076,6,0.18078279495239258,0.1850872039794922,0.1183696985244751,0.15495657920837402,-1.076082706451416,2,-0.11838240906225495,-1.1714175386621595,6.000240802764893,-1.3636537590009754,6.112153053283691,-1.060599957030817,6.09063196182251,-0.11838240906225495
2228,2008-06-12,5.892632007598878,5.922762870788574,5.862502098083496,5.871110916137695,151112374.0,0.006617682576219197,-2.111138464568383,-0.13888487138694655,27.27265684615014,49.40185562805945,0.23434971260088044,0.2416685175764952,0.146520025728182,0.2293089745109702,15.621886000920663,0.06887006759643555,0.05551902317981039,-0.2302820682525626,-0.4357828752995898,-0.024781261205535365,-0.3330324717760762,-0.12753166472904898,0.30430848055602944,18.279420032972386,-26.3899298734888,0.10275040352351353,6,0.1420435905456534,0.14634799957275302,0.09039127826690585,0.0882394313812247,-1.045952796936036,3,-0.1424397412311068,1.29998753721526,5.853892803192139,-1.1714175386621595,6.000240802764893,-1.3636537590009754,6.112153053283691,-0.1424397412311068
2229,2008-06-13,5.849588871002197,5.862502098083496,5.720458984375,5.858198165893555,115908133.0,-0.0073045689160928795,15.500180020494641,-0.40003988212614394,23.489883984785237,44.01185022131447,0.24514098032868148,0.2836609454818433,0.1902799906360535,0.2677631874671569,16.97355663534487,0.17217302322387784,0.03351485403155152,-0.2634252548217777,-0.5008091160216983,-0.02604139362185709,-0.38211718542173756,-0.14473332422181784,0.3171530950192629,29.702910568249564,-12.258141088461372,0.11869193059996026,6,0.13558673858642578,0.1398911476135254,0.16248857975006104,0.11191320419311523,-0.9340410232543945,4,-0.15967635398868085,-2.111138464568383,5.892632007598878,1.29998753721526,5.853892803192139,-1.1714175386621595,6.000240802764893,-0.15967635398868085
2230,2008-06-16,5.815154075622559,5.871110916137695,5.73767614364624,5.862502098083496,38364198.0,-0.005886703516949754,3.133304776816047,5.499639988922736,22.580564467655336,38.82100329581891,0.24682643395856196,0.30634278473141485,0.222132235389215,0.3022419200168116,17.776557070209467,0.13343477249145508,0.004632113790004944,-0.28042750358581525,-0.5509944465900745,-0.009860560581556044,-0.4157109750879444,-0.1451440320836861,0.3069595922342554,22.916601756104765,-16.416676619509328,0.1352834715021294,6,0.17002153396606445,0.17432594299316406,0.17432546615600586,0.1463479995727539,-0.7876930236816406,0,-0.17394517641359408,15.500180020494641,5.849588871002197,-2.111138464568383,5.892632007598878,1.29998753721526,5.853892803192139,-0.17394517641359408
2231,2008-06-17,5.819458961486816,5.862502098083496,5.785024166107178,5.8366761207580575,89209903.0,0.0007402874985382724,1.2500051928629292,0.36362995488239064,23.52940324638388,34.660317832991545,0.20013915173463026,0.29370504225230754,0.21690672708756686,0.2939514993994905,18.6229526463759,0.07747793197631836,-0.029303988523416535,-0.261272668838501,-0.5583206690525966,0.03577533137559463,-0.4097966689455488,-0.11274866873145317,0.262489238021816,33.33344036785625,-4.45847522605591,0.14852400010704794,6,0.1506514549255371,0.17002105712890625,0.17002058029174805,0.1420431137084961,-0.8479537963867188,1,-0.18860966102903165,3.133304776816047,5.815154075622559,15.500180020494641,5.849588871002197,-2.111138464568383,5.892632007598878,-0.18860966102903165
2232,2008-06-18,5.793632984161378,5.862502098083496,5.7678070068359375,5.806546211242676,68317971.0,-0.004437865701322874,-1.9333175778970924,0.7500207715954452,22.64150154640238,30.31063230038267,0.18691551404156037,0.3103569402708253,0.240799205373869,0.3138831128288393,19.3149233535789,0.0946950912475586,-0.06268214598721933,-0.2711726427078238,-0.5941501614414832,0.05180487602583561,-0.432661402074654,-0.10968388334099366,0.25216629383389133,36.17033814011197,-2.09521526518197,0.16148875936682985,6,0.17647743225097567,0.19584703445434481,0.1958465576171866,0.16786909103393466,-0.8178238868713388,2,-0.19019328930581736,1.2500051928629292,5.819458961486816,3.133304776816047,5.815154075622559,15.500180020494641,5.849588871002197,-0.19019328930581736
2233,2008-06-19,5.76350212097168,5.819458961486816,5.74628496170044,5.780720233917236,49123780.0,-0.0052006855235859906,-1.8333225630753103,1.3333702595916872,15.5843968998673,27.30792843684071,0.17091598706941014,0.3213691717176266,0.270271733338598,0.339327843342593,19.7625596466921,0.07317399978637606,-0.09967677596274349,-0.2787057638168333,-0.6200247494886124,0.06261322185494578,-0.4493652566527224,-0.10804627098094421,0.24976312766156283,28.571247705260493,-4.734578109945705,0.17065949283588938,6,0.17432594299316406,0.22597789764404297,0.23243391513824463,0.1979999542236328,-0.6413459777832031,3,-0.17102310427618572,-1.9333175778970924,5.793632984161378,1.2500051928629292,5.819458961486816,3.133304776816047,5.815154075622559,-0.17102310427618572
2234,2008-06-20,5.690329074859619,5.80224084854126,5.621459007263184,5.77641487121582,62517812.0,-0.012695934620342242,1.6250151459026438,4.999723060732781,14.634152931640187,23.429365007445703,0.2026448545810604,0.3758435203982611,0.33942486613262446,0.4068605957945586,20.472217034078877,0.18078184127807617,-0.13317803452467025,-0.32777457237243635,-0.6973015564436427,0.041752411698769976,-0.51253806440804,-0.14301108033683274,0.2936555473477993,27.58643741476589,-3.249595848833092,0.18476349203560333,6,0.18723797798156738,0.2496509552001953,0.3056069612503052,0.20230340957641602,-0.6069121360778809,4,-0.1482602944571515,-1.8333225630753103,5.76350212097168,-1.9333175778970924,5.793632984161378,1.2500051928629292,5.819458961486816,-0.1482602944571515
2235,2008-06-23,5.414851188659668,5.475111961364746,5.3588948249816895,5.457894802093506,44831878.0,-0.04841159141692475,2.0000061544900083,0.5000083086382142,7.272708046310569,19.759832835776365,0.4121505627467634,0.622201306403749,0.6099578268913692,0.67600122159606,21.565399690198692,0.3314342498779297,-0.17822902155254194,-0.564513468742371,-1.0124540489692064,-0.11657288851553549,-0.7884837588557883,-0.34054317862895367,0.5256303597544427,11.11111111111111,-13.121382985152874,0.22397029011341765,6,0.27332520484924316,0.3938467502593994,0.5810848474502563,0.4734768867492676,-0.3400421142578116,0,-0.09220998389716728,1.6250151459026438,5.690329074859619,-1.8333225630753103,5.76350212097168,-1.9333175778970924,5.793632984161378,-0.09220998389716728
2236,2008-06-24,5.3201560974121085,5.406242847442627,5.229764938354492,5.406242847442627,288949071.0,-0.017488032071108384,3.1000016617092343,1.9999889219998213,6.986879494723809,18.221349718213204,0.44726525007080564,0.6841735232602462,0.7011421972144847,0.76120113552573,23.42599440815738,0.18508625030517578,-0.21164918373155306,-0.616165208816529,-1.141307057179164,-0.09102336045389414,-0.8787361329978465,-0.3535942846352116,0.538903309721463,14.285735817433274,-8.576613151542112,0.2625709241813173,6,0.2561078071594247,0.42397689819336026,0.699453830718995,0.5681719779968271,-0.15926122665405185,1,-0.055016251424195306,2.0000061544900083,5.414851188659668,1.6250151459026438,5.690329074859619,-1.8333225630753103,5.76350212097168,-0.055016251424195306
2237,2008-06-25,5.345982074737549,5.363199234008789,5.281416893005371,5.311546802520752,206146233.0,0.004854364581144965,1.374991345288375,-0.4000066468369323,8.97437414813669,16.18820719621171,0.38198524910324405,0.6256765525744239,0.6700905182091503,0.7255213935443035,25.309206733873058,0.08178234100341797,-0.25488915166905635,-0.5492328405380249,-1.124312892750285,0.025847211674235204,-0.8367728666441545,-0.2616928144318953,0.41239021739137005,19.708040411489492,-1.4655373324288732,0.2875400261061299,6,0.20445585250854492,0.3981509208679199,0.6736278533935547,0.5423460006713867,-0.22812986373901367,2,-0.07004829129656887,3.1000016617092343,5.3201560974121085,2.0000061544900083,5.414851188659668,1.6250151459026438,5.690329074859619,-0.07004829129656887
2238,2008-06-26,5.272808074951172,5.367504119873047,5.259894847869873,5.328764915466309,57516722.0,-0.013687662764931607,-1.6315709687951863,-1.6249861526531517,9.051732164916217,14.58396810511515,0.40006182642187404,0.6622938547051227,0.7345830579386377,0.7879724423752066,27.530835246663504,0.10760927200317383,-0.2894580571216352,-0.5776417493820194,-1.2006643313647363,0.045380832600697474,-0.8891530403733778,-0.26613045839066096,0.40098704057383916,7.518768184086046,-14.47526933299142,0.3115112909913586,6,0.2776298522949219,0.4713249206542969,0.7554104328155518,0.621976375579834,-0.03012990951538086,3,-0.05632652913578373,1.374991345288375,5.345982074737549,3.1000016617092343,5.3201560974121085,2.0000061544900083,5.414851188659668,-0.05632652913578373
2239,2008-06-27,5.2254600524902335,5.29433012008667,5.165200233459473,5.264198780059815,83306832.0,-0.008979659753949432,1.6086474874892231,0.6922965487857156,6.72274892105365,12.821988599937185,0.39064754869664853,0.665449876395841,0.7723816894585935,0.8269624534192017,29.586307012997832,0.12912988662719727,-0.302254764779879,-0.5752746820449834,-1.2319866584155923,0.08143729432562541,-0.9036306702302879,-0.24691869385967902,0.3772902346874947,19.444188007360484,-1.0694431540832703,0.3283559881853042,6,0.2883911132812509,0.4842381477355966,0.8382697105407724,0.6908464431762704,-0.012913227081297052,4,-0.019769342462493178,-1.6315709687951863,5.272808074951172,1.374991345288375,5.345982074737549,3.1000016617092343,5.3201560974121085,-0.019769342462493178
2240,2008-06-30,5.199634075164795,5.272808074951172,5.169504165649414,5.221156120300293,61396228.0,-0.0049423356156231835,-1.5263280644164445,0.555569232284166,7.33951061459797,11.023111640849862,0.3575838018008959,0.6464487001755197,0.7849697345245534,0.8425459214633539,32.14242920008541,0.10330390930175781,-0.32687468641606454,-0.5516008138656616,-1.2336430195875883,0.13044139185626502,-0.8926219167266245,-0.21057971100469874,0.3243572023436476,14.285375160978273,-7.152636771752622,0.34102110286096327,6,0.31421709060668945,0.5079121589660645,0.868399977684021,0.716672420501709,0.11621713638305664,0,-0.022351022149452615,1.6086474874892231,5.2254600524902335,-1.6315709687951863,5.272808074951172,1.374991345288375,5.345982074737549,-0.022351022149452615
2241,2008-07-01,5.1264610290527335,5.229764938354492,5.070504188537598,5.208242893218994,89244718.0,-0.014072729937200879,1.5517249282791974,3.7999113769802118,7.960275507510374,9.391864303195195,0.3599722826302836,0.6673933787149595,0.8447529593476739,0.9061153415332273,34.74514824301589,0.15926074981689453,-0.35009390758524184,-0.5698936223983777,-1.268184614953901,0.12839737015714547,-0.9190391186761397,-0.22074812612061567,0.33294786052689407,18.840691397983818,-4.0466314272193,0.34914549627776176,7,0.31852054595947354,0.5337371826171884,0.9620184898376474,0.7898454666137704,0.27547693252563565,1,-0.010075557847441852,-1.5263280644164445,5.199634075164795,1.6086474874892231,5.2254600524902335,-1.6315709687951863,5.272808074951172,-0.010075557847441852
2242,2008-07-02,5.100635051727295,5.178112983703613,5.096330165863037,5.135068893432617,43434681.0,-0.005037778923720926,-2.79999778439996,0.42104495973971756,3.535412876066772,8.053088300550693,0.3097302032843636,0.6420654039000384,0.8598044996131833,0.9212652836681556,37.60481100185747,0.08178281784057617,-0.3736339774980397,-0.5423458576202389,-1.2519050506170126,0.16721333537653482,-0.8971254541186253,-0.18756626112185248,0.28099289764392665,10.145074126520822,-12.774670556767937,0.3547795964983868,7,0.3357374668121338,0.559563159942627,0.9899967908859253,0.815671443939209,0.35725975036621094,2,0.011814179689322302,1.5517249282791974,5.1264610290527335,-1.5263280644164445,5.199634075164795,1.6086474874892231,5.2254600524902335,0.011814179689322302
2243,2008-07-03,5.117852210998535,5.139373779296875,4.997331142425537,5.092026233673097,51485456.0,0.003375493266355001,3.1250025964314645,-0.7500173099026233,5.729204831651046,7.063649622774121,0.21377712309767904,0.571071423775166,0.8323458680472964,0.8934325576826305,40.69134527132928,0.1420426368713379,-0.4023138701314819,-0.4724006175994875,-1.1729806188699419,0.2281793836709669,-0.8226906182347147,-0.12211061696426029,0.20155098620596146,40.579624051941714,17.752948711321444,0.3502900006352273,7,0.11836934089660645,0.5057594776153564,0.9803121089935303,0.7984542846679688,0.378781795501709,3,0.0,-2.79999778439996,5.100635051727295,1.5517249282791974,5.1264610290527335,-1.5263280644164445,5.199634075164795,0.0
2244,2008-07-04,5.104938983917236,5.160894870758057,5.087721824645996,5.135068893432617,26461722.0,-0.0025231731103034782,-1.2666745445011485,-1.1666512804416864,5.882391273568373,6.909169981358321,0.15077596015760086,0.5337166381723666,0.833823837214803,0.8941040678543377,44.83865917623613,0.07317304611206055,-0.4322807050862405,-0.43602919578552246,-1.1270131357151643,0.25495474414411934,-0.7815211657503429,-0.090537225820702,0.15004980233146803,39.06237829248577,15.575928004066249,0.3454919699648209,7,0.0968480110168457,0.5186727046966553,0.999681830406189,0.8113675117492676,0.3916950225830078,4,0.02698155295342275,3.1250025964314645,5.117852210998535,-2.79999778439996,5.100635051727295,1.5517249282791974,5.1264610290527335,0.02698155295342275
2245,2008-07-07,5.216852188110352,5.238372802734375,5.117852210998535,5.122156143188477,36088471.0,0.021922535126411846,-1.333321024353317,-3.1429249687435705,16.981154752175442,8.019645009964059,0.008742311342328613,0.37027484495899543,0.71029117465695,0.7706130869110037,48.51924169605953,0.13343381881713867,-0.4566498647373063,-0.2793509483337404,-0.9293145358373271,0.3706126391698463,-0.6043327420855338,0.04563084541805296,-0.21952104568481445,91.0718277510826,65.98761971237639,0.32498179375179326,7,-0.03443455696105957,0.40675950050354004,0.8920731544494629,0.6994543075561523,0.2496509552001953,0,-0.0008252797944375834,-1.2666745445011485,5.104938983917236,3.1250025964314645,5.117852210998535,-2.79999778439996,5.100635051727295,-0.0008252797944375834
2246,2008-07-08,5.147982120513916,5.182416915893555,5.113547801971436,5.156590938568115,33939304.0,-0.013201460404302146,1.2857029815787513,-0.09091000644537545,16.21622565697359,8.824295177612603,0.05657005476410326,0.392126623929979,0.7653918641534299,0.8270437313296313,51.649439921726646,0.10330438613891513,-0.47867579354332435,-0.3056080818176268,-0.9275806354385514,0.31636447180329785,-0.6165943586280891,0.005378194992835539,-0.14583014488220236,62.49997527205683,37.21455295345376,0.3109862768104623,7,0.03443551063537598,0.4756295680999756,0.9609432220458984,0.7683243751525879,0.24965190887451172,1,0.0326087167950726,-1.333321024353317,5.216852188110352,-1.2666745445011485,5.104938983917236,3.1250025964314645,5.117852210998535,0.0326087167950726
2247,2008-07-09,5.160894870758057,5.1953301429748535,5.130764961242676,5.147982120513916,34899677.0,0.0025083129548344463,-1.7273148427900982,-1.4999446106126066,17.88990336168409,9.8063141994757,0.016362335893746582,0.34217786295275054,0.7380208121805039,0.8034960137401654,53.66685085833791,0.06456518173217773,-0.4630233580624168,-0.2580454349517822,-0.8631035706667234,0.34701270076315893,-0.5605745028092528,0.04448363290568835,-0.15401847858429019,67.85703688024356,41.21149044516784,0.3025290678574704,7,-0.015064239501953125,0.46271681785583496,0.9480304718017578,0.7554116249084473,0.1893911361694336,2,0.046705677378951815,1.2857029815787513,5.147982120513916,-1.333321024353317,5.216852188110352,-1.2666745445011485,5.104938983917236,0.046705677378951815
2248,2008-07-10,5.0532870292663565,5.117852210998535,5.014547824859619,5.087721824645996,45173323.0,-0.020850616838062885,1.1818209284408658,-2.6667282127031706,17.25663066133093,10.976745503950955,0.10008101812704506,0.40441448812425573,0.8319808181942348,0.8986355266370234,55.92789749914321,0.1463470458984375,-0.4410255311091511,-0.3236860275268567,-0.9064284354709349,0.25905638041722145,-0.6150572314988958,-0.03231482355481763,-0.04178070888137775,17.30781111856712,-8.83790316552879,0.2913712039720392,7,0.08178257942199796,0.5552594661712655,1.0663987398147592,0.8630194664001474,0.3443470001220712,3,0.0800682348902495,-1.7273148427900982,5.160894870758057,1.2857029815787513,5.147982120513916,-1.333321024353317,5.216852188110352,0.0800682348902495
2249,2008-07-11,4.915547847747803,5.087721824645996,4.90693998336792,5.083416938781738,41540400.0,-0.027257343729107486,1.0487648033115107,4.874984421518949,20.103083070039105,12.394920221222192,0.21147490950401426,0.49391294400502694,0.9522475367006891,1.022085396038138,57.52095306283156,0.18078184127807617,-0.4263612502943843,-0.41472315788269043,-0.987614674319361,0.15816835855398015,-0.7011689161010253,-0.12827739966435558,0.32282495498657227,2.597167171415623,-24.398996697358715,0.2864457582183352,7,0.15710854530334473,0.6478030681610107,1.2030619382858276,1.0158236026763916,0.41321706771850586,4,0.11821391567141037,1.1818209284408658,5.0532870292663565,-1.7273148427900982,5.160894870758057,1.2857029815787513,5.147982120513916,0.11821391567141037
2250,2008-07-14,4.803636074066162,4.954287052154541,4.726158142089844,4.9499831199646,69866666.0,-0.022766897434009503,1.9444553858273532,0.8717926867719367,19.696975631044424,13.698998012725973,0.29201566601346496,0.5545931058966325,1.0454424740409607,1.1213175099788248,59.45695241609752,0.22812891006469727,-0.41058909486787254,-0.4760590314865114,-1.0473081893722354,0.09519012639921254,-0.7616836104293734,-0.19043445254364944,0.42810807228088343,16.51375867063038,-11.590755633245415,0.28562457894286186,7,0.17862939834594727,0.6370415687561035,1.3020607233047485,1.140648365020752,0.5509548187255859,0,0.144265286076819,1.0487648033115107,4.915547847747803,1.1818209284408658,5.0532870292663565,-1.7273148427900982,5.160894870758057,0.144265286076819
2251,2008-07-15,4.721852779388428,4.7864179611206055,4.696026802062988,4.777810096740723,54920384.0,-0.017025289471712002,1.4706135349125151,0.3823604160150141,15.639802464054057,15.043930189169005,0.3468439129946219,0.5796492323255569,1.1099479605833533,1.189885574162143,61.518766745020415,0.10760927200317383,-0.3899721017925435,-0.5029620170593265,-1.0667187163483307,0.060794682229677655,-0.7848403667038291,-0.221083667414824,0.4896679267883295,5.172402267181733,-23.003033469934913,0.2818783496445022,7,0.2453470230102539,0.6929981708526611,1.3763115406036377,1.2504098415374756,0.581085205078125,1,0.15770300318820318,1.9444553858273532,4.803636074066162,1.0487648033115107,4.915547847747803,1.1818209284408658,5.0532870292663565,0.15770300318820318
2252,2008-07-16,4.691722869873047,4.751984119415283,4.61854887008667,4.743374824523926,58659958.0,-0.006380950640160199,2.874958457959455,0.9230598801884944,16.417915383411327,16.23156469492015,0.3496378732462002,0.551257333896995,1.1211223931613707,1.2072468985154075,63.63800499346027,0.13343524932861328,-0.3745045557796516,-0.4779964208602907,-1.022746533050733,0.06675369133015163,-0.7503714769555119,-0.20562136476506954,0.4888682020568842,14.65521934076009,-15.466702301297547,0.27237505609522106,7,0.23673796653747559,0.6262805461883545,1.3881479501724243,1.295605182647705,0.6284332275390616,2,0.1504588355054488,1.4706135349125151,4.721852779388428,1.9444553858273532,4.803636074066162,1.0487648033115107,4.915547847747803,0.1504588355054488
2253,2008-07-17,4.777810096740723,4.777810096740723,4.635766983032227,4.696026802062988,48780123.0,0.018348745067716443,2.47364615886935,-1.58335333542586,25.23815201003569,18.38220477674985,0.23495069808753843,0.4084812879280628,1.018770656816562,1.1083496830908608,65.63038643142396,0.1420431137084961,-0.3568370105898273,-0.3426245927810667,-0.8372292900139753,0.15198010445184185,-0.589926941397521,-0.09532224416461244,0.3578175990417476,33.945099585639994,2.3703793466934613,0.2473023486164542,7,0.1506507396697998,0.4928457736968994,1.2590177059173584,1.2095179557800293,0.5552587509155273,3,0.11981972882875636,2.874958457959455,4.691722869873047,1.4706135349125151,4.721852779388428,1.9444553858273532,4.803636074066162,0.11981972882875636
2254,2008-07-18,4.846679210662842,4.846679210662842,4.734766006469727,4.751984119415283,138935132.0,0.014414368199585637,1.3636537590009568,1.1578781659592332,31.363669780946324,19.98026200216884,0.1403546581095787,0.28792967324724117,0.93618340682045,1.0269410016157199,66.76944396047001,0.11191320419311523,-0.33181253042435,-0.2315729856491089,-0.6611592684083547,0.19801329711013693,-0.4463661270287318,-0.016779844269485977,0.24758217906396407,67.94888182543808,32.77493874803632,0.21479314137962308,7,0.06026029586791992,0.3981506824493408,1.1901485919952393,1.1535618305206299,0.4820857048034668,4,0.11367676604497956,2.47364615886935,4.777810096740723,2.874958457959455,4.691722869873047,1.4706135349125151,4.721852779388428,0.11367676604497956
2255,2008-07-21,4.915547847747803,4.958591938018799,4.8380699157714835,4.855288028717041,51035960.0,0.01420944817916725,-1.5454499677730937,0.6363563119995972,38.812744735514954,22.490986344228993,0.027101309854660194,0.18944971697976953,0.8517550773611458,0.9454623148807562,66.5701945570516,0.12052202224731534,-0.3102028226706155,-0.1377391815185547,-0.5422647412264547,0.26678637818934536,-0.34000196137250427,0.0645235983353949,0.14065654040779219,87.34157689708071,48.03194243814694,0.20226277985394986,7,-0.008608341217041016,0.3292820453643799,1.0717799663543701,1.07393217086792,0.38739013671875,0,0.08406327850268669,1.3636537590009568,4.846679210662842,2.47364615886935,4.777810096740723,2.874958457959455,4.691722869873047,0.08406327850268669
2256,2008-07-22,5.027461051940918,5.036069869995117,4.898331165313722,4.90693998336792,49211184.0,0.02276718845171888,-1.0000000000000129,2.0000237390602496,46.44350165035318,25.663608376303333,-0.11589306494254625,0.057428613088077896,0.7252618148539085,0.8225614545301925,65.75619877836597,0.1377387046813956,-0.28622615787690364,-0.011191225051879528,-0.3957507878220312,0.37336833771827216,-0.20347100643695537,0.18108855633319632,-0.40891218185424805,97.93811136300043,52.66986803328341,0.19227978138507604,7,-0.15926051139831543,0.21306443214416504,0.9598667621612549,0.9620189666748047,0.3529558181762704,1,0.06506859774170448,-1.5454499677730937,4.915547847747803,1.3636537590009568,4.846679210662842,2.47364615886935,4.777810096740723,0.06506859774170448
2257,2008-07-23,4.971505165100098,5.048983097076416,4.967199802398682,5.040373802185059,43828748.0,-0.011130048798531744,-1.111098802358357,-0.5714240497564796,43.145178942026874,28.540113740825102,-0.10016023161185839,0.08842475134135608,0.7630503292120423,0.8687422244893268,64.85644059449638,0.08178329467773438,-0.27927464644055977,-0.04842326641082728,-0.40545909080280396,0.3086125579811494,-0.22694117860681562,0.13009464578516106,-0.34460587501525897,81.25002163685396,33.92682882913986,0.17851791219598817,7,-0.11836981773376465,0.26902031898498535,1.0082900524139404,1.017974853515625,0.4304327964782715,2,0.06666649402138991,-1.0000000000000129,5.027461051940918,-1.5454499677730937,4.915547847747803,1.3636537590009568,4.846679210662842,0.06666649402138991
2258,2008-07-24,4.975809097290039,5.00593900680542,4.919853210449219,4.971505165100098,38447963.0,0.0008657201485287036,1.6666912850812408,-0.06249480710111613,43.90244451619674,31.184487234842614,-0.13031409879732436,0.06401145276675102,0.7396993885757217,0.8558948020715853,63.92558461928988,0.08608579635620117,-0.26557446447694666,-0.029269385337829412,-0.36615675882464416,0.30761798814898533,-0.19771307208123723,0.1391743014055784,-0.3320264549255372,76.71227887538109,27.173281048167006,0.16844368674340754,7,-0.1420431137084961,0.2431948184967041,1.003986120223999,1.0136709213256836,0.4347376823425293,3,0.06920422254736636,-1.111098802358357,4.971505165100098,-1.0000000000000129,5.027461051940918,-1.5454499677730937,4.915547847747803,0.06920422254736636
2259,2008-07-25,5.122156143188477,5.122156143188477,4.984417915344238,5.001635074615479,47976388.0,0.029411708334659004,1.2857120248782399,28.00254819410571,45.66925562278003,34.07029612281324,-0.2729782779103811,-0.09536088139392973,0.5757519875803316,0.7020434406203053,62.34489176034555,0.1463470458984375,-0.25280503890942274,0.12224285602569562,-0.2033974989848124,0.44788321103620365,-0.04057732147955839,0.28506303353094964,-0.4621654826354984,100.0,53.41311211091763,0.16282017750525385,7,-0.2518036365509033,0.08823871612548828,0.8414978981018066,0.8673238754272461,0.3271298408508301,4,0.04117654725310316,1.6666912850812408,4.975809097290039,-1.111098802358357,4.971505165100098,-1.0000000000000129,5.027461051940918,0.04117654725310316
2260,2008-07-28,5.083416938781738,5.139373779296875,5.048983097076416,5.104938983917236,36549241.0,-0.007563065889401699,-1.0000211013868887,-0.17857496112775156,46.96355040551626,37.55071256075349,-0.21275165965271103,-0.0693293443738785,0.5923312038822512,0.7326332319013025,60.62761715487201,0.09039068222045898,-0.23109214259615474,0.08931450843811017,-0.22528028169110215,0.4039092985673225,-0.06798288662649554,0.2466119035027159,-0.39569634927063024,76.78549880020485,30.880885214954148,0.15729739506460613,7,-0.20445561408996582,-0.03658652305603027,0.8253566026687622,0.8565630912780762,0.3013038635253906,0,0.04826438193821825,1.2857120248782399,5.122156143188477,1.6666912850812408,4.975809097290039,-1.111098802358357,4.971505165100098,0.04826438193821825
2261,2008-07-29,5.074809074401856,5.092026233673097,5.040373802185059,5.0532870292663565,30187325.0,-0.0016933225197822699,-1.1817980402228037,-1.0000000000000826,45.93499321579451,40.830387875462726,-0.16629996636146416,-0.06829082947482146,0.5797485361387693,0.7324778056461625,58.6085299543611,0.051652431488038,-0.20713859541721114,0.08328924179077202,-0.22755622901088568,0.3941347125924297,-0.07213349361005683,0.23871197719160087,-0.35095622970788654,70.58831195912876,26.326166019429692,0.15542273540082882,7,-0.18723869323730558,-0.06241321563720792,0.6736280918121329,0.733888864517211,0.16786909103393466,1,0.04495320054805907,-1.0000211013868887,5.083416938781738,1.2857120248782399,5.122156143188477,1.6666912850812408,4.975809097290039,0.04495320054805907
2262,2008-07-30,5.160894870758057,5.178112983703613,5.066199779510498,5.096330165863037,38060353.0,0.01696335666900861,1.2608515557268085,2.99993353273488,55.18670959390738,44.1580053847818,-0.19985138811517444,-0.15771686370083415,0.4731744098369717,0.6399647145298841,56.221775073533294,0.11191320419311523,-0.16972038681956203,0.16636204719543457,-0.1500549052831026,0.48277899967397175,0.008153570956165979,0.32457052343470316,-0.4038003512958541,93.33302560883293,43.77511483762815,0.15820847623926879,7,-0.20445537567138672,-0.16786837577819824,0.49930357933044434,0.5832381248474121,-0.07317304611206055,2,0.04253564640561791,-1.1817980402228037,5.074809074401856,-1.0000211013868887,5.083416938781738,1.2857120248782399,5.122156143188477,0.04253564640561791
2263,2008-07-31,5.117852210998535,5.191026210784912,5.079113006591797,5.135068893432617,37102189.0,-0.008340154340946482,-1.3636537590009568,-0.2666578041683284,60.73066983126367,47.42100539037261,-0.11566456926289792,-0.12087134041552794,0.491475851926376,0.6761270867323219,53.46133689756054,0.11191320419311523,-0.1172170094524958,0.12331938743591309,-0.1930975650426241,0.43973633991445027,-0.034889088803355506,0.2815278636751817,-0.31865584511219147,64.58322274509622,8.709797887444019,0.15820847623926879,7,-0.10330414772033691,-0.12482571601867676,0.5294332504272461,0.6262807846069336,0.12482595443725586,3,0.05550878354191591,1.2608515557268085,5.160894870758057,-1.1817980402228037,5.074809074401856,-1.0000211013868887,5.083416938781738,0.05550878354191591
2264,2008-08-01,5.242678165435791,5.35028600692749,5.104938983917236,5.1264610290527335,81998125.0,0.024390300714232982,-2.0810640877857454,-6.750263114163903,72.97303231511306,51.21659289921685,-0.19937745998819523,-0.24754066852208023,0.3442366792447604,0.5427400912609226,50.473812051501945,0.2453470230102539,-0.05767839473253922,0.2412583827972412,-0.09088188670470121,0.5733986522991836,0.07518824804627045,0.407328517548212,-0.3964622181616191,65.27795942043257,4.242976204981936,0.1660701347509712,8,-0.11836957931518555,-0.25826072692871094,0.40460729598999023,0.5014548301696777,-0.16786909103393466,4,0.032019629834139085,-1.3636537590009568,5.117852210998535,1.2608515557268085,5.160894870758057,-1.1817980402228037,5.074809074401856,0.032019629834139085
2265,2008-08-04,5.212546825408936,5.290025234222412,5.1953301429748535,5.277112007141113,40113638.0,-0.005747318274370916,1.09521799910321,-0.5555564673299707,77.14292647518097,54.6276401019755,-0.13710434356222923,-0.22951580829566254,0.350587514794344,0.5643231887719908,48.32859719592116,0.0946950912475586,-0.009095633308435325,0.21134231090545708,-0.1202151251038659,0.54289974691478,0.04556359290079559,0.37712102891011856,-0.29576106978329975,55.55541878932164,-12.027550945597504,0.1657787180046613,8,-0.07747721672058194,-0.22812938690185636,0.3992278575897208,0.49930381774902255,-0.18508577346801847,0,0.04541717639376741,-2.0810640877857454,5.242678165435791,-1.3636537590009568,5.117852210998535,1.2608515557268085,5.160894870758057,0.04541717639376741
2266,2008-08-05,5.315851211547852,5.3201560974121085,5.238372802734375,5.2469820976257315,54547925.0,0.019818409234301892,1.1111117949349425,-1.0666602660207223,81.93837264346624,58.93799495769099,-0.21813810074575635,-0.3368705644468637,0.22449022733609336,0.4562146876507427,46.12818357977998,0.10760927200317205,0.0348657975340565,0.3062532424926756,-0.04862819368170701,0.6611346786670582,0.1288125244054843,0.4836939605798669,-0.33837542073995497,87.87875227436,13.038943962094763,0.17744071808719117,8,-0.18078160285949707,-0.3314337730407715,0.2948474884033203,0.3959994316101074,-0.27547740936279297,1,0.012955515122332395,1.09521799910321,5.212546825408936,-2.0810640877857454,5.242678165435791,-1.3636537590009568,5.117852210998535,0.012955515122332395
2267,2008-08-06,5.401937961578369,5.401937961578369,5.29433012008667,5.33306884765625,52442649.0,0.016194349052416568,2.124995672614226,0.9999999999999871,81.93836382899924,63.16420821466904,-0.2645693011698702,-0.4258042693691646,0.11655726688907642,0.36818112236527867,44.1719796690701,0.10760784149169922,0.07052987261236598,0.3802878379821779,-0.010757667232876855,0.7713333431972327,0.18476508537465008,0.5758105905897057,-0.3722687405137295,100.0,19.16163189697413,0.19552275260752744,8,-0.20876002311706543,-0.3916945457458496,0.1506519317626953,0.26256465911865234,-0.21952104568481445,2,-0.029481974297987823,1.1111117949349425,5.315851211547852,1.09521799910321,5.212546825408936,-2.0810640877857454,5.242678165435791,-0.029481974297987823
2268,2008-08-07,5.457894802093506,5.505241870880127,5.384720802307129,5.3890252113342285,45222572.0,0.010358660338777081,-2.1110878609586177,1.0000069238172389,81.6964802350138,67.1672331715839,-0.27373720169830396,-0.47420757846265005,0.038954017799131435,0.31278239043621525,41.94376746752853,0.12052106857299805,0.09349534174360219,0.4160142898559567,-0.021075835062897674,0.853104414774811,0.19746922739652994,0.6345593523153834,-0.36866258254666917,88.17218902770234,5.4677865390262355,0.21854506245942712,8,-0.18508696556091309,-0.3959994316101074,0.09039056301116943,0.20660781860351562,-0.4906949996948242,3,-0.0678233991072017,2.124995672614226,5.401937961578369,1.1111117949349425,5.315851211547852,1.09521799910321,5.212546825408936,-0.0678233991072017
2269,2008-08-08,5.496634006500244,5.496634006500244,5.397634029388428,5.449285984039307,37503626.0,0.007097829073561268,3.1817998710924913,0.6875025964134875,81.10606159614147,70.96084552609781,-0.2835933487257716,-0.49242821679115867,-0.023092895934089697,0.27235802390277364,39.29198927440762,0.0989999771118164,0.1290447407052291,0.4256991863250734,-0.05144907142802424,0.9028474440781711,0.18712505744852415,0.6642733152016227,-0.3325200497134153,97.2224786593059,14.48069013706413,0.23857412887654886,8,-0.22382616996765137,-0.4347386360168457,-0.06671738624572754,0.13128209114074707,-0.5896940231323242,4,-0.04620206489355638,-2.1110878609586177,5.457894802093506,2.124995672614226,5.401937961578369,1.1111117949349425,5.315851211547852,-0.04620206489355638
2270,2008-08-11,5.496634006500244,5.595633029937744,5.4621992111206055,5.518155097961426,40343592.0,0.0,-1.9523799475636068,-0.45452989042861747,78.53409700572766,74.58296816942371,-0.24452923769786228,-0.4615104498386975,-0.04590980334593464,0.2718928553398987,36.27792134333671,0.13343381881713867,0.16683733353748487,0.3910492897033695,-0.10465723537252192,0.8867558147792609,0.14319602716542423,0.6389025522413148,-0.27111702517662195,72.28938014946031,-8.177802974231014,0.24785326253794562,8,-0.16571760177612305,-0.3895430564880371,-0.08393466472625732,0.13128209114074707,-0.5380420684814453,0,-0.07674240846298719,3.1817998710924913,5.496634006500244,-2.1110878609586177,5.457894802093506,2.124995672614226,5.401937961578369,-0.07674240846298719
2271,2008-08-12,5.466503143310547,5.5138511657714835,5.384720802307129,5.496634006500244,39725359.0,-0.00548169355173822,3.0000000000000826,1.4000620388629164,81.08105194956079,77.46011732005186,-0.17097316116800076,-0.3928747510305719,-0.04052651225061332,0.30289062858928784,32.81172181008957,0.12913036346435458,0.19388784795310965,0.3236859083175663,-0.16243304135557857,0.8098048579907111,0.08062643348099385,0.5667453831541387,-0.1669629522641003,57.14283453451458,-22.265910572832652,0.24305947483657245,8,-0.12913012504577637,-0.35941219329833984,-0.06348848342895508,0.16141295433044434,-0.6757802963256836,1,-0.08031498013623062,-1.9523799475636068,5.496634006500244,3.1817998710924913,5.496634006500244,-2.1110878609586177,5.457894802093506,-0.08031498013623062
2272,2008-08-13,5.397634029388428,5.496634006500244,5.37611198425293,5.432068824768066,42910660.0,-0.012598385497389786,-2.1110933316921563,1.1428413173178875,74.50000526208225,78.99004347903173,-0.0726287495633855,-0.28291411356462604,0.004088424594660189,0.37086041552101356,28.983133156155617,0.12052202224731445,0.2228802063030244,0.2195212364196779,-0.22980813569307212,0.668850608532428,-0.005143449636697106,0.44418592247605293,-0.03887527056372164,9.804091934947836,-67.056351729018,0.2246646860563752,8,-0.0473480224609375,-0.2905430793762207,0.0053806304931640625,0.23028206825256348,-0.2539558410644531,2,-0.06618830125536468,3.0000000000000826,5.466503143310547,-1.9523799475636068,5.496634006500244,3.1817998710924913,5.496634006500244,-0.06618830125536468
2273,2008-08-14,5.35028600692749,5.432068824768066,5.3416781425476065,5.419156074523926,32428658.0,-0.008771995693509838,-1.1000138477303343,2.0000138475386002,64.97174469395465,78.10101152112523,0.012468516637277105,-0.20077230726185746,0.025993263404419764,0.4167497454628899,25.15617747455712,0.09039068222045987,0.2555496398861319,0.1435494184494015,-0.2699148002444698,0.5570136371432728,-0.06318269089753414,0.35028152779633714,0.2453470230102539,3.389524993334698,-67.62982383203871,0.2067321093469358,8,0.045195579528808594,-0.2431950569152832,0.034435153007507324,0.277630090713501,-0.26256418228149414,3,-0.03137572287099799,-2.1110933316921563,5.397634029388428,3.0000000000000826,5.466503143310547,-1.9523799475636068,5.496634006500244,-0.03137572287099799
2274,2008-08-18,5.397634029388428,5.414851188659668,5.290025234222412,5.354590892791748,35268659.0,0.00884962456205729,2.2222523110252212,-0.6249904798831276,70.39108012281179,77.35080637086199,-0.011831705368954282,-0.21579156520781773,-0.044135860595700294,0.3664166208274926,21.77611701673258,0.12482595443725586,0.27341616608243946,0.16334969997406024,-0.22153527058719824,0.5482346705353187,-0.029092785306569446,0.3557921852546899,0.1929199028015134,35.211403856415764,-33.629506408858795,0.19244248528062932,8,0.019368886947631836,-0.2905430793762207,-0.025825977325439453,0.23028206825256348,-0.31421709060668945,0,-0.07974498171720545,-1.1000138477303343,5.35028600692749,-2.1110933316921563,5.397634029388428,3.0000000000000826,5.466503143310547,-0.07974498171720545
2275,2008-08-19,5.328764915466309,5.406242847442627,5.315851211547852,5.345982074737549,29534714.0,-0.012759129934921232,-3.1999091624109623,-0.39999778437541544,65.2849526800843,75.50042637493065,0.08410070615618803,-0.12055912236445643,-1.1605545781279147e-05,0.43248840371498254,19.39062674315205,0.09039163589477539,0.2890989622700211,0.07381973266601527,-0.28231280086064725,0.4299522661926778,-0.10424653409731643,0.251885999429347,0.2497678688049314,17.307950412976716,-49.192282585620795,0.17806626676333137,8,0.11406421661376953,-0.22167396545410156,-0.010761260986328125,0.253955602645874,-0.22382593154907227,1,-0.07915998149478798,2.2222523110252212,5.397634029388428,-1.1000138477303343,5.35028600692749,-2.1110933316921563,5.397634029388428,-0.07915998149478798
2276,2008-08-20,5.354590892791748,5.367504119873047,5.3072428703308105,5.337372779846191,26043162.0,0.004846522174487777,1.7999468267771488,-1.000055390921428,62.56985660442752,73.3483700166449,0.07190994787450933,-0.12713925981676333,-0.04718470871416258,0.4039181515706396,17.58459938726932,0.06026124954223633,0.28281557010446523,0.08328921794891375,-0.25861684884034286,0.42519528473817036,-0.08766381544571455,0.25424225134354206,0.21240158947753862,31.25020194327125,-30.53993040048588,0.17095303339462828,8,0.08823823928833008,-0.24749994277954102,-0.14311933517456055,0.13773870468139648,-0.10330486297607422,2,-0.07395503460517139,-3.1999091624109623,5.328764915466309,2.2222523110252212,5.397634029388428,-1.1000138477303343,5.35028600692749,-0.07395503460517139
2277,2008-08-21,5.302937984466553,5.354590892791748,5.29433012008667,5.328764915466309,24880450.0,-0.009646471478284124,-1.8000487442808557,-1.499986153036639,61.87835362364258,71.14635594871478,0.1207399846980799,-0.05205184355319048,-0.013201313767529754,0.45133018537768965,15.760853222641918,0.060260772705078125,0.2750317958703823,0.015064668655395685,-0.2964357329848619,0.3265650702956533,-0.14068553216473312,0.1708148694755245,0.25297580788085927,9.090695465058898,-50.183765104686884,0.15575020082012866,8,0.1398911476135254,-0.1958470344543457,-0.11191260814666748,0.17432594299316406,-0.10760784149169922,3,-0.09659082172600886,1.7999468267771488,5.354590892791748,-3.1999091624109623,5.328764915466309,2.2222523110252212,5.397634029388428,-0.09659082172600886
2278,2008-08-22,5.3201560974121085,5.345982074737549,5.259894847869873,5.298634052276611,26687753.0,0.003246900679583886,1.3529457763412551,-0.8333179476764238,55.7691857034207,68.33114751619024,0.09155714231636214,-0.04442743657647963,-0.04950204261891944,0.4282787973216582,13.521272621055585,0.08608722686767578,0.2517916991904947,0.015065431594847745,-0.2597105478719657,0.28984141106166117,-0.12232255813855897,0.15245342132825446,0.22512215261030377,38.88917951668881,-18.81515401465586,0.1373879897334068,8,0.1076078414917001,-0.20445609092712314,-0.19692397117614657,0.11836886405944913,-0.3271303176879874,4,-0.03317156599483584,-1.8000487442808557,5.302937984466553,1.7999468267771488,5.354590892791748,-3.1999091624109623,5.328764915466309,-0.03317156599483584
2279,2008-08-25,5.33306884765625,5.363199234008789,5.2857208251953125,5.311546802520752,13850988.0,0.0024271374763651377,-1.1176485921137518,1.0000000000000413,59.21053111063651,66.1840846389579,0.059231532937796594,-0.04293001081422165,-0.08035318244330192,0.4097548258360382,12.262290539043457,0.07747840881347656,0.22150366970722501,0.01743254661560023,-0.24362895667677176,0.2784940499079722,-0.11309820503058621,0.14796329826178667,0.19508639823700946,50.0,-7.646669984319914,0.13053075164618616,8,0.05380415916442871,-0.16786932945251465,-0.23351049423217773,0.10545611381530762,-0.26256465911865234,0,-0.04600484824381701,1.3529457763412551,5.3201560974121085,-1.8000487442808557,5.302937984466553,1.7999468267771488,5.354590892791748,-0.04600484824381701
2280,2008-08-26,5.328764915466309,5.345982074737549,5.259894847869873,5.315851211547852,25395854.0,-0.0008070273069572531,2.6363599742184984,0.6000221557549573,51.16284861413109,62.85983982391015,0.04159301059755549,-0.020345926010834958,-0.09329739641891699,0.40692225432261875,10.998935477037369,0.08608722686767578,0.18607433342489088,0.0008612155914304864,-0.23621039793125842,0.2379328291141194,-0.11767459116991397,0.11939702235277494,0.18329470654554747,64.00012407332734,9.757182639217817,0.1185358067613443,8,0.04949951171875,-0.11191344261169434,-0.2528802156448364,0.10976004600524902,-0.236738681793212,1,-0.046042184366675176,-1.1176485921137518,5.33306884765625,1.3529457763412551,5.3201560974121085,-1.8000487442808557,5.302937984466553,-0.046042184366675176
2281,2008-08-27,5.302937984466553,5.328764915466309,5.238372802734375,5.315851211547852,37740836.0,-0.004846701141721477,3.6665271709028247,-0.999963075105236,40.00003853215605,59.02651018725169,0.04668799549593672,0.024715318981003875,-0.08551312276003298,0.42621478252180545,9.680596769381603,0.0903921127319336,0.1467465779679582,-0.0363721609115597,-0.24204347238685564,0.16929915056373623,-0.13920781664920767,0.06646349482608827,0.19399175109678435,51.723966689586675,3.1339470134734313,0.10283565573764814,8,0.03228282928466797,-0.05595588684082031,-0.22705328464508057,0.13558697700500488,-0.21091175079345614,2,-0.037337604386341705,2.6363599742184984,5.328764915466309,-1.1176485921137518,5.33306884765625,1.3529457763412551,5.3201560974121085,-0.037337604386341705
2282,2008-08-28,5.380416870117188,5.3890252113342285,5.277112007141113,5.3072428703308105,31486336.0,0.014610558501266357,1.4762110749460602,-5.666592814150211,42.5000623136937,56.52965658944491,-0.037425690989763005,-0.037391364102251856,-0.17967377902079384,0.3422420609950718,9.09656071149398,0.11191320419311523,0.1138735505986217,0.030130624771119052,-0.158144944217109,0.2184061937593471,-0.06400715972299498,0.12426840926523308,0.09582831081983212,94.28595845426895,48.608335926178455,0.09413778449411384,8,-0.053804874420166904,-0.12267374992370694,-0.3260538578033456,0.05810809135436923,-0.20660877227783203,3,-0.024000155270255452,3.6665271709028247,5.302937984466553,2.6363599742184984,5.328764915466309,-1.1176485921137518,5.33306884765625,-0.024000155270255452
2283,2008-08-29,5.401937961578369,5.423460006713867,5.3588948249816895,5.384720802307129,24516310.0,0.003999892941513261,1.1428424475972685,0.23529066774405574,40.51722820689128,53.21033970989819,-0.05682521759748038,-0.03851278899156263,-0.21699914971164613,0.31511108549207645,8.69323642497049,0.06456518173217773,0.0801023150658633,0.03744742870330775,-0.11677975212337355,0.19167460952998905,-0.039666161710032455,0.11456101911664796,0.055277429102440045,88.37194323931615,47.18140232183039,0.07711359041334055,8,-0.07102155685424805,-0.1441948413848877,-0.35510754585266113,0.03658699989318848,-0.6155200004577637,4,-0.038246981004414926,1.4762110749460602,5.380416870117188,3.6665271709028247,5.302937984466553,2.6363599742184984,5.328764915466309,-0.038246981004414926
2284,2008-09-01,5.410546779632568,5.427763938903809,5.354590892791748,5.384720802307129,21061141.0,0.0015936536323502004,1.4285657764589514,1.500013847730357,41.52542213760381,50.57039187184481,-0.07086159039606876,-0.03573250997345312,-0.23927911489182208,0.2996483889397217,9.324685243058518,0.07317304611206055,0.05462342977460466,0.037662816047668635,-0.10660122705233288,0.18192685914767015,-0.03446920550233212,0.10979483759766939,0.0291612040125262,90.90920535170275,51.43613073022762,0.0721320215500006,9,-0.07747840881347656,-0.12052130699157715,-0.3841618299484253,0.027978181838989258,-0.5036067962646484,0,-0.07716798632629163,1.1428424475972685,5.401937961578369,1.4762110749460602,5.380416870117188,3.6665271709028247,5.302937984466553,-0.07716798632629163
2285,2008-09-02,5.449285984039307,5.457894802093506,5.367504119873047,5.397634029388428,30577915.0,0.007159942605536207,1.624980959634425,2.0,48.33335948974683,48.98855885910251,-0.10136682237819716,-0.05884336520101918,-0.2826403485632145,0.25537935560013736,10.084686197380822,0.09039068222045898,0.04492839587834574,0.06456506252288818,-0.06207952222182467,0.19120964726760104,0.001242770150532202,0.12788735489524417,-0.21091318130493164,96.07838026287494,56.40977473299357,0.06332229237235641,9,-0.10115218162536621,-0.13128256797790527,-0.4089123010635376,-0.010761022567749023,-0.7274332046508789,1,-0.06951035357864177,1.4285657764589514,5.410546779632568,1.1428424475972685,5.401937961578369,1.4762110749460602,5.380416870117188,-0.06951035357864177
2286,2008-09-03,5.384720802307129,5.4406771659851065,5.384720802307129,5.423460006713867,29121022.0,-0.011848374616653667,-1.8888752123285526,-0.7500046158675061,48.7394817171088,47.528684202820976,-0.035848058895146195,0.011748237329381794,-0.2204899724991911,0.31528897113107757,10.671619578951182,0.06456518173217773,0.024190771782727438,-0.003443598747253418,-0.1258788478313102,0.11899165033680337,-0.06466122328928137,0.05777402579477453,-0.14195755958557132,59.523803243750805,15.413391101189639,0.061217624542028316,9,-0.03658699989318848,-0.06671738624572754,-0.42182493209838867,0.05380415916442871,-1.0545616149902335,2,-0.05435649857809244,1.624980959634425,5.449285984039307,1.4285657764589514,5.410546779632568,1.1428424475972685,5.401937961578369,-0.05435649857809244
2287,2008-09-04,5.242678165435791,5.410546779632568,5.242678165435791,5.401937961578369,42351596.0,-0.026378830414100274,-1.1081103739011713,4.1110755520543565,41.13482978338924,45.902644656150805,0.1081175133098542,0.14888097760835173,-0.08339505302767591,0.45084060623598,10.582201671936929,0.16786861419677734,0.008001716266285541,-0.13752324581146258,-0.2758688870898025,0.0008223954668773459,-0.20669606645063254,-0.06835042517229262,0.21521663665771484,0.0,-47.226395753734394,0.06917282063916991,9,0.10545563697814941,0.08823823928833008,-0.2926950454711914,0.1958467960357666,-1.2826921939849854,3,-0.028735681842139482,-1.8888752123285526,5.384720802307129,1.624980959634425,5.449285984039307,1.4285657764589514,5.410546779632568,-0.028735681842139482
2288,2008-09-05,5.087721824645996,5.2254600524902335,5.0532870292663565,5.221156120300293,50088599.0,-0.02955671431662532,1.424252393549197,0.8378404273156244,28.313316129015035,42.46962076930397,0.253269753660474,0.2895271675594362,0.06706993056083999,0.5971018821025407,10.348975561991406,0.18939113616943448,-0.011240268100276118,-0.2739709377288815,-0.45953939417046463,-0.08840248128729833,-0.36675516594967306,-0.1811867095080899,0.36586864471435554,8.510660865220277,-38.57346146818354,0.09278422822079138,9,0.16786909103393555,0.2367382049560547,-0.11298882961273193,0.3508031368255615,-0.4003028869628906,4,0.01692039701863024,-1.1081103739011713,5.242678165435791,-1.8888752123285526,5.384720802307129,1.624980959634425,5.449285984039307,0.01692039701863024
2289,2008-09-08,5.242678165435791,5.255590915679932,5.156590938568115,5.208242893218994,45398460.0,0.030456920824396105,2.2857188073684878,-0.2580691271906001,44.623671604330916,41.74304554599284,0.09403151765801887,0.12076106599884007,-0.08914336145556057,0.4341945444099906,9.998970839854287,0.16786909103393555,-0.023320997643093477,-0.10631680488586426,-0.28771488622078945,0.07508127644906093,-0.1970158455533273,-0.01561776421840122,0.1949001663208012,46.80857583285811,-3.875059819672984,0.0906990406674626,9,0.012912750244140625,0.08178186416625977,-0.2388908863067627,0.1958467960357666,-0.193695068359375,0,-0.08702807800090462,1.424252393549197,5.087721824645996,-1.1081103739011713,5.242678165435791,-1.8888752123285526,5.384720802307129,-0.08702807800090462
2290,2008-09-09,5.074809074401856,5.234068870544434,5.057590961456299,5.221156120300293,54925454.0,-0.03201972078711046,1.0500121859352152,-4.2499169159188845,35.15986008290825,41.20524794052087,0.2481882535377773,0.2692103070476497,0.07632478505530305,0.5914750205171693,9.28361450893918,0.1850872039794922,-0.034822619488409146,-0.2530946493148791,-0.4586920128206913,-0.04749728580906698,-0.35589333106778565,-0.1502959675619726,0.34739760525512686,5.5556512919494105,-45.62044689250137,0.10279868175290614,9,0.18078184127807528,0.24965095520019442,-0.020446062088013583,0.36371588706970126,-0.5036072731018075,1,-0.03307889786055096,2.2857188073684878,5.242678165435791,1.424252393549197,5.087721824645996,-1.1081103739011713,5.242678165435791,-0.03307889786055096
2291,2008-09-10,5.027461051940918,5.096330165863037,5.00593900680542,5.057590961456299,44346410.0,-0.00933001060074734,-1.4705813354881172,0.2058798613283299,35.32116408865075,40.40759258218277,0.28200646067303925,0.29721847077893493,0.12303111944758349,0.6283326926467403,9.286280382267076,0.09039115905761719,-0.0523465177932767,-0.2784905672073368,-0.5134382265274082,-0.043542907887265336,-0.39596439686737295,-0.16101673754730061,0.37998884170044,5.3192366980780745,-49.0661731070241,0.11747382966003589,9,0.20445585250854492,0.27332496643066406,0.032282471656799316,0.40891146659851074,-0.7188239097595215,2,-0.0607877951504977,1.0500121859352152,5.074809074401856,2.2857188073684878,5.242678165435791,1.424252393549197,5.087721824645996,-0.0607877951504977
2292,2008-09-11,5.040373802185059,5.087721824645996,4.993025779724121,5.044678211212158,36028150.0,0.002568443616118188,1.0952391000448396,0.14286166458290472,35.02303418166379,39.797126579379714,0.24114501078833506,0.27001200939792014,0.11044607402221551,0.6064789263335477,9.385502629748494,0.094696044921875,-0.06397155808944799,-0.24771480560302717,-0.5064347645357961,0.011005153329741724,-0.3770747850694116,-0.11835482613664272,0.342985438246143,18.03286726875503,-36.730052859888104,0.12935997946638442,9,0.18508648872375488,0.253955602645874,0.01936972141265869,0.3938467502593994,-0.5638675689697266,3,-0.14090514766192086,-1.4705813354881172,5.027461051940918,1.0500121859352152,5.074809074401856,2.2857188073684878,5.242678165435791,-0.14090514766192086
2293,2008-09-12,5.182416915893555,5.182416915893555,5.061895847320557,5.092026233673097,37651520.0,0.028181067373796553,1.666670183527376,-20.999556884900645,42.91498066498807,39.951521971311294,0.0722902406787096,0.1209488469709763,-0.03016707033470123,0.45650490831438084,9.44483647810818,0.1420431137084961,-0.06413840295000206,-0.09727823734283447,-0.3583832050978861,0.16382673041221718,-0.22783072122036074,0.0332742465346918,0.16971564768108038,72.13110586064553,16.0731342497662,0.130552483877526,9,0.04304337501525879,0.11191248893737793,-0.08070623874664307,0.2518036365509033,-0.45195484161376953,4,-0.23588047127080225,1.0952391000448396,5.040373802185059,-1.4705813354881172,5.027461051940918,1.0500121859352152,5.074809074401856,-0.23588047127080225
2294,2008-09-15,4.967199802398682,5.122156143188477,4.90693998336792,5.070504188537598,71493379.0,-0.041528328767768574,1.0833254479112093,-1.142865432600255,35.81079892557909,38.56012635307044,0.24362473713318256,0.31860030404469697,0.1844249493157175,0.6620467571549682,10.235552662244926,0.27547693252563477,-0.07782330328356046,-0.29097363948821986,-0.5805523369034029,-0.001394942073036809,-0.43576298819581183,-0.1461842907806279,0.35620421846791217,18.420818641505804,-35.1192723138114,0.14478934870759158,9,0.20660877227783203,0.2840867042541504,0.20015180110931396,0.46702075004577637,-0.46486759185790927,0,-0.05632567157465029,1.666670183527376,5.182416915893555,1.0952391000448396,5.040373802185059,-1.4705813354881172,5.027461051940918,-0.05632567157465029
2295,2008-09-16,4.90693998336792,5.010243892669678,4.885417938232422,4.9327659606933585,63122724.0,-0.01213154723545895,-2.6249697087190422,0.2499988460384414,34.86845893208928,37.01890159917937,0.24458287643150722,0.36431641257429614,0.23973871301236915,0.7115641237876567,11.107139438520939,0.12482595443725586,-0.09584626310973476,-0.3301422119140627,-0.6571059559393158,-0.0031784678888095996,-0.4936240839266892,-0.16666033990143614,0.3748176337488065,7.246504787654209,-44.60148357507389,0.16348187201262648,9,0.2410423755645752,0.3335855007171631,0.2604116201400757,0.5272805690765381,-0.5337381362915039,1,0.02894739169216476,1.0833254479112093,4.967199802398682,1.666670183527376,5.182416915893555,1.0952391000448396,5.040373802185059,0.02894739169216476
2296,2008-09-17,4.958591938018799,5.044678211212158,4.92415714263916,4.9499831199646,60454826.0,0.010526306583319434,-2.9999841742102933,-0.333339487823353,33.55703849704028,36.17692478958505,0.1409502216535845,0.29668739404821665,0.18585915411197185,0.6488112005651594,11.982335877999109,0.13773822784423828,-0.11656477475457017,-0.2586903095245363,-0.6031831932182987,0.0858025741692261,-0.4309367513714175,-0.0864438676776551,0.27560491763181094,24.63779517445557,-20.939801780472813,0.17224644184688118,9,0.11191248893737793,0.2410426139831543,0.26041173934936523,0.4756286144256592,-0.3959989547729492,2,-0.07812502854863501,-2.6249697087190422,4.90693998336792,1.0833254479112093,4.967199802398682,1.666670183527376,5.182416915893555,-0.07812502854863501
2297,2008-09-18,4.790722846984863,5.010243892669678,4.777810096740723,4.92415714263916,55579000.0,-0.033854185448663365,-1.9189262018251934,-15.499723053063033,28.614477630815443,36.21038717867399,0.26593315688426067,0.4471401726589699,0.34908777879442354,0.8042155490568899,13.273264801144979,0.23243379592895508,-0.1521065219608735,-0.4009486436843872,-0.7916849789158329,-0.010212308452941521,-0.5963168113001105,-0.20558047606866392,0.401620538575564,3.1914316894553116,-35.44565308878757,0.195368167615723,9,0.22597765922546387,0.3464992046356201,0.4315091371536255,0.6434977054595947,-0.41752099990844727,3,-0.10062901157116133,-2.9999841742102933,4.958591938018799,-2.6249697087190422,4.90693998336792,1.0833254479112093,4.967199802398682,-0.10062901157116133
2298,2008-09-19,5.143678188323975,5.143678188323975,4.919853210449219,5.001635074615479,91105511.0,0.07367475694429926,2.1515076237218267,-1.0645172817976434,42.4757331153571,35.971727346565785,-0.08744592279051044,0.08462438904654856,-0.00103328025242444,0.441889718875883,14.528086497137465,0.35295534133911133,-0.1782145987271937,-0.039169406890868785,-0.42563613800162514,0.34729732421988757,-0.23240277244624696,0.1540639586645094,-0.36586809158325195,100.0,65.16701033122874,0.19323336555537826,9,-0.13773870468139648,-0.02582573890686035,0.08501029014587402,0.2905423641204834,-0.9899973869323722,4,-0.1297071727043707,-1.9189262018251934,4.790722846984863,-2.9999841742102933,4.958591938018799,-2.6249697087190422,4.90693998336792,-0.1297071727043707
2299,2008-09-22,5.087721824645996,5.234068870544434,5.083416938781738,5.135068893432617,40983140.0,-0.010878667293960587,-4.384576054537708,-0.3333288573481151,39.90384448947277,36.49883672507295,-0.062337073809187515,0.12781043655674118,0.06160600951010853,0.48709287879986896,15.458001570263926,0.1506519317626953,-0.19147595360978187,-0.0828584194183346,-0.46479703867253175,0.29908019983586254,-0.27382772904543273,0.10811089020876352,-0.30991172790527344,67.92455196458357,39.15168805303078,0.19096930962709838,9,-0.08178234100341797,0.030130624771118164,0.16356444358825684,0.3464987277984619,-0.8350410461425781,0,-0.07021998503054339,2.1515076237218267,5.143678188323975,-1.9189262018251934,4.790722846984863,-2.9999841742102933,4.958591938018799,-0.07021998503054339
2300,2008-09-23,5.083416938781738,5.135068893432617,5.044678211212158,5.079113006591797,39106077.0,-0.0008461323186743641,-1.4705844020435825,-0.09090176647128728,41.29352137019703,37.16243197857809,-0.06334405988616165,0.11888744471129709,0.0762893886979068,0.4807165469777983,16.75137653457789,0.09039068222045898,-0.18143542716783756,-0.07489590644836408,-0.451160521400082,0.30136870850335384,-0.2630282139242235,0.11323640102749533,-0.2873564910888673,66.9810334809018,40.35893342102445,0.18813230747585916,9,-0.07747745513916016,0.03443551063537598,0.17862999439239502,0.3357384204864502,-0.5272798538208008,1,-0.11430986976650104,-4.384576054537708,5.087721824645996,2.1515076237218267,5.143678188323975,-1.9189262018251934,4.790722846984863,-0.11430986976650104
2301,2008-09-24,5.104938983917236,5.156590938568115,5.092026233673097,5.113547801971436,27837744.0,0.004233775311897947,-2.7500207715956773,-2.000221582096373,45.72191341221466,38.35119633752819,-0.08126608690291448,0.08619026649110584,0.06824643038154043,0.44990455590770306,17.88337637290356,0.07317399978637695,-0.19714605276287767,-0.04347391128540057,-0.4140932209107291,0.32714539833992795,-0.22878356609806527,0.14183574352726414,-0.29135819931030316,71.69810334809019,39.98555211356775,0.18530965481266437,9,-0.0989995002746582,0.01291346549987793,0.17002105712890625,0.31421637535095215,-0.5681719779968262,2,-0.14333905638169397,-1.4705844020435825,5.083416938781738,-4.384576054537708,5.087721824645996,2.1515076237218267,5.143678188323975,-0.14333905638169397
2302,2008-09-25,5.251286029815674,5.251286029815674,5.092026233673097,5.1264610290527335,45219716.0,0.028667736550719525,1.5517291435076277,-14.499667663674247,55.107509350095754,39.7059217469846,-0.21741218096294457,-0.07412751881090784,-0.06167172802166476,0.29454316289497573,18.644654534978645,0.15925979614257724,-0.18536023761971698,0.10932967662811244,-0.24855210153542373,0.4672114547916486,-0.06961121245365565,0.2882705657098805,-0.4208857217712403,100.0,62.65291860026097,0.17894088908176797,9,-0.23673796653747559,-0.13343358039855957,0.02367401123046875,0.13558697700500488,-0.7575621604919434,3,-0.13114750228031247,-2.7500207715956773,5.104938983917236,-1.4705844020435825,5.083416938781738,-4.384576054537708,5.087721824645996,-0.13114750228031247
2303,2008-09-26,5.1953301429748535,5.242678165435791,5.139373779296875,5.212546825408936,31390874.0,-0.010655653971829881,1.6666297404084045,-0.13792655580895802,48.42405712602464,41.107394880367444,-0.17816821172307407,-0.036305190541418675,0.007626288863828101,0.34209872829599597,19.146359956146775,0.11191225051879883,-0.17077906677993315,0.06370418071746808,-0.273934984858502,0.40134334629343815,-0.10511540207051695,0.23252376350545312,-0.3396766916241454,72.91685899447943,35.247802976554695,0.1688195827879852,9,-0.18078207969665527,-0.07747769355773926,0.07962989807128906,0.18078184127807617,-0.5896940231323251,4,-0.15824370603475946,1.5517291435076277,5.251286029815674,-2.7500207715956773,5.104938983917236,-1.4705844020435825,5.083416938781738,-0.15824370603475946
2304,2008-09-29,4.993025779724121,5.1953301429748535,4.993025779724121,5.1953301429748535,54126689.0,-0.038939654975399196,1.0,11.750484683985436,47.338905673211286,42.49300007382544,0.031497077494415215,0.14030948273473776,0.21897687654118236,0.5357720202405005,19.984078380178836,0.20230436325073242,-0.16111227949528573,-0.11772413253784197,-0.4336848156636357,0.19823655058795175,-0.2757044741007393,0.040256209025055334,-0.11363437366551477,0.0,-40.00731350394899,0.1579803415628969,9,0.02152228355407715,0.12482666969299316,0.2787061929702759,0.3249776363372803,-0.051651954650878906,0,-0.16810347379758472,1.6666297404084045,5.1953301429748535,1.5517291435076277,5.251286029815674,-2.7500207715956773,5.104938983917236,-0.16810347379758472
2305,2008-09-30,5.070504188537598,5.070504188537598,4.8380699157714835,4.937069892883301,65733046.0,0.015517326012636223,2.4838760399096733,-0.6595720107574783,51.373619350338366,44.47262016863633,-0.0227301067774226,0.0347819854221072,0.14941132989653028,0.44885706881053444,20.867691216622646,0.23243427276611417,-0.16869567804697017,-0.021306633949279785,-0.2943160774102971,0.2517028095117375,-0.15781135567978843,0.11519808778122886,0.18078184127807617,56.25005048599269,11.365213687204772,0.13650472173050845,9,-0.055956125259399414,0.0473482608795166,0.20553207397460938,0.20015168190002441,-0.18508625030517578,1,-0.1612903529165708,1.0,4.993025779724121,1.6666297404084045,5.1953301429748535,1.5517291435076277,5.251286029815674,-0.1612903529165708
2306,2008-10-01,5.092026233673097,5.143678188323975,4.993025779724121,5.100635051727295,43877271.0,0.004244557214675426,2.1818419860013094,-0.06451728179764336,51.63935641908615,47.03094003399975,-0.026076192105551677,-0.010321505674791176,0.13260753200449837,0.4179278290566506,21.607054256917035,0.15065240859985352,-0.14648068014980975,0.01485013961792081,-0.2208827719748534,0.250583051210695,-0.10301631617846585,0.13271659541430747,0.15099547386169387,61.45847397288442,12.632713539294834,0.117866455796387,10,-0.04734826087951749,0.025826215744017667,0.20553171634673983,0.15280365943908603,-0.4863901138305682,2,-0.10524084600514705,2.4838760399096733,5.070504188537598,1.0,4.993025779724121,1.6666297404084045,5.1953301429748535,-0.10524084600514705
2307,2008-10-02,5.092026233673097,5.208242893218994,5.070504188537598,5.074809074401856,69932739.0,0.0,-9.666285102375427,-1.999944610612813,46.846860933065585,47.51662090263402,0.02364487279594485,-0.023385657633041568,0.1392269607501282,0.4071192999388531,22.664898233151618,0.13773870468139648,-0.11573636879753568,0.022382736206055576,-0.200352564532281,0.24511803694439216,-0.08898491416311227,0.13375038657522342,0.14289643802642793,62.76597625290976,16.190551764759597,0.11136765036916817,10,-0.04734826087951749,0.025826215744017667,0.19907522201537997,0.15280365943908603,-0.35726022720337003,3,-0.10904484821401916,2.1818419860013094,5.092026233673097,2.4838760399096733,5.070504188537598,1.0,4.993025779724121,-0.10904484821401916
2308,2008-10-03,5.173808097839356,5.173808097839356,5.014547824859619,5.113547801971436,53943546.0,0.016060770391449264,4.2857448071216915,3.500013847730357,57.94702849154494,49.52141912508648,-0.05969072016783983,-0.10370445633082159,0.06501256619123108,0.31461980971278347,22.479298236069827,0.15926027297973722,-0.08299128881855466,0.09986028671264702,-0.1276226047952438,0.3273431782205378,-0.013881159041297941,0.21360173246659198,0.0531775187416077,90.69764745739158,38.88532761316162,0.11374144575394522,10,-0.12913012504577726,-0.0559556484222421,0.11836946010589511,0.06671738624572665,-0.4777812957763681,4,-0.13144751711986324,-9.666285102375427,5.092026233673097,2.1818419860013094,5.092026233673097,2.4838760399096733,5.070504188537598,-0.13144751711986324
2309,2008-10-06,4.7864179611206055,5.048983097076416,4.760591983795166,5.0317649841308585,90029593.0,-0.07487524264391054,1.0615323784657127,-4.0714540059347035,46.296278386436235,50.07728101577973,0.31342474855977276,0.2611399817948321,0.45090676559409815,0.688999602535195,22.974307600540637,0.41321611404419034,-0.03243401653770217,-0.2647168397903439,-0.5116346938649885,-0.017798985715699267,-0.38817576682766575,-0.14125791275302202,0.4327893414441686,5.769222575394763,-49.54551024512041,0.12345892703732225,10,0.21952104568481445,0.32282543182373047,0.5079118013381958,0.45410752296447754,-0.22382497787475586,0,-0.0377697565792503,4.2857448071216915,5.173808097839356,-9.666285102375427,5.092026233673097,2.1818419860013094,5.092026233673097,-0.0377697565792503
2310,2008-10-07,4.90693998336792,4.971505165100098,4.790722846984863,4.868200778961182,91858010.0,0.02518000375777829,1.1538426578193883,-0.1578955551668519,48.47716064308971,50.38341959698808,0.18465537509928076,0.1342814819575846,0.33150731088757457,0.5541803261897638,22.881167509756818,0.1850872039794922,-0.02527714389154223,-0.13580136299133283,-0.39061716818305303,0.11901444220038737,-0.26320926558719293,-0.00839346039547273,0.2939227064460699,32.6924387936838,-25.407920285904076,0.12740790259586002,10,0.0989990234375,0.20230340957641602,0.4046069383621216,0.31206393241882324,-0.46486806869506836,1,0.007017375762091271,1.0615323784657127,4.7864179611206055,4.2857448071216915,5.173808097839356,-9.666285102375427,5.092026233673097,0.007017375762091271
2311,2008-10-08,4.721852779388428,4.984417915344238,4.584115028381348,4.704636096954347,90913485.0,-0.03771947580505275,-2.1000132937475073,0.444425297260015,47.989931775335975,49.59257764423698,0.3460812887372988,0.3112577062694317,0.5158669974903223,0.7245048521507993,22.7489011579961,0.4003028869628906,-0.012978024497990681,-0.3056081533432007,-0.5981429424344338,-0.01307336425196759,-0.45187554788881723,-0.15934075879758414,0.4613990821848093,22.068835372846173,-41.20179267424626,0.14626739454561655,10,0.1915438175201416,0.2905433177947998,0.6112158298492432,0.4885420799255371,-0.3314328193664542,2,0.0346400378169307,1.1538426578193883,4.90693998336792,1.0615323784657127,4.7864179611206055,4.2857448071216915,5.173808097839356,0.0346400378169307
2312,2008-10-09,4.330159187316895,4.833765983581543,4.330159187316895,4.7864179611206055,96997202.0,-0.08295336817389387,-1.2075489839514115,-26.500969367973397,26.781355872691094,47.187833060533265,0.6631047530394278,0.6819812180058911,0.8994913314803163,1.09907695020427,22.786700841913955,0.5036067962646475,-0.014713642463200394,-0.6617910146713246,-1.0891036958085847,-0.23447833353406455,-0.8754473552399542,-0.44813467410269503,0.8171444642648282,0.0,-56.20288736825426,0.21365634056863,10,0.4390418529510489,0.540193796157836,1.0029094219207755,0.7769317626953116,0.21521663665771307,3,0.06361819984182326,-2.1000132937475073,4.721852779388428,1.1538426578193883,4.90693998336792,1.0615323784657127,4.7864179611206055,0.06361819984182326
2313,2008-10-10,3.9599859714508057,4.244071960449219,3.8222479820251465,4.028855800628662,125266963.0,-0.08548720724871572,-1.4500021117627957,0.1509446680963671,22.708356628988597,44.45110538895295,0.9382871731126423,1.0075341038053045,1.2585150794025584,1.448152843188315,24.129751592540817,0.5079112052917489,-0.04017554861511652,-0.9708426833152775,-1.5900590537544934,-0.3516263128760615,-1.2804508685348859,-0.661234498095669,1.1219461229897316,11.228013915612307,-41.6955453767771,0.30960818521960815,10,0.5552594661712646,0.5789334774017334,1.379539132118225,1.1471049785614014,0.4863898754119873,4,0.19565221710496816,-1.2075489839514115,4.330159187316895,-2.1000132937475073,4.721852779388428,1.1538426578193883,4.90693998336792,0.19565221710496816
2314,2008-10-13,4.6874189376831055,4.6874189376831055,4.213942050933838,4.304333209991455,71432114.0,0.18369584424709284,1.4719108675871837,-5.562460837565473,42.90125361596978,43.50973141846755,0.1820941573649737,0.27201215217706043,0.5241314727027211,0.704325633260181,23.857416564764268,0.7274329662322998,-0.08201717883371629,-0.22942067384719866,-0.8577516128178653,0.39891026512346794,-0.543586143332532,0.08474479563813464,0.2685447455158929,74.44444490033221,22.336601351475906,0.31416546948533314,10,-0.17217350006103516,-0.1484994888305664,0.6026065349578857,0.41967201232910156,-0.21091270446777344,0,0.0018363761580348914,-1.4500021117627957,3.9599859714508057,-1.2075489839514115,4.330159187316895,-2.1000132937475073,4.721852779388428,0.0018363761580348914
2315,2008-10-14,5.048983097076416,5.165200233459473,4.825157165527344,4.919853210449219,93946547.0,0.0771350212558608,-1.1351309677255164,0.33707830204297046,49.105922588566976,43.22823877063209,-0.20433144200371256,-0.08259980473316997,0.16064614457649196,0.32802836157668125,22.82767067507602,0.4777812957763672,-0.10136074869380973,0.1250413298606876,-0.5060235993116775,0.7561062590330527,-0.1904911347254945,0.4405737944468697,-1.2267351150512695,91.34614531090499,39.99307898802591,0.3155324645861824,10,-0.5337376594543457,-0.5122160911560059,0.2410423755645752,0.058107852935791016,-0.5853900909423828,1,-0.09633427256118321,1.4719108675871837,4.6874189376831055,-1.4500021117627957,3.9599859714508057,-1.2075489839514115,4.330159187316895,-0.09633427256118321
2316,2008-10-15,4.571201801300049,5.001635074615479,4.571201801300049,4.928461074829102,73051026.0,-0.09462921277217662,-1.409640869856537,-2.766666051217666,40.174144657170494,42.48682585108819,0.21434189216503796,0.38437841090930736,0.6275844822326428,0.7882861397209471,22.29871320206516,0.4777812957763672,-0.1172682737064088,-0.3333704590797426,-0.9834514712402012,0.31671055308071594,-0.6584109651599723,-0.00832995299951289,-0.7220947742462158,55.76920687053393,10.1330291288945,0.3250405060802294,10,-0.07317376136779785,-0.03443479537963867,0.7188236713409424,0.5358891487121582,-0.18508672714233398,2,-0.028248563996993714,-1.1351309677255164,5.048983097076416,1.4719108675871837,4.6874189376831055,-1.4500021117627957,3.9599859714508057,-0.028248563996993714
2317,2008-10-16,4.3086371421813965,4.683114051818848,4.3086371421813965,4.317245960235597,76300833.0,-0.0574388684927406,-85.99844909715299,0.02409683580543929,37.91080653090669,40.26057896657284,0.39570977668842033,0.6418843491113169,0.8732563427892508,1.0318287657289975,21.213316836921585,0.37447690963745117,-0.15637702392475816,-0.5718308329582218,-1.2733977898254771,0.12973612390903355,-0.9226143113918495,-0.22104735452459412,-0.4332082509994506,36.217904220851274,-5.720941578151148,0.3507834784336276,10,0.18508696556091309,0.22812986373901367,0.957714319229126,0.7984538078308105,0.012912750244140625,3,0.018981133741787337,-1.409640869856537,4.571201801300049,-1.1351309677255164,5.048983097076416,1.4719108675871837,4.6874189376831055,0.018981133741787337
2318,2008-10-17,4.476506233215332,4.592722892761231,4.355985164642334,4.558289051055908,71065040.0,0.0389610648319636,2.142873420966813,9.499889221224233,42.89100801308786,39.882215591756356,0.13245559357896752,0.444246374581204,0.6882928815762002,0.8457206767223582,21.24634639509789,0.2840857505798349,-0.19814410776084213,-0.37060314416885376,-1.0828392785524006,0.34163299021469307,-0.7267212113606272,-0.014485076977080347,-0.5752819151878357,27.601779107368518,-18.830655861994156,0.3561180671917732,10,0.01721787452697754,0.060260772705078125,0.783388614654541,0.630584716796875,-0.025826454162598544,4,0.015384674380272134,-85.99844909715299,4.3086371421813965,-1.409640869856537,4.571201801300049,-1.1351309677255164,5.048983097076416,0.015384674380272134
2319,2008-10-20,4.730462074279785,4.777810096740723,4.532463073730469,4.609941005706787,56995721.0,0.05673081368235788,1.2799954801558904,-1.4736722425966848,45.536729663085424,39.555501038422534,-0.1455817876258667,0.1709161644355408,0.4185923390965307,0.5739926781605211,21.75749051794704,0.3013038635253906,-0.22924553087446498,-0.09878431558608991,-0.8034920930088063,0.6059234618366265,-0.45113820429744766,0.25356957312526784,-0.8039582379436494,49.24621856738941,3.8881113834619683,0.352353888711358,10,-0.23673796653747559,-0.193695068359375,0.5294327735900879,0.3766288757324219,-0.39599895477294833,0,-0.060054646450208415,2.142873420966813,4.476506233215332,-85.99844909715299,4.3086371421813965,-1.409640869856537,4.571201801300049,-0.060054646450208415
2320,2008-10-21,4.502332210540772,4.803636074066162,4.485115051269531,4.803636074066162,59547383.0,-0.04822570399187598,1.1142843577894537,-2.5000098911576933,42.65809306025173,38.96307451452429,0.021365579228088016,0.37237224253433165,0.6280019908362631,0.783324497894279,22.118928744393852,0.31852102279663086,-0.295603933387369,-0.2978599429130542,-1.006349698371161,0.4106298125450527,-0.6521048206421076,0.056384934815999266,-0.55105444626217,27.95030970425008,-14.73624055925746,0.35424487772905366,10,-0.008608102798462802,0.034434795379637784,0.7102153301239005,0.6047587394714347,-0.21521615982055753,1,-0.00573613321224431,1.2799954801558904,4.730462074279785,2.142873420966813,4.476506233215332,-85.99844909715299,4.3086371421813965,-0.00573613321224431
2321,2008-10-22,4.373201847076416,4.515244960784912,4.373201847076416,4.45498514175415,43088551.0,-0.028680771970144514,-2.47364615886935,0.27143128442109343,41.32917781327308,40.57949917458895,0.10710172708951848,0.4678592965850008,0.7374970223676396,0.892165263634821,22.7601009417118,0.1420431137084961,-0.3205835003831634,-0.3904034495353699,-1.10814513650101,0.32733823743027024,-0.7492742930181899,-0.031532606052549816,-0.39764563341419645,13.043402871432866,-25.983628364380444,0.3588708434828203,10,0.12052226066589355,0.16356515884399414,0.821052074432373,0.733889102935791,-0.06886863708496094,2,0.020669331583230255,1.1142843577894537,4.502332210540772,1.2799954801558904,4.730462074279785,2.142873420966813,4.476506233215332,0.020669331583230255
2322,2008-10-23,4.56259298324585,4.6142449378967285,4.312942028045653,4.446375846862793,49198853.0,0.0433072020894818,1.7450936096913643,-1.421037595037082,42.81377487405993,42.81343453515244,-0.05123977255638401,0.23634509610444177,0.5324866548662133,0.684273301922774,24.017856454683262,0.3013029098510751,-0.35772107638624817,-0.16657766103744542,-0.8511191381101382,0.5179638160352473,-0.5088483995737914,0.1756930774989005,-0.5632438891876852,50.87711114998162,17.62655596620649,0.3422707385363464,10,0.12697815895080566,-0.025825977325439453,0.5724765062332153,0.5444979667663574,-0.3378901481628409,3,-0.0386793013832647,-2.47364615886935,4.373201847076416,1.1142843577894537,4.502332210540772,1.2799954801558904,4.730462074279785,-0.0386793013832647
2323,2008-10-24,4.373201847076416,4.433463096618652,4.14937686920166,4.386115074157715,73529305.0,-0.041509540049899374,4.279958169563926,-0.11111293465996512,44.904462905786865,43.03601334513212,0.2267783116383777,0.3804945948977245,0.7052621852521233,0.8538057667717407,25.481734921995503,0.41321611404418945,-0.3879916729645636,-0.31486238241195696,-0.9800019040360102,0.35027713921209624,-0.6474321432239831,0.017707378400069196,-0.35053573023022544,34.210443844058766,-2.4123687109152243,0.33256976081202655,10,0.2840867042541504,0.16356515884399414,0.7037594318389893,0.733889102935791,-0.5531058311462398,4,-0.011811015465798658,1.7450936096913643,4.56259298324585,-2.47364615886935,4.373201847076416,1.1142843577894537,4.502332210540772,-0.011811015465798658
2324,2008-10-27,4.1536808013916025,4.2957239151000985,4.097724914550781,4.1881160736083975,67508861.0,-0.05019687024772668,-1.7058831195912956,2.6666666666665293,40.932640791834615,42.12787092327296,0.4052421491411531,0.562763036685733,0.9037477918135322,1.053295850999052,26.182128060403215,0.27547693252563477,-0.34871608593278225,-0.492416179180144,-1.18200635065035,0.19717399229006194,-0.837211264915247,-0.14762109344504104,-0.10816400221314648,7.926760483463075,-27.987276200174914,0.34479508573510287,10,0.39599919319152743,0.3830862045288077,0.9082151651382437,0.9534101486206046,-0.3400418758392343,0,0.07150260019056542,4.279958169563926,4.373201847076416,1.7450936096913643,4.56259298324585,-2.47364615886935,4.373201847076416,0.07150260019056542
2325,2008-10-28,4.252680778503418,4.345223903656007,4.179506778717041,4.304333209991455,63042107.0,0.02383427659598869,1.4838849162530043,1.499986152653229,44.23281305903189,42.57883407903534,0.2027268027898934,0.4209338091497692,0.7866492558363971,0.9342936037220184,26.07671996635512,0.1915431022644043,-0.255434010837468,-0.3525250315666195,-1.0330824571448556,0.3280323940116161,-0.6928037443557375,-0.012246318777501486,-0.18477031063934124,29.99997230482053,-7.348739908032428,0.3402787127891178,10,0.1979997158050537,0.2840862274169922,0.8092151880264282,0.8544101715087891,-0.34434676170349077,1,0.019230773543317703,-1.7058831195912956,4.1536808013916025,4.279958169563926,4.373201847076416,1.7450936096913643,4.56259298324585,0.019230773543317703
2326,2008-10-29,4.5561370849609375,4.5561370849609375,4.418397903442383,4.510941028594972,70877043.0,0.07135647424829994,5.095185845563023,-0.8750034618686534,52.83937414061164,44.237563813447004,-0.11520633750867137,0.07933931355007218,0.46741485041055064,0.6141834632680725,26.244850825117798,0.30345630645751953,-0.2515222518884235,-0.02227426767349261,-0.6631712051360745,0.6186226697890898,-0.34272273640478357,0.29817420105779835,-0.4662808217849532,88.75012578227343,44.74887176253952,0.3204484687312911,10,-0.10545659065246582,-0.019370079040527344,0.5057588815689087,0.5509538650512695,-0.8027591705322261,2,-0.059045860390969596,1.4838849162530043,4.252680778503418,-1.7058831195912956,4.1536808013916025,4.279958169563926,4.373201847076416,-0.059045860390969596
2327,2008-10-30,4.53676700592041,4.640070915222168,4.407637119293213,4.640070915222168,48861895.0,-0.004251425863472158,3.5,-2.2856841416710196,57.947799747359845,45.910540672810555,-0.06713264344065628,0.057948945007928465,0.4721216206339731,0.6189547595099381,26.782045815579092,0.23243379592895508,-0.29944308791051455,-0.013881385326385498,-0.6074567370314492,0.5796939663786778,-0.3106690611789169,0.2829062905261459,-0.42540386333875624,80.95239769927781,31.450385820890773,0.2967876758525317,10,-0.08608651161193848,0.0,0.525128960609436,0.5703239440917969,-1.007214069366455,3,-0.051233355300290384,5.095185845563023,4.5561370849609375,1.4838849162530043,4.252680778503418,-1.7058831195912956,4.1536808013916025,-0.051233355300290384
2328,2008-10-31,4.4937238693237305,4.51954984664917,4.399027824401856,4.485115051269531,47331420.0,-0.009487623353923391,3.0000158257896774,-0.08333487195583537,46.710529725471496,46.04096290196456,-0.023904115619004962,0.04999265020074706,0.49914388157591993,0.6463820552039898,27.06416080191243,0.1377391815185538,-0.27672485086410425,-0.022920310497283936,-0.5390521214062609,0.49321150041169304,-0.2809862159517724,0.23514559495720455,-0.36128398492451996,73.01592604771308,25.567296797319237,0.25806590545448854,10,-0.04304337501525879,0.03873920440673828,0.5724763870239258,0.6133670806884766,-0.8070628643035889,4,-0.05986594683246682,3.5,4.53676700592041,5.095185845563023,4.5561370849609375,1.4838849162530043,4.252680778503418,-0.05986594683246682
2329,2008-11-03,4.605636119842528,4.631462097167969,4.506637096405028,4.549680233001709,58885723.0,0.024904122677132712,1.3199982275003488,6.499833831837717,41.77316172371746,45.9426371979052,-0.17364571021573383,-0.08027341083480444,0.37176458955709446,0.5200334691222324,26.099190972146758,0.13773822784423828,-0.21686589474181694,0.09803103208541764,-0.40435690529243473,0.60041896946327,-0.15316293660350855,0.3492250007743438,-0.45254102846211275,92.52334416636536,48.53608750713952,0.2511939686889263,11,-0.2367382049560538,-0.0903906822204581,0.46056413650512784,0.5014548301696786,-0.8845400810241686,0,-0.1705606095383868,3.0000158257896774,4.4937238693237305,3.5,4.53676700592041,5.095185845563023,4.5561370849609375,-0.1705606095383868
2330,2008-11-04,4.941373825073242,4.941373825073242,4.609941005706787,4.6142449378967285,59309942.0,0.07289714091485644,1.026313372854896,5.846192521389464,57.25124385312474,47.711755646777604,-0.4923297254866368,-0.4356343495174446,0.02428099723066346,0.1722149916749478,25.196415104026965,0.3357377052307138,-0.1812271521007105,0.4320470452308651,-0.07630373758616749,0.9403978280478977,0.17787165382234882,0.6862224366393814,-0.7680366308512454,100.0,55.12768785181535,0.25417539140851647,11,-0.42182445526123047,-0.4261283874511719,0.12482643127441406,0.17432618141174316,-1.1535608768463135,1,-0.22822294759376127,1.3199982275003488,4.605636119842528,3.0000158257896774,4.4937238693237305,3.5,4.53676700592041,-0.22822294759376127
2331,2008-11-05,4.885417938232422,4.993025779724121,4.820853233337402,4.993025779724121,84584734.0,-0.011323953382537444,2.2,-0.32894631354777204,62.2935694593479,49.87617726736516,-0.39792065229669316,-0.38661840251405444,0.06843121649851014,0.21557334240857529,23.558251005090984,0.17217254638671875,-0.1758777016283144,0.36791290044784564,-0.1597307279371334,0.8955565288328251,0.10409108625535612,0.6317347146403351,-0.6922434832256759,81.88413941032537,34.43340439365038,0.2638218141924897,11,-0.3400425910949707,-0.37017250061035156,0.18078231811523438,0.2797815799713135,-1.0760829448699956,2,-0.20000006832291828,1.026313372854896,4.941373825073242,1.3199982275003488,4.605636119842528,3.0000158257896774,4.4937238693237305,-0.20000006832291828
2332,2008-11-06,4.605636119842528,4.803636074066162,4.605636119842528,4.734766006469727,60109025.0,-0.05726875815482846,-2.0666789756466546,1.2000044312491773,52.626965555762695,50.73423311736247,-0.12448164763521241,-0.08974145774637154,0.3304151126479038,0.4814151816124559,20.865666348816397,0.27978181838989347,-0.14428996951588857,0.07435723543167061,-0.44703993334752745,0.5957544042108687,-0.18634134895792798,0.3350558198212692,-0.39302114926672793,34.782661049494656,-14.551811447178366,0.2606985843895989,11,-0.06026077270507724,-0.0903906822204581,0.47562909126281827,0.581085443496705,-0.9404962062835684,3,-0.18504679554296977,2.2,4.885417938232422,1.026313372854896,4.941373825073242,1.3199982275003488,4.605636119842528,-0.18504679554296977
2333,2008-11-07,4.734766006469727,4.833765983581543,4.6142449378967285,4.622854232788086,43635864.0,0.02803736189032957,-2.3999911375671146,-0.8666605121766525,50.09224224903486,51.75196661260695,-0.22007309122675878,-0.1663810856652752,0.18392705449479774,0.3394357823422407,17.067676307078646,0.22812986373901456,-0.08940920601634517,0.16474812030792219,-0.2886202085058933,0.6181164491217377,-0.06193604409898601,0.3914322847148304,-0.5030993306362523,46.902594136844954,-2.3421223479821975,0.22668416440690792,11,-0.1484997272491455,-0.23673796653747559,0.3464992046356201,0.45195555686950684,-1.0653219223022456,4,-0.2545454344035021,-2.0666789756466546,4.605636119842528,2.2,4.885417938232422,1.026313372854896,4.941373825073242,-0.2545454344035021
2334,2008-11-10,4.696026802062988,4.928461074829102,4.683114051818848,4.829462051391602,35163842.0,-0.008181862494113568,-2.0810733126942402,-1.1923253911442888,54.518058687480945,52.89477168243462,-0.10763016655259161,-0.133825225561214,0.2042225161442479,0.36613812164172366,15.491736916026271,0.2453470230102539,-0.05374579150340608,0.12557852268218994,-0.3282751594401736,0.5794322048045535,-0.10134831837899139,0.35250536374337127,-0.44568945507699453,23.333271788433425,-27.423399082256584,0.22692684106118158,11,0.0,-0.2023026943206787,0.3852384090423584,0.4906947612762451,-1.0158216953277588,0,-0.2149403824951398,-2.3999911375671146,4.734766006469727,-2.0666789756466546,4.605636119842528,2.2,4.885417938232422,-0.2149403824951398
2335,2008-11-11,4.56259298324585,4.799331188201903,4.56259298324585,4.704636096954347,70870047.0,-0.028414194475747112,-2.3333288573481004,1.0645096735922077,54.40882639981032,53.06915526679003,0.08312977198075355,-0.040790217526258665,0.31603293813481415,0.49103555995139647,15.50192943475531,0.2367382049560538,-0.017293745449412867,0.016464209556579235,-0.3776122990382582,0.4105407181514167,-0.1805740447408395,0.21350246385399796,-0.29395837853038653,0.0,-53.23337652700822,0.1970382542974185,11,0.13343381881713867,-0.06886887550354004,0.4949982166290283,0.6155195236206055,-0.7747800350189209,1,-0.1844339277067938,-2.0810733126942402,4.696026802062988,-2.3999911375671146,4.734766006469727,-2.0666789756466546,4.605636119842528,-0.1844339277067938
2336,2008-11-12,4.442071914672852,4.726158142089844,4.433463096618652,4.6874189376831055,84171389.0,-0.02641503833797132,-1.2295083158082079,1.7272715065494746,47.10145608967044,51.8640059714912,0.20760055447825376,0.07331989218536528,0.4151657641685791,0.6037447714670217,14.981795539835211,0.2926950454711914,0.057825408943461554,-0.09760036468505895,-0.49417062030154213,0.29896989093142423,-0.29588549249330054,0.10068476312318264,-0.15550599738250792,1.7391622659394308,-49.65278090145014,0.1982851278082415,11,0.2539548873901367,0.05165219306945801,0.6155192852020264,0.7360405921936035,-0.5853898525238033,2,-0.14728689202099676,-2.3333288573481004,4.56259298324585,-2.0810733126942402,4.696026802062988,-2.3999911375671146,4.734766006469727,-0.14728689202099676
2337,2008-11-13,4.3904199600219735,4.45498514175415,4.3473758697509775,4.364593982696533,89806282.0,-0.011627896991100894,-2.5713686609326674,-0.10526305560414721,50.44347910456745,52.278778124724084,0.2640809988915622,0.13851467855605648,0.44896745614610634,0.646792840727433,13.952020252496917,0.10760927200317294,0.11154268524936306,-0.15334146022796524,-0.5414780192245097,0.23479509876857918,-0.34740973972623745,0.04072681927030697,-0.08628135640824741,7.407535055931948,-44.25102309176425,0.19406827949827238,11,0.2797808647155753,0.10330414772033603,0.5724763870239249,0.6994540691375724,-0.5358898639678968,3,-0.13235293478773247,-1.2295083158082079,4.442071914672852,-2.3333288573481004,4.56259298324585,-2.0810733126942402,4.696026802062988,-0.13235293478773247
2338,2008-11-14,4.5453758239746085,4.588418960571289,4.476506233215332,4.485115051269531,55133970.0,0.035294086981114026,-1.8888752123285986,2.3333394878232268,60.435800271463606,54.35240463002921,0.13099835500570833,-0.011612480762095423,0.28258936673795265,0.4852151839672212,12.702750827150759,0.19799900054931552,0.10533354617476753,-0.0018290758132941676,-0.38867315976790273,0.3850150081413144,-0.19525111779059845,0.19159296616401011,-0.22401598776396714,34.074168898692044,-22.161262503453393,0.19342204197730425,11,0.12482500076294034,-0.051651716232298917,0.2744011878967294,0.41752028465271085,-0.7769317626953116,4,-0.1936552541536477,-2.5713686609326674,4.3904199600219735,-1.2295083158082079,4.442071914672852,-2.3333288573481004,4.56259298324585,-0.1936552541536477
2339,2008-11-17,4.446375846862793,4.588418960571289,4.399027824401856,4.510941028594972,95719942.0,-0.021780372172888196,-1.3783709336966277,-1.0714297018421524,55.16055331424992,54.12010568126534,0.22912662251394345,0.06852661678017302,0.36378575817722236,0.5777064754020991,12.115482136946518,0.1893911361694327,0.07605573301221291,-0.08662474155426025,-0.465925399083865,0.2926759159753445,-0.2762750703190626,0.10302558721054211,-0.10813920270717503,21.904815159856362,-36.09397470991981,0.18965032876480234,11,0.22382497787475586,0.18508672714233398,0.08070659637451172,0.26256465911865234,-0.6327369213104248,0,-0.17473371335522347,-1.8888752123285986,4.5453758239746085,-2.5713686609326674,4.3904199600219735,-1.2295083158082079,4.442071914672852,-0.17473371335522347
2340,2008-11-18,4.476506233215332,4.506637096405028,4.399027824401856,4.489418983459473,169297230.0,0.0067763921427825835,3.5453684867772712,0.19999556878355448,47.516755410266654,52.47823745358965,0.14094166602638758,0.03832726780581641,0.3212465830165474,0.5415888998577332,11.38363901887007,0.10760927200317205,0.09870127247247851,-0.055203056335448863,-0.4351186731503329,0.3247125604794352,-0.2451608647428909,0.13475475207199317,-0.12173031727363703,34.09092053517012,-19.191107897345887,0.18995780840744192,11,0.16141223907470703,0.15495634078979492,0.050576210021972656,0.23243427276611328,-0.680084228515625,1,-0.17788451193736965,-1.3783709336966277,4.446375846862793,-1.8888752123285986,4.5453758239746085,-2.5713686609326674,4.3904199600219735,-0.17788451193736965
2341,2008-11-19,4.463593006134033,4.571201801300049,4.459289073944092,4.498027801513672,113788866.0,-0.0028846663912771575,-4.200084194666933,2.666728212703102,47.70888232299329,51.93178376105972,0.09803602285242441,0.0615134138815332,0.32287152793066465,0.549547429744246,10.261943617426939,0.11191272735595703,0.12941538027652832,-0.07263584136962908,-0.44671776349481984,0.3014460807555617,-0.25967680243222446,0.1144051196929663,-0.09260860384198288,48.214257453946765,-1.5028971347488138,0.1870409610625955,11,0.17432546615600586,0.08608698844909668,0.06241321563720703,0.2453474998474121,-0.5703239440917973,2,-0.15139822492293153,3.5453684867772712,4.476506233215332,-1.3783709336966277,4.446375846862793,-1.8888752123285986,4.5453758239746085,-0.15139822492293153
2342,2008-11-20,4.386115074157715,4.45498514175415,4.325854778289795,4.424853801727295,138045406.0,-0.017357750106213876,1.608657120426161,1.124987883403725,46.70183007567586,51.555071297353166,0.15768217229491377,0.1318523033063821,0.38751185725269455,0.6219822002873805,9.597770447665187,0.13773822784423828,0.08096354542072604,-0.14128987789154035,-0.5210360412730362,0.23845628548995546,-0.33116295958228825,0.04858320379920755,0.7790851593017578,22.950691653484963,-22.8353732919777,0.18987308169074785,11,0.2410428524017334,0.15926027297973633,0.13128244876861572,0.32282543182373047,-0.3830852508544913,3,-0.12070659411742313,-4.200084194666933,4.463593006134033,3.5453684867772712,4.476506233215332,-1.3783709336966277,4.446375846862793,-0.12070659411742313
2343,2008-11-21,4.321549892425537,4.476506233215332,4.3086371421813965,4.476506233215332,66814655.0,-0.014720357455413224,1.1666630765585428,4.000036927167317,41.032597243244496,50.05668669243801,0.17597408590590646,0.2027442447468637,0.43364532502843733,0.6808026690907703,8.471821956233944,0.16786909103393555,0.01733407620553784,-0.20327246189117432,-0.5881027779178192,0.18155785413547054,-0.3956876199044963,-0.010857303877852331,0.8268634319305423,4.615292844421341,-33.80231509747059,0.19241515801332224,11,0.23243427276611328,0.22382545471191406,0.19369566440582275,0.3873906135559082,-0.18938970565795898,4,-0.10806766275914459,1.608657120426161,4.386115074157715,-4.200084194666933,4.463593006134033,3.5453684867772712,4.476506233215332,-0.10806766275914459
2344,2008-11-24,4.4506797790527335,4.4506797790527335,4.170898914337158,4.241919994354248,96739619.0,0.029880457206689748,1.6804095924860982,-1.3472167943206483,32.187490912514974,47.58764941607185,0.009366798981186086,0.10224792948449846,0.2941423553196829,0.5468268194830541,7.328425640465042,0.2797808647155753,0.0021395284547507387,-0.0889925241470344,-0.4344255604347671,0.2564405121406983,-0.2617090422909012,0.08372399399683239,0.6641424980163588,69.89229251836794,37.64246936715768,0.17271651814386652,11,-0.0021512508392325103,0.09469556808471769,0.06456577777862638,0.2582607269287118,-0.3787808418273917,0,-0.15328798108199126,1.1666630765585428,4.321549892425537,1.608657120426161,4.386115074157715,-4.200084194666933,4.463593006134033,-0.15328798108199126
2345,2008-11-25,4.334463119506837,4.433463096618652,4.274202823638916,4.355985164642334,131124613.0,-0.02611211439943939,-1.242429125333602,-0.10309478507357984,30.838311833905777,45.780633387653545,0.10037570674820095,0.23705984512707534,0.4003642648354626,0.6556855898940617,6.314297710170312,0.17647695541381747,-0.01991441918489123,-0.20929830074310196,-0.5421333866385689,0.12353678515236499,-0.3757158436908359,-0.04288075779536804,0.7237237557983391,40.86011130487839,14.273658702921438,0.16641754294773367,11,0.04519581794738681,0.21091222763061435,0.18078243732452304,0.3744773864746085,-0.32067203521728516,1,-0.12015887079775789,1.6804095924860982,4.4506797790527335,1.1666630765585428,4.321549892425537,1.608657120426161,4.386115074157715,-0.12015887079775789
2346,2008-11-26,4.287116050720215,4.364593982696533,4.20318078994751,4.3516812324523935,89398447.0,-0.010923398695801834,2.5714564551099106,2.9999556884902505,36.78572573118316,44.26310523505529,0.13793621105035836,0.27744384498063823,0.43529518478305373,0.6964244085186921,6.107065546278536,0.16141319274902344,-0.05508434698400144,-0.24319431781768763,-0.595120220962464,0.10873158532708871,-0.4191572693900758,-0.06723136624529946,0.7178335469268804,38.02825691795196,11.963092725140665,0.17596295157238806,11,0.09254288673400879,0.25825929641723633,0.22812950611114502,0.42182445526123047,-0.32497715950012207,2,-0.11445784070577547,-1.242429125333602,4.334463119506837,1.6804095924860982,4.4506797790527335,1.1666630765585428,4.321549892425537,-0.11445784070577547
2347,2008-11-27,4.304333209991455,4.3516812324523935,4.2957239151000985,4.3086371421813965,89517111.0,0.004016023608305996,-4.199884792627158,0.06666026602069286,30.31496217531715,40.916345446594576,0.11982425475709668,0.2549941755359644,0.4110176979871554,0.6724258479623177,6.179302112141556,0.06456518173217862,-0.08244468701396812,-0.21435546875,-0.580449779503593,0.151738842003593,-0.39740262412679606,-0.031308313373203944,0.650573346657044,43.66200919012958,19.39685026771418,0.1830471553767963,11,0.07532572746276855,0.2410421371459961,0.21091234683990479,0.40460729598999023,-0.45195531845092773,3,-0.09550007582940712,2.5714564551099106,4.287116050720215,-1.242429125333602,4.334463119506837,1.6804095924860982,4.4506797790527335,-0.09550007582940712
2348,2008-11-28,4.224702835083009,4.317245960235597,4.1967248916625985,4.2957239151000985,72439055.0,-0.01850004890969037,1.1131966623747973,16.501440283625083,29.22201154475161,38.034285249983654,0.16671546546451133,0.3303753049894942,0.471138318352712,0.7464611191238131,6.351251732927234,0.12052106857299805,-0.08504525928168238,-0.28053479194641007,-0.669542917814268,0.10847333392144787,-0.4750388548803386,-0.08603072901248154,0.6831632630268096,19.230736455313863,-4.939463727156642,0.19450406293392886,11,0.14634752273559481,0.32067251205444247,0.388466238975524,0.44334673881530673,-0.4411938190460214,4,-0.05247067555591267,-4.199884792627158,4.304333209991455,2.5714564551099106,4.287116050720215,-1.242429125333602,4.334463119506837,-0.05247067555591267
2349,2008-12-01,3.8200960159301762,4.164442062377931,3.8200960159301762,4.1536808013916025,106753070.0,-0.09577166369972212,-1.0645188956771054,4.6969827181050405,23.5834559613145,35.37502975565564,0.528745221373216,0.7094898865363386,0.8529354843359109,1.1452625650126147,7.315742420016988,0.4046068191528325,-0.10344050815976313,-0.645864605903625,-1.1373265039001388,-0.1544027079071113,-0.8915955549018819,-0.4001336569053682,1.043552051153282,0.0,-26.10282520503982,0.24573094899825682,12,0.3755528926849361,0.5864648818969722,0.7769317626953121,0.8393449783325191,-0.0731739997863774,0,0.08169013803214997,1.1131966623747973,4.224702835083009,-4.199884792627158,4.304333209991455,2.5714564551099106,4.287116050720215,0.08169013803214997
2350,2008-12-02,3.813638925552368,3.908334016799927,3.703879117965698,3.7189440727233887,100358789.0,-0.0016902953095632167,-2.2758708287413025,-0.2838704190240398,25.66664629531593,32.92589241924705,0.48197068170674484,0.6610187670374241,0.836176384524089,1.1476047090990358,8.104020425565881,0.2044548988342294,-0.16022359396929087,-0.5959349513053898,-1.115693370504828,-0.07617653210595199,-0.8558141609051084,-0.3360557417056711,0.9665249774388274,16.612280644145148,-12.053031850174222,0.25987920959971894,12,0.276553750038147,0.5348135232925415,0.7295845746994019,0.826432466506958,-0.06671690940856934,1,0.0677201005954089,-1.0645188956771054,3.8200960159301762,1.1131966623747973,4.224702835083009,-4.199884792627158,4.304333209991455,0.0677201005954089
2351,2008-12-03,3.908334016799927,3.908334016799927,3.7189440727233887,3.830856084823608,48199447.0,0.024830638950393835,3.8888745284121584,0.8181852514861151,31.935452688658245,31.28518382068954,0.3355117134604382,0.5158159225966226,0.7181929747784861,1.050609389177724,8.785267401158054,0.18938994407653853,-0.19920709259939606,-0.4523856639862056,-0.9674811676808273,0.06270983970841604,-0.7099334158335169,-0.19483791213889434,0.7642014076887187,31.561320079394157,0.19848902686165104,0.2575477518473109,12,0.18185865879058793,0.44011843204498247,0.5853897333145137,0.731737375259399,-0.225976943969727,2,0.026982613828889335,-2.2758708287413025,3.813638925552368,-1.0645188956771054,3.8200960159301762,1.1131966623747973,4.224702835083009,0.026982613828889335
2352,2008-12-04,3.7533779144287114,3.908334016799927,3.7189440727233887,3.8911170959472656,63268070.0,-0.03964760987805516,1.1999955687630972,-1.7777859837644292,20.32255067326109,28.984067535135825,0.43725754754274915,0.6362711928997249,0.8428620760063281,1.2028219370697157,10.223038740961256,0.18938994407653853,-0.23095672700529413,-0.5647288560867305,-1.132800164019439,0.003342451845978367,-0.8487645100530847,-0.2806932021203763,0.8222918794076395,8.07001504675936,-22.001815372700825,0.28403565396635444,12,0.32390153408050404,0.5950745344161983,0.7403458356857295,0.8866934776306148,-0.04304289817810192,3,0.05561949304088554,3.8888745284121584,3.908334016799927,-2.2758708287413025,3.813638925552368,-1.0645188956771054,3.8200960159301762,0.05561949304088554
2353,2008-12-05,3.529552936553955,3.69742202758789,3.529552936553955,3.6931180953979488,58922839.0,-0.05963294477071701,-1.052626515577758,1.1874991345288382,18.584051420592203,27.472574258255516,0.6000219230439603,0.8065261147853615,1.0349786360506599,1.4211994084765767,11.80718047668661,0.2238249778747563,-0.27199620486011966,-0.7282931804656982,-1.3621508939882787,-0.09443546694311733,-1.0452220372269885,-0.411364323704408,0.9589377896953302,0.0,-29.819991468965213,0.3169288567612904,12,0.45195508003234863,0.731736421585083,0.9641708135604858,1.110518455505371,0.24104309082031294,4,0.09146341216283305,1.1999955687630972,3.7533779144287114,3.8888745284121584,3.908334016799927,-2.2758708287413025,3.813638925552368,0.09146341216283305
2354,2008-12-08,3.6866610050201416,3.761986970901489,3.630705118179321,3.6845090389251713,0.0,0.04451217230349225,-1.392166232953761,-0.013156628894438185,25.101743226926118,26.835177746368892,0.36111578704917147,0.6007209373612854,0.8538558724498264,1.2584024617502907,13.0527702033645,0.23243403434753374,-0.3058628955828322,-0.520716822147369,-1.1682617010676113,0.1268280567728728,-0.8444892616074897,-0.1969443826872479,0.6867571864657043,41.477274515444115,11.693659597498637,0.32377243946012096,12,0.26041245460510254,0.5746283531188965,0.8049107789993286,0.9534103870391846,0.06456494331359819,0,0.02626984441611735,-1.052626515577758,3.529552936553955,1.1999955687630972,3.7533779144287114,3.8888745284121584,3.908334016799927,0.02626984441611735
2355,2008-12-09,3.72109603881836,3.727551937103272,3.6264009475708012,3.6264009475708012,47505633.0,0.009340439425086222,-1.1363512764993202,44.00398847774008,26.907631951494935,25.737611770847973,0.25761583725448256,0.5270318573736144,0.7928134077966873,1.2173213973472943,14.780890604031693,0.1011509895324707,-0.32682963255909225,-0.4442069411277765,-1.1038128160694467,0.21539893381389374,-0.7740098785986116,-0.11440400365694137,0.5510583220756593,50.56828660502812,22.1611249070802,0.32980293747083506,12,0.21952104568481445,0.5401933193206783,0.7209756374359126,0.9189753532409664,-0.027977943420411044,1,0.0069404221380000575,-1.392166232953761,3.6866610050201416,-1.052626515577758,3.529552936553955,1.1999955687630972,3.7533779144287114,0.0069404221380000575
2356,2008-12-10,3.7878129482269287,3.7878129482269287,3.6823570728302,3.699573993682861,35152903.0,0.017929370463051875,1.3902340172007102,0.9318218440002061,31.266838272410595,25.843375781636134,0.12585999253819935,0.43087765399898714,0.6990219102712096,1.1424920063167452,16.191700592156867,0.10545587539672852,-0.34685133382799105,-0.34477708339691127,-1.0114458664293533,0.32189169963553077,-0.6781114749131323,-0.011442691880690248,0.39522924174628304,68.18186682008121,37.469958047762105,0.3333343915162211,12,0.13558650016784712,0.4734764099121094,0.7295844554901123,0.8522584438323975,-0.16571688652038574,2,-0.01079539371189675,-1.1363512764993202,3.72109603881836,-1.392166232953761,3.6866610050201416,-1.052626515577758,3.529552936553955,-0.01079539371189675
2357,2008-12-11,3.8093349933624263,3.865291118621826,3.7555310726165767,3.770596027374268,38231371.0,0.005681918676995856,-2.1875080056913694,0.4390234017200587,33.51801914114192,26.320709959012838,0.029880621730228096,0.3832389459819887,0.6501171457075396,1.1137937256531818,17.254184625153247,0.10976004600524947,-0.357700427905173,-0.2942007899284369,-0.9641982880607665,0.37579670820389266,-0.6291995389946012,0.04079795913772788,0.2952884862004743,83.33340434657859,47.28307228946715,0.3349987490661647,12,0.03766250610351651,0.419672012329102,0.7209753990173344,0.8307363986968999,-0.19584703445434526,3,-0.033333356282258864,1.3902340172007102,3.7878129482269287,-1.1363512764993202,3.72109603881836,-1.392166232953761,3.6866610050201416,-0.033333356282258864
2358,2008-12-12,3.66513991355896,3.70818305015564,3.615639925003052,3.701725959777832,42102574.0,-0.037853084607869625,2.7390990227290666,-0.9444249552261068,24.96572101809528,26.47429496532181,0.09650276376100031,0.48286446190642174,0.7620528970167495,1.249832506488156,18.990534219512554,0.1936950683593741,-0.3866699539215812,-0.39438407421112043,-1.0577862511571245,0.26901810273488413,-0.7260851626841225,-0.06268298573811837,0.3704751008428673,19.827659478967266,-11.448584932857575,0.3317010884730022,12,0.05380356311798096,0.5638670921325684,0.8651704788208008,0.9749314785003662,0.09039115905761674,4,0.01233107159823632,-2.1875080056913694,3.8093349933624263,1.3902340172007102,3.7878129482269287,-1.1363512764993202,3.72109603881836,0.01233107159823632
2359,2008-12-15,3.669444084167481,3.744770050048828,3.6371610164642334,3.72324800491333,23624837.0,0.0011743536972756985,1.2222249575342803,1.4706131519096932,27.17873244525434,26.642304537537196,0.07664088683334214,0.4399253203692415,0.7373629479434505,1.2349775160482621,20.493590226602745,0.10760903358459473,-0.4144069475971839,-0.3512333154678342,-1.0102299134793697,0.30776328254370133,-0.680731614473602,-0.021735016462066437,0.30544348089260165,21.55173319402972,-8.160585627620087,0.3294982990057677,12,0.049499392509460005,0.5595629215240474,0.8727030754089351,0.9706273078918453,0.03873896598815918,0,0.02756601296725747,2.7390990227290666,3.66513991355896,-2.1875080056913694,3.8093349933624263,1.3902340172007102,3.7878129482269287,0.02756601296725747
2360,2008-12-16,3.6802051067352295,3.703879117965698,3.6543788909912114,3.66513991355896,28928870.0,0.0029326029559024747,-1.7058739198999247,-0.28000177249966995,28.636364780792633,26.275739214441014,0.05024565661030467,0.3862519589326592,0.7020355008985932,1.2142396891017704,22.07787324800116,0.049500226974486417,-0.4378559190741793,-0.30065723657608023,-0.9396119972536026,0.33829752410144254,-0.6201346169148412,0.018820143762681152,0.24124230290411797,25.862156233376783,-2.6826594290996155,0.31947738033876133,12,0.038738369941711426,0.4842369556427002,0.9146703481674194,0.9598662853240967,0.08608579635620162,1,0.019298066150860382,1.2222249575342803,3.669444084167481,2.7390990227290666,3.66513991355896,-2.1875080056913694,3.8093349933624263,0.019298066150860382
2361,2008-12-17,3.7878129482269287,3.8179430961608887,3.6845090389251713,3.727551937103272,38731824.0,0.029239631588675152,1.21428161652848,4.000015825789678,32.90597002512766,27.673896920203962,-0.08521749119285893,0.23760253337861492,0.5765719676726517,1.0973169341422455,23.75782091223225,0.13773798942565918,-0.4134614001783796,-0.15926039218902588,-0.7611268533691682,0.44260606899111643,-0.46019362277909703,0.14167283840104528,0.08660712464217157,68.96543162008297,40.58411334668084,0.3009332305900711,12,-0.09039092063903809,0.3400425910949707,0.8070625066757202,0.8522584438323975,-0.0473480224609375,2,-0.02499987568639217,-1.7058739198999247,3.6802051067352295,1.2222249575342803,3.669444084167481,2.7390990227290666,3.66513991355896,-0.02499987568639217
2362,2008-12-18,3.8566820621490483,3.867443084716797,3.7813570499420166,3.7813570499420166,43504476.0,0.01818176210479372,-1.285722424794895,1.2499792287332068,37.7331263941968,29.80157191727114,-0.15409680602014175,0.1339011197142166,0.5029066685699939,1.01806426573545,24.964843197028465,0.08608603477478027,-0.3934178867244067,-0.06391962766647286,-0.6299870124786913,0.5021477571457451,-0.3469533200725823,0.21911406473963613,-0.3271291255950932,95.72641479956727,63.45346759433469,0.28303369240610904,12,-0.11514055728912398,0.20230388641357377,0.7381933927536006,0.7833893299102779,-0.07317304611206099,3,-0.06082585929102691,1.21428161652848,3.7878129482269287,-1.7058739198999247,3.6802051067352295,1.2222249575342803,3.669444084167481,-0.06082585929102691
2363,2008-12-19,3.8545300960540767,3.932008028030396,3.7878129482269287,3.815790891647339,94621750.0,-0.000557983795473227,-2.0454604965003367,0.5142940342347728,51.56860142750796,32.74233393955801,-0.11286831933748509,0.10463593119120285,0.5120721714278686,1.0104020164217231,26.197967174702452,0.14419507980346724,-0.3896978044686654,-0.04272060394287136,-0.5767724385096185,0.4913312306238753,-0.30974652122624446,0.22430531334050174,-0.31821935653686495,73.72266669254218,35.82379960562143,0.2670259172833733,12,-0.08070611953735263,0.20445585250854537,0.7274323701858525,0.7769324779510502,-0.15280413627624467,4,-0.06253476588307172,-1.285722424794895,3.8566820621490483,1.21428161652848,3.7878129482269287,-1.7058739198999247,3.6802051067352295,-0.06253476588307172
2364,2008-12-22,3.768444061279297,3.869595050811768,3.768444061279297,3.830856084823608,20137466.0,-0.02233373008629691,-2.2413943271893944,-1.6110817065064937,48.08046297093268,35.09487071949554,-0.015602092739655848,0.1443930432034275,0.5808650930848023,1.0840804992631075,27.05276539937021,0.10115098953247115,-0.3570843406895161,-0.09469485282897949,-0.5630152774198045,0.3736255717618451,-0.328855065124392,0.13946535946643301,-0.21630543022155768,41.085446399664576,0.4735639267720728,0.23416021229541228,12,0.005379915237427202,0.2905418872833252,0.8135184049606323,0.8479533195495605,0.11406397819519043,0,-0.0034266101480451283,-2.0454604965003367,3.8545300960540767,-1.285722424794895,3.8566820621490483,1.21428161652848,3.7878129482269287,-0.0034266101480451283
2365,2008-12-23,3.813638925552368,3.8523778915405273,3.7490739822387695,3.768444061279297,13594983.0,0.011992977350373302,-1.4615209814542862,-0.7241371406742483,45.801529622482256,36.70983642505905,-0.05172911689067883,0.061322769122654996,0.5068896605916713,1.02709603665721,27.98250277509687,0.10330390930175781,-0.29628357389855164,-0.023458778858184814,-0.43603220342887816,0.3891146457125081,-0.2297454911435315,0.18282793342716186,-0.2463055186157228,52.173904666857865,9.986863673733268,0.20628671228534648,12,-0.03981494903564409,0.2367384433746338,0.8371927738189697,0.7252805233001709,0.22382521629333496,1,-0.02765229678408887,-2.2413943271893944,3.768444061279297,-2.0454604965003367,3.8545300960540767,-1.285722424794895,3.8566820621490483,-0.02765229678408887
2366,2008-12-29,3.796422004699707,3.8480739593505864,3.761986970901489,3.813638925552368,14903152.0,-0.004514565009629878,1.0,-0.3809486128475794,52.173957020819095,38.78271841168986,-0.03705981159008864,0.042049122955337914,0.509935233845364,1.0306540767942458,28.717308223877613,0.08608698844909757,-0.2523483819912906,-0.016140997409820557,-0.37025335360147693,0.3379713587818358,-0.19319717550564874,0.16091518068600763,-0.21450161291931158,25.88256453633017,-19.768257760319102,0.17705617809582808,12,-0.022598028182982954,0.2539553642272949,0.838268518447876,0.742497444152832,0.2539548873901367,0,-0.007936710294844884,-1.4615209814542862,3.813638925552368,-2.2413943271893944,3.768444061279297,-2.0454604965003367,3.8545300960540767,-0.007936710294844884
2367,2008-12-30,3.893269062042236,3.893269062042236,3.7899649143218994,3.8222479820251465,15670071.0,0.025510087451457997,1.9091122718910956,-4.125074432581365,71.0723828593782,43.90568083849906,-0.1349390213930568,-0.09188375904522994,0.40821455644717064,0.9191980720544302,29.391806421867177,0.10330414772033647,-0.2092640088413753,0.10125926733016932,-0.17090777035046356,0.37342630501080265,-0.03482425151014734,0.237342786170486,-0.2973451648118406,78.82353401165891,26.26639875923771,0.1360835188403166,12,-0.10868453979492143,0.10976052284240767,0.7005301713943486,0.6434979438781743,0.19154310226440563,1,-0.039248285654341686,1.0,3.796422004699707,-1.4615209814542862,3.813638925552368,-2.2413943271893944,3.768444061279297,-0.039248285654341686
2368,2009-01-02,4.0030298233032235,4.0030298233032235,3.837312936782837,3.908334016799927,23801611.0,0.028192441753155384,2.4999836347477293,1.3333478803829824,69.3932151142755,48.596178912834745,-0.21426154436764344,-0.23094381824175692,0.2893433707663844,0.794424832754423,29.52421702485082,0.16571688652038663,-0.1753905823606976,0.22210367918014606,0.013496772611896635,0.4307105857483955,0.11780022589602135,0.3264071324642708,-0.3936625608408284,100.0,44.139416746924354,0.10430345328412478,1,-0.17432546615600586,-2.384185799897409e-07,0.5832368135452262,0.5337371826171866,0.0451951026916495,4,-0.054838663951069955,1.9091122718910956,3.893269062042236,1.0,3.796422004699707,-1.4615209814542862,3.813638925552368,-0.054838663951069955
2369,2009-01-05,4.132160186767578,4.132160186767578,4.009486198425293,4.119246959686278,45859276.0,0.03225815673733812,17.999741516192163,0.1363653529985006,72.57690768563543,53.478461457817275,-0.30268350321046444,-0.35362704143467383,0.1442282434049229,0.6502619137348162,28.49161067031619,0.12913036346435458,-0.14348275475677985,0.3356308341026306,0.07459368470295225,0.5966679835023094,0.20511225940279143,0.4661494088024698,-0.4991731706547333,100.0,41.67427691179424,0.1305185746998394,1,-0.2238255739212036,-0.14204382896423384,0.41751956939697266,0.40460681915283203,-0.19800019264221191,0,-0.10416687822706538,2.4999836347477293,4.0030298233032235,1.9091122718910956,3.893269062042236,1.0,3.796422004699707,-0.10416687822706538
2370,2009-01-06,4.071898937225342,4.211790084838866,4.0675950050353995,4.132160186767578,41614173.0,-0.014583473732507013,-3.187510818464328,-4.666629740408084,65.71431133708072,57.123832714700946,-0.2022904222781774,-0.28778019777823927,0.19482934940870944,0.6949875780224817,27.25747286178748,0.1441950798034668,-0.08232189800557688,0.26245658397674543,-0.02623105542356363,0.5511442233770545,0.1181127642765909,0.40680040367689996,-0.39897806746011844,68.8994710621322,11.33219187393263,0.14434381970015456,1,-0.09146690368652388,-0.09039092063903809,0.4250530004501343,0.46486806869506836,-0.1786298751831059,1,-0.04651168918251902,17.999741516192163,4.132160186767578,2.4999836347477293,4.0030298233032235,1.9091122718910956,3.893269062042236,-0.04651168918251902
2371,2009-01-07,4.013791084289552,4.09342098236084,3.979356050491333,4.071898937225342,31387677.0,-0.014270455586352537,1.255318647439554,0.964265649603948,60.869608202764326,59.6945529156529,-0.12153753016303437,-0.23332960889346133,0.24656556371367433,0.7375453350174181,25.786425231323534,0.11406493186950684,-0.026394850097950062,0.19907587766647428,-0.10085057315312884,0.4990023284860774,0.04911265225667272,0.34903910307627584,-0.2869832930169638,53.06135944740865,-1.1951792054635462,0.14996322540980156,1,-0.033359050750733754,-0.06671762466430753,0.44872605800628573,0.5229759216308585,-0.2216739654541029,2,0.005897929677708191,-3.187510818464328,4.071898937225342,17.999741516192163,4.132160186767578,2.4999836347477293,4.0030298233032235,0.005897929677708191
2372,2009-01-08,3.9621388912200928,3.994421005249024,3.9190950393676762,3.9599859714508057,33736225.0,-0.012868680004704647,1.25806912719057,-0.037050409893239586,67.51273559945182,61.46612337920222,-0.059623153902137904,-0.17416520377287892,0.28500896926546737,0.7742888529022727,24.232686243642974,0.09469604492187544,0.027651795699886517,0.13698563575744638,-0.16843308721524775,0.4424043587301405,-0.01572372572890046,0.2896949972437932,-0.18683287059087705,33.333397000390356,-24.23394846821366,0.15270936148634706,1,0.018293142318725142,-0.0215218067169185,0.5003782510757446,0.5746281147003174,-0.20660781860351607,3,0.022270294730273532,1.255318647439554,4.013791084289552,-3.187510818464328,4.071898937225342,17.999741516192163,4.132160186767578,0.022270294730273532
2373,2009-01-09,3.8523778915405273,3.9772040843963614,3.843769073486328,3.9772040843963614,44003062.0,-0.027702461395987532,1.1379328786249505,-57.979955703211104,59.59367663578135,62.74536934196318,0.055652952767448305,-0.04108538470623779,0.3861189889412424,0.8691075796400014,22.26147633361699,0.1334350109100333,0.06837986456385892,0.011083388328552157,-0.2608429435368187,0.283009720193923,-0.12487977760413305,0.14704655426123736,-0.03342346449034661,2.339219171905535,-57.31424948183275,0.13596316593268543,1,0.12805414199829057,0.07102155685424849,0.6101392507553101,0.6843891143798828,-0.08178186416625932,4,0.06033527325460941,1.25806912719057,3.9621388912200928,1.255318647439554,4.013791084289552,-3.187510818464328,4.071898937225342,0.06033527325460941
2374,2009-01-12,3.7835090160369873,3.8609869480133057,3.7792038917541504,3.8243999481201167,29360240.0,-0.01787697817879441,-2.3042870972869096,0.3275829467166057,55.106389799099894,63.779242694920704,0.14179475571131395,0.037324779487933224,0.45243515977367377,0.9217260032279118,20.65586291816679,0.08178305625915527,0.09477149288733289,-0.06262788772583017,-0.3262832984906554,0.20102752303899507,-0.194455593108243,0.06919981765658267,0.428281068801879,0.9952061234635421,-60.33295400252328,0.1318277053824127,1,0.20337951183319003,0.08716249465942338,0.67470383644104,0.7532579898834229,-0.02152204513549849,0,0.06996571405957974,1.1379328786249505,3.8523778915405273,1.25806912719057,3.9621388912200928,1.255318647439554,4.013791084289552,0.06996571405957974
2375,2009-01-13,3.746922016143799,3.8093349933624263,3.701725959777832,3.7878129482269287,46503650.0,-0.009670123617548931,1.5641032924394214,1.0000000000000109,47.82609577402519,63.29614700083249,0.18765683942737077,0.080050006406017,0.48280012616901136,0.9427844651729149,19.079894117317544,0.10760903358459428,0.09608799429817916,-0.10050618648529053,-0.3618256566988922,0.16081328372831116,-0.23116592159209137,0.030153548621510318,0.4562163448333729,11.538583275305438,-46.80666439555344,0.13065973510680082,1,0.20983600616455034,0.12374949455261186,0.5541828870773315,0.788769006729126,-0.010761022567749023,1,0.04997114356125998,-2.3042870972869096,3.7835090160369873,1.1379328786249505,3.8523778915405273,1.25806912719057,3.9621388912200928,0.04997114356125998
2376,2009-01-14,3.746922016143799,3.7899649143218994,3.630705118179321,3.7878129482269287,46602767.0,0.0,6.047694409715098,1.0,43.70371991307116,60.25518445124282,0.20103816479326708,0.080981448892405,0.466667007354455,0.9266859112196348,17.881237880417395,0.15925979614257857,0.10933446289406712,-0.09846163988113421,-0.36237202049644335,0.16544874073417493,-0.23041683018878878,0.03349355042652036,0.43615984878539926,31.952659231023915,-20.769199660224004,0.13195519030765465,1,0.17432558536529452,0.12374949455261186,0.4724005460739136,0.7306605577468872,0.023674011230469194,2,0.03905793749319941,1.5641032924394214,3.746922016143799,-2.3042870972869096,3.7835090160369873,1.1379328786249505,3.8523778915405273,0.03905793749319941
2377,2009-01-15,3.6823570728302,3.7792038917541504,3.645770072937012,3.6543788909912114,51307104.0,-0.01723146172656309,-4.904697597130368,-0.6842148225457447,40.78341472578929,57.07631774141101,0.2598667445565783,0.14287083236255071,0.5146404026897367,0.9754381725542007,17.05952362718252,0.13343381881713823,0.12156695457473976,-0.15667768716812125,-0.4301748299865338,0.11681945565029128,-0.2934262585773273,-0.019929115758915206,0.46758218729400536,14.906813493499868,-33.70621959293288,0.13674857140920615,1,0.23889052867889315,0.1883144378662105,0.5369654893875122,0.7952255010604858,-0.023674011230469194,3,0.029807007803533958,6.047694409715098,3.746922016143799,1.5641032924394214,3.746922016143799,-2.3042870972869096,3.7835090160369873,0.029807007803533958
2378,2009-01-16,3.7103350162506095,3.770596027374268,3.7103350162506095,3.744770050048828,35661433.0,0.007597835534973285,-2.4999826906965827,-1.230781685400012,46.68301250897876,54.19921827733805,0.20786278443245765,0.12485371333076589,0.47144155690188594,0.9313747798901861,15.772205726027632,0.08823895454406783,0.12785740740603613,-0.1309594988822944,-0.3991013860767261,0.13718238831213725,-0.26503044247951024,0.0031114447149214186,0.4084501953569033,34.579323140125965,-14.36684700524367,0.13407094359721586,1,0.2109125852584839,0.16033649444580123,0.5025309324264535,0.7672475576400766,0.015064954757691762,4,0.012181125469268084,-4.904697597130368,3.6823570728302,6.047694409715098,3.746922016143799,1.5641032924394214,3.746922016143799,0.012181125469268084
2379,2009-01-19,3.770596027374268,3.8782041072845463,3.731857061386109,3.744770050048828,46793889.0,0.016241393529081938,-4.6666605121767555,-0.7499913453482914,47.58456594702918,52.18480212288789,0.10160516188833091,0.076480497204793,0.3927382412885225,0.8550092519015613,14.371337319017357,0.16786909103393688,0.10832532764217007,-0.07575608491897556,-0.33387864258716204,0.18236647274921136,-0.2048173637530688,0.05330519391511768,0.3189043786275536,56.52181033170678,7.654119111038078,0.1290612788340934,1,0.09146702289581254,0.14311897754669145,0.3508026599884029,0.6198234558105464,-0.09039092063903853,0,0.0,-2.4999826906965827,3.7103350162506095,-4.904697597130368,3.6823570728302,6.047694409715098,3.746922016143799,0.0
2380,2009-01-20,3.75122594833374,3.8566820621490483,3.75122594833374,3.7985739707946777,43461495.0,-0.0051371398314491445,-3.454509748630312,-1.8333487195583396,47.469851666139874,50.69594028548517,0.07901325204806176,0.10692625322664595,0.38223720780978043,0.8580674033018609,12.89476424258465,0.1054561138153085,0.08149307954906071,-0.09867720603942898,-0.34901231693900003,0.15165790486014252,-0.22384476148921495,0.026490349410356995,0.31074674039873207,48.695483803846514,-2.952453311158223,0.12516755544978575,1,0.06133711338043257,0.16248905658721968,0.3529554605484013,0.6348896026611333,-0.1183688640594478,1,0.0028686681943350667,-4.6666605121767555,3.770596027374268,-2.4999826906965827,3.7103350162506095,-4.904697597130368,3.6823570728302,0.0028686681943350667
2381,2009-01-21,3.6931180953979488,3.759835004806519,3.6802051067352295,3.727551937103272,42246408.0,-0.01549036334684184,-1.6428854036431693,0.7272498388656259,38.28719800427499,47.44865833046552,0.0970565630108311,0.1660916643584489,0.4109867537321059,0.8997722148045448,12.14141577812198,0.0796298980712895,0.03461929283961318,-0.1520503163337712,-0.41077163646075876,0.10667100379321637,-0.281410976397265,-0.022689656270277414,0.34297853910133425,20.370520433398358,-26.689849449503814,0.12936066006349387,1,0.11083650588989213,0.2205969095230107,0.4078351259231572,0.6757798194885258,-0.03228306770324707,2,0.011654893525267385,-3.454509748630312,3.75122594833374,-4.6666605121767555,3.770596027374268,-2.4999826906965827,3.7103350162506095,0.011654893525267385
2382,2009-01-22,3.622096061706543,3.759835004806519,3.581204891204834,3.7533779144287114,38496022.0,-0.019230913243718728,1.4776009338593366,3.8125822220374976,26.6490957208306,43.788149339915435,0.1282587367363499,0.23045346811915923,0.4602394776670229,0.9525745735953093,11.799877415223936,0.17863011360168501,-0.005532424807242808,-0.21134305000305176,-0.48848128520017386,0.0657951851940708,-0.3499121676016128,-0.0727739324044907,0.38967708181354244,13.768107216395514,-25.49711227139902,0.13856911759856125,1,0.10760843753814697,0.2744014263153072,0.47024834156036377,0.7468018531799316,-0.22597694396972656,3,0.04099835099286664,-1.6428854036431693,3.6931180953979488,-3.454509748630312,3.75122594833374,-4.6666605121767555,3.770596027374268,0.04099835099286664
2383,2009-01-23,3.613487958908081,3.6264009475708012,3.533857107162476,3.5769009590148926,46618993.0,-0.0023765528720975926,1.9655319945449747,-0.27869045975925927,12.69351034461711,39.07560717830624,0.11110003748664399,0.23197065048933307,0.44236652869680615,0.9423843455891712,11.87723977624538,0.0925438404083252,-0.04017975502181148,-0.20789904594421404,-0.5016426581365057,0.08584456624807713,-0.35477085204035985,-0.06102723984806824,0.36383972442678436,23.125176556605997,-8.108130992522497,0.14687180609614567,1,0.09254264831543013,0.25933563709259033,0.4245142936706543,0.7554099559783936,-0.445498943328857,4,0.012507334521548286,1.4776009338593366,3.622096061706543,-1.6428854036431693,3.6931180953979488,-3.454509748630312,3.75122594833374,0.012507334521548286
2384,2009-01-26,3.7555310726165767,3.7576830387115483,3.5855090618133545,3.615639925003052,43838709.0,0.03930914266874108,1.3880700663692584,3.823520595345903,29.63992574928136,37.05492162000137,-0.039480949825442924,0.0937153612992101,0.27619580610385386,0.782040572207523,11.555964862676452,0.1721739768981938,-0.07638312477298648,-0.06521028280258223,-0.3595001264550013,0.22907956084983638,-0.21235520462879176,0.0819346390236273,0.1774495531010496,68.66692367797931,40.45497116821082,0.14714492182620936,1,-0.04950046539306552,0.11729252338409468,0.21844416856765791,0.6133668422698979,-0.6499550342559806,0,-0.008023126696508065,1.9655319945449747,3.613487958908081,1.4776009338593366,3.622096061706543,-1.6428854036431693,3.6931180953979488,-0.008023126696508065
2385,2009-01-27,3.70818305015564,3.7792038917541504,3.650074005126953,3.7533779144287114,35694212.0,-0.012607543792188092,1.6666830787410543,-0.3230716528105879,30.056177590017782,35.53852802855099,0.002004901811021309,0.13993220841105325,0.30267020141727263,0.8100082620048776,11.085093718331567,0.12912988662719727,-0.10082360792356981,-0.1072855114936826,-0.4058588958810785,0.19128787289371285,-0.25657220368738054,0.04200118070001535,0.1848852237064711,71.05287451934255,44.084644795703184,0.14928669219369778,1,-0.0021524429321289062,0.1646405458450313,0.2657921910285945,0.6434974670410152,-0.5423460006713872,1,-0.007544919719978838,1.3880700663692584,3.7555310726165767,1.9655319945449747,3.613487958908081,1.4776009338593366,3.622096061706543,-0.007544919719978838
2386,2009-01-28,3.766290903091431,3.8028779029846187,3.69527006149292,3.727551937103272,36323364.0,0.015670168422066366,-1.0833496813860422,-0.8571541614572618,37.325852085825154,35.15435440188831,-0.059302871179185424,0.08374491294925468,0.22781891938747245,0.7336921396296465,10.53290525721917,0.10760784149169877,-0.11516525057844484,-0.047671103477477494,-0.34695237918979993,0.25161017223484494,-0.1973117413336385,0.1019695343786835,0.09085625410071652,86.399936190295,57.74853487863458,0.14964063785616113,1,-0.06026029586791992,0.10653269290924028,0.1754018664360042,0.5810856819152828,-0.6521058082580575,2,-0.03542844200048767,1.6666830787410543,3.70818305015564,1.3880700663692584,3.7555310726165767,1.9655319945449747,3.613487958908081,-0.03542844200048767
2387,2009-01-29,3.740464925765991,3.796422004699707,3.714638948440552,3.770596027374268,29716899.0,-0.006857138226959991,-1.0000000000000109,-0.7777982927444832,41.8749720884294,34.62012768849394,-0.02723111885404972,0.10280720718673209,0.2379213059075056,0.7432428326776428,10.237442813358683,0.08178305625915483,-0.11907911979508334,-0.06585687398910522,-0.36441440475733966,0.2327006567791292,-0.21513563937322244,0.083421891395012,0.08435322642318921,76.79994328026206,42.9687505068503,0.14927876538411727,1,-0.034434318542480025,0.13235867023468018,0.1721738576889038,0.6069116592407227,-0.7661709785461426,3,-0.02128877015334729,-1.0833496813860422,3.766290903091431,1.6666830787410543,3.70818305015564,1.3880700663692584,3.7555310726165767,-0.02128877015334729
2388,2009-01-30,3.7835090160369873,3.8738999366760254,3.759835004806519,3.7878129482269287,63095972.0,0.011507684505872362,-3.4166743597792357,0.14284018705639176,50.0,34.88850924993514,-0.06571449087997472,0.044769277702790156,0.17433415962397492,0.6864827384526704,10.399806607534442,0.13343501091003418,-0.11786570544711239,-0.011836743354797452,-0.29572543667597895,0.27205194996638404,-0.15378109001538798,0.13010760330579307,-0.24965190887451127,68.65680279166897,29.405046616512777,0.1419443466605907,1,-0.07963049411773682,0.08931457996368408,0.11675471067428589,0.5638675689697266,-0.9383449554443355,4,-0.10238905118453767,-1.0000000000000109,3.740464925765991,-1.0833496813860422,3.766290903091431,1.6666830787410543,3.70818305015564,-0.10238905118453767
2389,2009-02-02,3.701725959777832,3.7921171188354488,3.701725959777832,3.7792038917541504,32490554.0,-0.021615663108639382,-1.33333948782333,18.00166186572125,46.808476966404875,34.81502317218681,0.005891541213028262,0.09765889670034822,0.23739183374931638,0.7514607677554066,10.890202802670302,0.09039115905761674,-0.10967380388182413,-0.07209808826446551,-0.31001571250144266,0.1658195359725112,-0.19105690038295364,0.04686072385402262,-0.16106799602508515,23.07684113873757,-18.867466142849274,0.11895881211848836,2,0.002152562141418457,0.17109763622283936,0.21467900276184082,0.6456506252288818,-0.7102148532867432,0,-0.14418596892316726,-3.4166743597792357,3.7835090160369873,-1.0000000000000109,3.740464925765991,-1.0833496813860422,3.766290903091431,-0.14418596892316726
2390,2009-02-03,3.8825080394744873,3.8825080394744873,3.7189440727233887,3.727551937103272,51127808.0,0.0488372401579682,1.1111006826857537,-2.0000030772449984,57.62708045484942,36.96389900002841,-0.17244412616245341,-0.10333754199723133,0.0386276576464164,0.5574346828661412,10.855423055144128,0.18078207969665527,-0.10571542738355877,0.11815353631973258,-0.08186904422493235,0.3181761168643975,0.018142246047400334,0.21816482659206482,-0.3351852362632748,100.0,54.445805082774726,0.10001129027233238,2,-0.17432546615600586,-0.009684443473815918,0.03389692306518555,0.46486854553222656,-0.9813880920410152,1,-0.20011085443085186,-1.33333948782333,3.701725959777832,-3.4166743597792357,3.7835090160369873,-1.0000000000000109,3.740464925765991,-0.20011085443085186
2391,2009-02-04,4.037464141845703,4.0460729598999015,3.8975739479064937,3.942769050598145,75628451.0,0.03991134101867555,1.65383599348954,0.6111091450964935,68.13181863445801,41.5730904348759,-0.3055498153055587,-0.2702869357997777,-0.13246439396114607,0.3907571946380539,11.637859360722576,0.16356492042541415,-0.10289546342431777,0.27192598581314087,0.06551038485655303,0.4783415867697287,0.16871818533484673,0.375133786291435,-0.4767339291839594,97.4999584572694,46.08339196445391,0.10320780047829393,2,-0.24749910831451416,-0.16464054584503174,-0.12536346912384033,0.30991244316101074,-0.9125180244445801,2,-0.2158847885056363,1.1111006826857537,3.8825080394744873,-1.33333948782333,3.701725959777832,-3.4166743597792357,3.7835090160369873,-0.2158847885056363
2392,2009-02-05,4.050376892089844,4.1020288467407235,3.9621388912200928,3.985811948776245,55235284.0,0.0031982327992237103,-1.5000202390767732,0.6818193262500661,67.63387817749174,47.67757574963974,-0.28085722311025707,-0.29117907435301316,-0.159198007016081,0.3658729679219421,12.573069191653289,0.13988995552063077,-0.09747501244143031,0.28042683601379403,0.05355932969795818,0.5072943423296299,0.1669930828558761,0.39386058917171196,-0.46052611459381065,87.0967818786508,32.16448420662054,0.11343375315791787,2,-0.20660793781280473,-0.17755329608917236,-0.13827621936798096,0.2969996929168701,-0.9254307746887207,3,-0.23113695890493535,1.65383599348954,4.037464141845703,1.1111006826857537,3.8825080394744873,-1.33333948782333,3.701725959777832,-0.23113695890493535
2393,2009-02-06,4.0848121643066415,4.09342098236084,3.9922690391540527,4.071898937225342,44659204.0,0.008501745179330777,5.714174935510927,0.20000369269401866,66.7430781231341,51.80014823562339,-0.2697738154039495,-0.3239154272548257,-0.20525751018894223,0.3172768983460541,13.173976241279984,0.10115194320678711,-0.07581202507786866,0.30324039459228613,0.03802166645441751,0.5684591227301552,0.1706310305233516,0.43584975866122067,-0.45398714127103323,95.69908611833769,39.27551143760702,0.13260936406893445,2,-0.20876073837280318,-0.21198856830597013,-0.1910051107406625,0.18078184127807528,-1.080388069152833,4,-0.2718651855746451,-1.5000202390767732,4.050376892089844,1.65383599348954,4.037464141845703,1.1111006826857537,3.8825080394744873,-0.2718651855746451
2394,2009-02-09,4.048224925994873,4.0675950050353995,4.0159430503845215,4.0546817779541025,29739013.0,-0.008956896141142145,2.1999172857924787,-0.5000184631291655,65.54051424128802,55.742852307986745,-0.2093132408850109,-0.2808803790877321,-0.18512219529672258,0.3427832267399662,13.490057246248174,0.06886911392212003,-0.03580360451497988,0.2534173607826231,-0.03739495073493693,0.5442296723001827,0.1080112050238431,0.39882351654140313,-0.3797035970628557,85.95508764767146,27.374426752226107,0.14540615575877985,2,-0.1495754718780513,-0.17540132999420166,-0.13235795497894243,0.21306443214416504,-1.0803868770599365,0,-0.29718231753305124,5.714174935510927,4.0848121643066415,-1.5000202390767732,4.050376892089844,1.65383599348954,4.037464141845703,-0.29718231753305124
2395,2009-02-10,3.934159994125366,4.037464141845703,3.9190950393676762,4.028855800628662,46106433.0,-0.02817653019649713,1.1153868277250425,14.665940477067624,61.91482867328601,58.47496081770463,-0.06685276997640965,-0.16028680692685038,-0.08542725084160896,0.44595364858376385,13.207114576080537,0.12912988662719682,0.0141572758894295,0.12999053001403826,-0.16633405131807688,0.42631511134615296,-0.01817176065201931,0.27815282068009584,-0.23095806376865236,17.894433651372736,-43.63918725259945,0.14816229066605743,2,-0.03228259086608842,-0.061336398124694824,0.015065491199493408,0.3271293640136719,-0.9813880920410156,1,-0.23960613931357033,2.1999172857924787,4.048224925994873,5.714174935510927,4.0848121643066415,-1.5000202390767732,4.050376892089844,-0.23960613931357033
2396,2009-02-11,3.893269062042236,3.925551891326904,3.8545300960540767,3.899725914001465,38311260.0,-0.010393815234812531,1.4444417091324238,0.06818519423037205,63.81576805662242,60.91282703639274,-0.006767471741345066,-0.11369918126732914,-0.05815136931968068,0.4747769542067206,12.434040432232916,0.0796298980712895,0.04277015693665831,0.0817822456359858,-0.21581508679877226,0.37937957807074385,-0.06701642058139301,0.2305809118533646,-0.15816097837480125,15.652186477985822,-49.77854647844653,0.14879866621737897,2,0.008608341217041904,-0.07532608509063587,0.08770096302032515,0.3680202960968022,-0.9232790470123287,2,-0.25483702739217473,1.1153868277250425,3.934159994125366,2.1999172857924787,4.048224925994873,5.714174935510927,4.0848121643066415,-0.25483702739217473
2397,2009-02-12,3.7921171188354488,3.8738999366760254,3.759835004806519,3.8738999366760254,49703387.0,-0.025981236229721927,1.7894595681909506,12.66605125175313,58.31658490592424,61.836892025939875,0.11452542425686874,-0.004113579928779032,0.027374370637453183,0.5658309551533702,11.717801934022878,0.13343405723571689,0.07384514264869857,-0.024857699871063677,-0.3164154577731959,0.266700058031069,-0.1706365788221298,0.12092117908000244,0.30991172790527477,9.67729946732338,-58.58062551830682,0.14577887895106628,2,0.10976028442382901,0.025825858116151235,0.17163562774658248,0.4691722393035893,-0.649954080581665,3,-0.17593628586007715,1.4444417091324238,3.893269062042236,1.1153868277250425,3.934159994125366,2.1999172857924787,4.048224925994873,-0.17593628586007715
2398,2009-02-13,3.7555310726165767,3.8480739593505864,3.7533779144287114,3.837312936782837,41210669.0,-0.009647920956119549,-1.1999778442450653,0.9999883389403595,50.0,62.191505696339334,0.16396847766027323,0.037979267792900284,0.05015401983607104,0.586368106306399,10.976827452950994,0.094696044921875,0.09462441735670168,-0.06370354890823426,-0.35246836004135274,0.2250612622248842,-0.2080859544747935,0.08067885665832497,0.3396538972854626,0.6852454090603475,-64.73172344563045,0.14438240556655935,2,0.1549553871154794,0.062411904335023305,0.2049934864044194,0.5057582855224614,-0.5272810459136954,4,-0.16790833121135873,1.7894595681909506,3.7921171188354488,1.4444417091324238,3.893269062042236,1.1153868277250425,3.934159994125366,-0.16790833121135873
2399,2009-02-16,3.770596027374268,3.8028779029846187,3.714638948440552,3.744770050048828,34693852.0,0.004011404636627081,-1.0499667663675645,-0.3157910080520593,53.333338426695924,61.714423248766714,0.17846791325200773,0.02415263098476883,0.03421674886243409,0.5560723904881919,11.00956257658023,0.0882389545440665,0.11392616539325262,-0.048638594150542946,-0.3374034052836614,0.24012621698257552,-0.19302099971710218,0.09574381141601629,0.310916660308838,17.333553909929442,-45.41368384519917,0.14438240556655935,2,0.13773787021637007,0.04734694957733199,0.18131971359252885,0.49069333076477006,-0.5660200119018559,0,-0.2031965043876628,-1.1999778442450653,3.7555310726165767,1.7894595681909506,3.7921171188354488,1.4444417091324238,3.893269062042236,-0.2031965043876628
2400,2009-02-17,3.761986970901489,3.839464902877808,3.75122594833374,3.770596027374268,53425980.0,-0.0022832083867585506,-4.8570015588031685,-0.33334871955838247,49.75730465659922,59.67281058456018,0.18794792522669024,0.03542549567782016,0.042043629030317664,0.5493147357154169,10.9493736343801,0.08823895454406827,0.12407952689879265,-0.057785701751709606,-0.3460566362994517,0.23048523279603295,-0.2019211690255811,0.08634976552216189,0.2975132924270638,22.449083405208388,-35.76516448739022,0.14413546727387128,2,0.14634692668914928,0.055956006050111196,0.16679304838180498,0.49930238723754927,-0.5165200233459468,1,-0.21109826485556638,-1.0499667663675645,3.770596027374268,-1.1999778442450653,3.7555310726165767,1.7894595681909506,3.7921171188354488,-0.21109826485556638
2401,2009-02-18,3.73616099357605,3.796422004699707,3.6866610050201416,3.796422004699707,45164422.0,-0.006864983192445884,2.6428529038231,6.999723060732059,49.75730465659927,57.686524637794356,0.18611093955598346,0.06813478343603041,0.06371843027683788,0.5591241734139736,10.646214987483091,0.10976099967956543,0.14391137447652902,-0.08576382398605364,-0.37067656112835223,0.19914891315624494,-0.22822019255720294,0.05669254458509565,0.3026475908592232,26.436803563311038,-28.2109013713631,0.1424563685711492,2,0.15388000011444092,0.0817819833755502,0.17755377292633012,0.5251283645629883,-0.4993031024932857,2,-0.20967755212868433,-4.8570015588031685,3.761986970901489,-1.0499667663675645,3.770596027374268,-1.1999778442450653,3.7555310726165767,-0.20967755212868433
2402,2009-02-19,3.770596027374268,3.7921171188354488,3.701725959777832,3.740464925765991,34407642.0,0.009216688964267306,1.4706054849777475,-0.5000098910794406,49.26470767918282,55.744483477355324,0.1204857453209578,0.04784864555761592,0.030442232844876127,0.5063734899099184,9.828960630412768,0.09039115905761674,0.14067383954276114,-0.05875378847122148,-0.3291075617809365,0.21159998483849352,-0.19393067512607898,0.07642309818363602,0.24004075070779463,52.00017724865784,-0.839306218963678,0.13517688665485755,2,0.10653197765350253,0.04734694957733199,0.12536352872848378,0.49069333076477006,-0.5681719779968266,3,-0.2123287688556441,2.6428529038231,3.73616099357605,-4.8570015588031685,3.761986970901489,-1.0499667663675645,3.770596027374268,-0.2123287688556441
2403,2009-02-20,3.658683061599731,3.7490739822387695,3.658683061599731,3.7103350162506095,52166278.0,-0.029680444407742645,-2.5000000000000773,-1.7142404988170103,47.63035819150396,53.75446613849043,0.1850561870453462,0.1721471972322406,0.149453141217871,0.6000275494160241,8.839961636680464,0.11191296577453702,0.10806142235007421,-0.17292650938034093,-0.43634999987556045,0.09049698111487903,-0.3046382546279509,-0.04121476413273095,0.32603565463737816,0.0,-54.26599406539277,0.13171174524760995,2,0.18939054012298628,0.159259915351869,0.2372764945030208,0.6026062965393071,-0.6198241710662833,4,-0.14117648745450584,1.4706054849777475,3.770596027374268,2.6428529038231,3.73616099357605,-4.8570015588031685,3.761986970901489,-0.14117648745450584
2404,2009-02-23,3.7253999710083012,3.7985739707946777,3.69527006149292,3.73616099357605,61800007.0,0.018235225157600565,-1.9091153238016267,0.20833717988958164,40.10841491521689,51.33153127648274,0.07569050861887883,0.10862653921430931,0.085690937409169,0.51848454514503,8.578672969358028,0.13989090919494673,0.07417977189086278,-0.10470304489135707,-0.3702942780757641,0.16088818829304996,-0.2374986614835608,0.02809257170084667,0.22671517976506994,36.90465200315492,-11.098092966317196,0.1327956165922036,2,0.0667175054550162,0.09254300594329878,0.17055958509445057,0.5358893871307369,-0.6155190467834482,0,-0.13344874326899814,-2.5000000000000773,3.658683061599731,1.4706054849777475,3.770596027374268,2.6428529038231,3.73616099357605,-0.13344874326899814
2405,2009-02-24,3.6802051067352295,3.73616099357605,3.641465902328491,3.658683061599731,45057447.0,-0.012131546847260921,-2.384604896505296,-2.000000000000124,23.899412478858707,46.896380656731225,0.0906012056229013,0.15981151525226345,0.1322661447367679,0.5472028819051298,8.571373859480959,0.0946950912475586,0.03496390349472067,-0.1484990119934082,-0.41707208616010405,0.12007406217328764,-0.2827855490767561,-0.01421247491006028,0.24256683512077748,24.657679764598406,-16.378278145482618,0.1342865370833479,2,0.07747781276702881,0.13773787021637052,0.20768392086029053,0.5810842514038086,-0.6026070117950444,1,-0.12923983241921966,-1.9091153238016267,3.7253999710083012,-2.5000000000000773,3.658683061599731,1.4706054849777475,3.770596027374268,-0.12923983241921966
2406,2009-02-25,3.632857084274292,3.72324800491333,3.5984220504760738,3.72324800491333,40390932.0,-0.012865593380728901,1.7619135540333548,-4.199922454857562,20.958139840336813,42.7454423161104,0.10853916778530959,0.2072776926374793,0.17832196731658323,0.577288131755294,8.820341472652713,0.1248259544372563,-0.005251631889124919,-0.18917534351348886,-0.4705984297669792,0.09224774274000191,-0.32988688664023424,-0.04846380038674347,0.25615813283841327,17.204448372718165,-17.26135193830721,0.1407115431267453,2,0.09039092063903809,0.18508589267730802,0.23028194904327393,0.6284322738647461,-0.4304330348968506,2,-0.10663511603461162,-2.384604896505296,3.6802051067352295,-1.9091153238016267,3.7253999710083012,-2.5000000000000773,3.658683061599731,-0.10663511603461162
2407,2009-02-26,3.6608350276947017,3.6823570728302,3.583357095718384,3.6543788909912114,39361230.0,0.007701360876958052,2.9999807339405353,-0.0714246149706992,20.241656048781138,39.43895965486386,0.06702931889343411,0.18237885719443137,0.14865646180674252,0.5320348510231674,9.116501086340072,0.0989999771118164,-0.03595203531207902,-0.15721590518951478,-0.44566341109161955,0.13123160071259043,-0.3014396581405676,-0.012992152238461951,0.18749714608887524,35.99993353163043,8.896395897860149,0.1442237529510526,2,0.050575971603394,0.1571079492568983,0.1979997754096985,0.6004543304443364,-0.5724759101867671,3,-0.11581432471130071,1.7619135540333548,3.632857084274292,-2.384604896505296,3.6802051067352295,-1.9091153238016267,3.7253999710083012,-0.11581432471130071
2408,2009-02-27,3.3961191177368164,3.4456191062927246,3.3207929134368896,3.4434659481048584,131907296.0,-0.07231025379599854,3.8332464031682583,-7.3336164555569745,15.331795076157562,35.216565949248476,0.3077660307955825,0.4390971647586852,0.4132225434044896,0.7764549077425489,10.45092659931333,0.34004211425781206,-0.07486223038148765,-0.40256232023239136,-0.7473090902533004,-0.05781555021148277,-0.5749357052428459,-0.23018893522193684,0.40981704355632953,15.765841516717657,-3.732539707184344,0.17237338501045432,2,0.18400979042053223,0.3152917623519902,0.41698187589645386,0.8651702404022217,-0.2819340229034428,4,-0.05703423868372848,2.9999807339405353,3.6608350276947017,1.7619135540333548,3.632857084274292,-2.384604896505296,3.6802051067352295,-0.05703423868372848
2409,2009-03-02,3.167989015579224,3.3272490501403813,3.167989015579224,3.3272490501403813,70735113.0,-0.06717376341899894,1.0,3.36368946607784,13.673451577926073,31.20724894050702,0.49330307624335923,0.6589769033314501,0.6384100788346503,0.988942059662659,11.702034759234097,0.22813010215759233,-0.10931336650090762,-0.6040055751800533,-1.0485438700121263,-0.1594672803479802,-0.8262747225960898,-0.38173642776401673,0.5506213610997959,0.0,-18.88743067129011,0.2222691474160366,3,0.3152924776077266,0.46701991558074996,0.621438086032867,1.0610179901123042,-0.023674011230469194,0,-0.04076091312525165,3.8332464031682583,3.3961191177368164,2.9999807339405353,3.6608350276947017,1.7619135540333548,3.632857084274292,-0.04076091312525165
2410,2009-03-03,3.105576038360596,3.2024240493774414,3.0840549468994136,3.167989015579224,51731944.0,-0.01970113435106613,-1.2449181684380153,0.3918935305433505,13.399977577968755,27.167545931770302,0.5060262753347002,0.6958777025703529,0.6967476627295883,1.0332659548520984,13.564431591435373,0.11836910247802779,-0.13458739228267502,-0.6275719523429868,-1.1587845080531252,-0.09635939663284798,-0.893178230198056,-0.3619656744879176,0.5029100660984644,3.366915705882709,-15.271709990934239,0.26560627785506935,3,0.33573842048644975,0.4874658584594722,0.6838510632514949,1.1234309673309322,0.18293404579162553,1,0.001386179507789187,1.0,3.167989015579224,3.8332464031682583,3.3961191177368164,2.9999807339405353,3.6608350276947017,0.001386179507789187
2411,2009-03-04,3.165837049484253,3.1787500381469727,3.0560760498046875,3.1335539817810063,52227925.0,0.019404133204050655,3.2221994280485955,-0.5172492827919662,19.7505290875512,23.88819275492234,0.3982358010587448,0.5976081139834188,0.6295584176108706,0.9580379475182372,14.610822942862947,0.12267398834228516,-0.1665679259680406,-0.5237295866012572,-1.0915757289689232,0.04411655576640916,-0.8076526577850904,-0.23980651541742404,0.33776282346287845,17.52583834479272,-2.153541075976385,0.2839230711838332,3,0.2614879608154297,0.4132153987884526,0.6235900521278381,1.0631699562072754,0.15495586395263672,2,-0.02787223510396497,-1.2449181684380153,3.105576038360596,1.0,3.167989015579224,3.8332464031682583,3.3961191177368164,-0.02787223510396497
2412,2009-03-05,3.1141850948333736,3.1701409816741943,3.062532901763916,3.062532901763916,45746343.0,-0.016315417958512435,-3.1666412795125667,1.599977844245051,19.46720846291805,20.758953896190576,0.38776113458394246,0.6066289594572769,0.6713188958035254,1.0005248342990236,15.423410923845932,0.10760807991027832,-0.1985279861039566,-0.528571951389313,-1.1248218141979902,0.06767791141936419,-0.8266968827936516,-0.2304470199849744,0.299910013485269,14.917232911959402,-6.868807182535626,0.29812493140433866,3,0.31313991546630904,0.46486735343933194,0.6752420067787175,1.050256967544556,0.2711730003356938,3,0.028334524717384957,3.2221994280485955,3.165837049484253,-1.2449181684380153,3.105576038360596,1.0,3.167989015579224,0.028334524717384957
2413,2009-03-06,2.9742939472198486,3.1507720947265625,2.954925060272217,3.0582289695739746,80580939.0,-0.044920627179679595,-2.1929986181483185,-1.625004038865439,16.117223772226907,18.093265991413915,0.46976296193511047,0.6946733494414836,0.7995584536976055,1.1362550190551577,16.405923904990754,0.1958470344543457,-0.23585794524110648,-0.6129371881484986,-1.2417972548443146,0.015922878547316888,-0.9273672214964064,-0.29850715480059087,0.3681973493960031,5.202159268461355,-16.438761767473746,0.31443003334790776,3,0.37124907970428467,0.5541830062866215,0.8151331543922424,1.1535615921020508,0.33143401145935014,4,0.03835033534419341,-3.1666412795125667,3.1141850948333736,3.2221994280485955,3.165837049484253,-1.2449181684380153,3.105576038360596,0.03835033534419341
2414,2009-03-09,2.845164060592652,3.0388588905334477,2.827946901321411,3.0388588905334477,66047960.0,-0.04341530760532186,1.1777761365804469,2.307675920113393,14.61795383279113,17.061992808517513,0.515065139758411,0.7684505299748889,0.9180712542980567,1.2488157855595623,17.572184562835535,0.21091198921203658,-0.2831927621746888,-0.6819140315055843,-1.3537910828724766,-0.01003698013869192,-1.0178525571890304,-0.3459755058221381,0.41981398875447296,4.597652850278758,-16.24122414914259,0.3359385256834462,3,0.4304333925247188,0.6198238134384155,0.9431869983673091,1.2138218879699703,0.47347688674926713,0,0.09455378618296062,-2.1929986181483185,2.9742939472198486,-3.1666412795125667,3.1141850948333736,3.2221994280485955,3.165837049484253,0.09455378618296062
2415,2009-03-10,2.991511106491089,3.0194900035858154,2.776294946670532,2.8236420154571533,75065719.0,0.05143712024393876,1.1730638539920235,-0.8666678975646683,23.70820090436122,17.36755514896467,0.29139680034664117,0.577468764188358,0.7611317980495165,1.0808092587851021,19.568295011864027,0.24319505691528365,-0.3216168583519048,-0.48843454122543317,-1.1722206177412682,0.19535153529040183,-0.8303275794833507,-0.14654150296751567,0.18606071325089335,53.47581988117438,31.967593615907695,0.34189303825791756,3,0.23781490325927734,0.4476507902145386,0.7968399524688721,1.0674748420715332,0.37878179550170943,1,0.05107916782461763,1.1777761365804469,2.845164060592652,-2.1929986181483185,2.9742939472198486,-3.1666412795125667,3.1141850948333736,0.05107916782461763
2416,2009-03-11,2.901119947433472,3.0130329132080083,2.8494679927825928,2.9785981178283687,52697149.0,-0.030215886165852024,1.2352910510616109,-0.46153922629648353,20.467808885100453,17.39268324188904,0.29846187230370624,0.6215886785367535,0.8402168387720015,1.1564242304651287,22.115298196764154,0.16356492042541548,-0.36501495039444887,-0.5292182445526117,-1.2304819303404764,0.172045441235253,-0.879850087446544,-0.17858640165867934,0.1961964976942201,31.693857413539668,13.46257016550311,0.3506318428939324,3,0.2098370790481563,0.5380419492721553,0.8893831372261043,1.15786600112915,0.3206729888916007,2,0.1335312375006974,1.1730638539920235,2.991511106491089,1.1777761365804469,2.845164060592652,-2.1929986181483185,2.9742939472198486,0.1335312375006974
2417,2009-03-12,3.124946117401123,3.124946117401123,2.926945924758911,2.9699900150299072,103097292.0,0.07715164282182219,1.5555649582341564,-1.9999969227644883,33.15219084623354,19.372727216341925,-0.010475867807600903,0.36387291090769747,0.6043301746584966,0.9231658095678252,24.139733629642063,0.22382616996765092,-0.39210090105871,-0.2720335245132448,-0.9642512520226703,0.42018420299618064,-0.6181423882679575,0.07407533924146792,-0.34865117073059126,93.1034570575251,69.56840655001156,0.34610886375471284,3,-0.0731741189956665,0.3142157793045044,0.7064481973648071,0.9254312515258789,0.14849877357482866,3,0.06267205535007547,1.2352910510616109,2.901119947433472,1.1730638539920235,2.991511106491089,1.1777761365804469,2.845164060592652,0.06267205535007547
2418,2009-03-13,3.124946117401123,3.176598072052002,2.8666861057281494,3.1593799591064453,108716703.0,0.0,7.999903067900935,-0.22221675157285442,30.212796314727683,21.21043218709766,-0.059213936925542665,0.3311890666541224,0.5884825604883392,0.9109574098213713,26.306598879207826,0.30991196632385254,-0.4160861281122026,-0.2405042767524721,-0.9213082606815783,0.44029970717663414,-0.5809062687170252,0.09989771521208102,-0.34167814731597934,87.09678956374447,62.557373586213046,0.3404019919645531,3,-0.13558661937713623,0.309911847114563,0.7333501577377319,0.9254312515258789,0.19154286384582475,4,0.08333326975394928,1.5555649582341564,3.124946117401123,1.2352910510616109,2.901119947433472,1.1730638539920235,2.991511106491089,0.08333326975394928
2419,2009-03-16,3.0044240951538086,3.0044240951538086,2.903273105621338,2.9678380489349365,56409972.0,-0.03856771212028043,4.529484597889907,-1.0625025964853974,28.78378938754952,22.91974461038441,0.03985792133129973,0.41251838067178515,0.6872668541942462,1.0143913098737638,28.346905618645106,0.22167301177978516,-0.44934746266447334,-0.3227177023887635,-0.9936860269216701,0.34825062214414304,-0.6582018646552168,0.012766459877689762,-0.2054229209899905,56.98910001411566,31.123562670711678,0.3354841622664532,3,-0.026901602745056152,0.4175208806991568,0.870013415813446,0.998605489730835,0.3120648860931392,0,0.10028672849861597,7.999903067900935,3.124946117401123,1.5555649582341564,3.124946117401123,1.2352910510616109,2.901119947433472,0.10028672849861597
2420,2009-03-17,2.9678380489349365,2.991511106491089,2.9247939586639404,2.959228992462158,39713307.0,-0.012177390761139884,1.3846642209183913,0.2353098342815064,28.979618166943254,23.945198952539087,0.06129719333473638,0.407448342559376,0.7031845513534964,1.037145589294573,30.768785991353752,0.07963013648986816,-0.45348513441206517,-0.31959630250930804,-0.9760489821616103,0.3368563771429942,-0.6478226423354592,0.008630037316843087,-0.15373299885559089,36.18439992332825,8.842288351540603,0.328226339826151,3,0.008608460426330566,0.43904149532318115,0.9178984761238098,1.035191535949707,0.40245485305786177,1,0.11820149638315836,4.529484597889907,3.0044240951538086,7.999903067900935,3.124946117401123,1.5555649582341564,3.124946117401123,0.11820149638315836
2421,2009-03-18,2.9527719020843506,3.023793935775757,2.931251049041748,3.023793935775757,33255364.0,-0.005076472031886214,1.60603313997207,-8.249688443324379,27.434862844833006,24.83049388386297,0.04801048231074789,0.3803146787758962,0.6988544189955368,1.040213781327762,32.790787335792416,0.09254288673400879,-0.43532164941149265,-0.29549299478530866,-0.932406027793911,0.3414200382232937,-0.6139495112896096,0.022963521718992297,-0.12416713112609878,27.77749997115085,1.4673194292666842,0.3184565165043012,3,0.023674607276916504,0.39815151691436723,0.9345785975456238,1.0373444557189937,0.48208618164062544,2,0.14139967926873087,1.3846642209183913,2.9678380489349365,4.529484597889907,3.0044240951538086,7.999903067900935,3.124946117401123,0.14139967926873087
2422,2009-03-19,2.9699900150299072,2.991511106491089,2.9290990829467773,2.961380958557129,48797882.0,0.00583116932716754,1.4166708979371403,-0.12121669889354388,33.87625969892618,26.803720097940666,0.00914944044370447,0.3162564746776786,0.6637053528832579,1.0079519940067154,34.92525173411323,0.06241202354431152,-0.4107557703924489,-0.238244581222534,-0.8363882192781849,0.35989905683311685,-0.5373164002503592,0.0608272378052912,-0.12746551202790535,33.33330768964469,5.454318443290667,0.29907181902782537,3,0.006456494331359863,0.3551074266433716,0.8899201750755319,1.0115180015563965,0.43043303489685103,3,0.08478241341583437,1.60603313997207,2.9527719020843506,1.3846642209183913,2.9678380489349365,4.529484597889907,3.0044240951538086,0.08478241341583437
2423,2009-03-20,3.1421630382537837,3.1421630382537837,2.926945924758911,2.9484679698944087,84419236.0,0.05797090978507646,1.2222260516779535,22.49898917167465,48.97959491268874,30.62168021792929,-0.15277287918738436,0.1089910081232941,0.47877081110154185,0.8246077842225197,36.385332975499516,0.2152171134948726,-0.3964858206947084,-0.04024555683136022,-0.5998614194244163,0.5193703057616958,-0.32005348812788803,0.2395623744651676,-0.28627559248978196,100.0,65.76093782058034,0.2798079312965279,3,-0.16571652889251665,0.17002141475677535,0.7177471518516554,0.8049104213714604,0.3486509323120126,4,0.0417807259279348,1.4166708979371403,2.9699900150299072,1.60603313997207,2.9527719020843506,1.3846642209183913,2.9678380489349365,0.0417807259279348
2424,2009-03-23,3.2282500267028813,3.2282500267028813,3.120640993118286,3.1421630382537837,52771855.0,0.02739736525477654,1.5000069237692846,0.4444459488734881,54.75793818856355,34.0716510272851,-0.19981740470058984,-0.017129104276748297,0.3828797169286271,0.7312419139430593,38.085182584872065,0.10760903358459517,-0.3751297738539727,0.07069892883300843,-0.4282390989782936,0.5696369566443105,-0.17877008507264236,0.32016794273865923,-0.3595341558873595,100.0,59.30061884526226,0.24946901390565096,3,-0.1893910169601445,0.07962989807128862,0.635964691638947,0.712367057800293,0.32928109169006303,0,0.027333370654127442,1.2222260516779535,3.1421630382537837,1.4166708979371403,2.9699900150299072,1.60603313997207,2.9527719020843506,0.027333370654127442
2425,2009-03-24,3.204576015472412,3.2885100841522217,3.1744461059570312,3.2196409702301025,38889932.0,-0.007333388379043293,-2.028591324164781,-0.1749968843038132,51.54638704302337,37.52482637816542,-0.15951663630527735,-0.03258573089656469,0.3974518777505258,0.7458447361187481,39.35470731044013,0.11406397819519043,-0.33277738743189245,0.07080637216567975,-0.3645262816089807,0.5061390259403402,-0.14685995472165025,0.28847269905300976,-0.3142880953036489,76.78584381243778,31.785559663507158,0.21766632688733015,3,-0.12697792053222656,0.10330390930175781,0.6585624217987069,0.7188234329223637,0.503607034683228,1,0.03492286194310723,1.5000069237692846,3.2282500267028813,1.2222260516779535,3.1421630382537837,1.4166708979371403,2.9699900150299072,0.03492286194310723
2426,2009-03-25,3.245466947555542,3.256227970123291,3.1701409816741943,3.1895110607147217,42072761.0,0.012760169172364444,1.2222324797055693,-3.7143083229145235,55.28593847976905,39.98413167078048,-0.16363292892821812,-0.10960661210776212,0.3477465910238786,0.6911829692772136,40.425527181934875,0.08608698844909668,-0.26893784082907723,0.1310668110847475,-0.24058056720346155,0.5027141893729565,-0.05475687805935703,0.316890500228852,-0.3233212542681021,88.09529775603194,37.66669255647896,0.18582368914410455,3,-0.16786885261535645,0.04196751117706299,0.6176714897155771,0.6252045631408687,0.413216114044189,2,0.03846163170180317,-2.028591324164781,3.204576015472412,1.5000069237692846,3.2282500267028813,1.2222260516779535,3.1421630382537837,0.03846163170180317
2427,2009-03-26,3.236857891082764,3.256227970123291,3.180902004241944,3.256227970123291,31821063.0,-0.002652640317061916,6.777558958199944,-0.3461669564031689,61.82166019982137,43.49622765801311,-0.15363624517119856,-0.1416520365450089,0.34934096151459126,0.6861406104466901,41.45755149409993,0.07532596588134721,-0.22339418655882337,0.14365661144256636,-0.13297554264034028,0.420288765525473,0.0053405344011130396,0.2819726884840197,-0.2854030465261417,85.71423861365912,28.343501101947375,0.13831607704145327,3,-0.14096629619598433,0.050576567649840865,0.6171340942382812,0.6338136196136466,0.4454991817474361,3,0.06117049289920429,1.2222324797055693,3.245466947555542,-2.028591324164781,3.204576015472412,1.5000069237692846,3.2282500267028813,0.06117049289920429
2428,2009-03-27,3.2024240493774414,3.2540760040283203,3.2024240493774414,3.236857891082764,29877249.0,-0.010638045556520925,-2.0000692396105966,1.7776820442125594,67.5847289057584,47.807443160036314,-0.1196375551643376,-0.12909198879684602,0.3753134146270316,0.7072714900381349,41.15308368992526,0.051651954650878906,-0.1608092811202968,0.11890752315521258,-0.12465805820515463,0.3624731045155798,-0.0028752675249710258,0.24069031383539619,-0.22400478565317083,48.71835294719171,-14.69464822034346,0.12178279068018356,3,-0.09577202796936035,0.08501040935516357,0.6451114416122437,0.6682474613189693,0.42828106880187944,4,0.06182785211964936,6.777558958199944,3.236857891082764,1.2222324797055693,3.245466947555542,-2.028591324164781,3.204576015472412,0.06182785211964936
2429,2009-03-30,3.0388588905334477,3.1873590946197514,3.0388588905334477,3.180902004241944,33752425.0,-0.051075421718679404,-1.0909173307909736,4.125102128425577,52.291666426257756,50.3976707444046,0.055122586490228276,0.02561641007542237,0.5263993982167432,0.8546605895022648,40.58633051015321,0.1635651588439937,-0.13738657305118407,-0.038201129436492565,-0.2791706132081675,0.20276835433518237,-0.15868587132233003,0.0822836124493449,-0.035632361174941174,0.0,-61.998537282491434,0.12048474188583756,3,0.0688691139221187,0.24857556819915727,0.7941493988037109,0.831812620162963,0.6628670692443843,0,0.14872526047203571,-2.0000692396105966,3.2024240493774414,6.777558958199944,3.236857891082764,1.2222324797055693,3.245466947555542,0.14872526047203571
2430,2009-03-31,3.109880924224853,3.1163370609283447,3.0474679470062256,3.0689890384674072,26569273.0,0.023371283843633073,1.5599922010360214,-0.2878836199082839,60.297248953642715,54.04904697871679,0.007116638109403883,-0.04750202998396125,0.44409062902699503,0.762350489671324,39.69735119283636,0.07747817039489702,-0.10732856670150648,0.03260565996170017,-0.20847873642821657,0.2736900563516169,-0.08793653823325798,0.15314785815665832,-0.08383171048284943,32.673475834473706,-31.78866035480202,0.12054219819495836,3,-0.0021529197692866653,0.14634704589843794,0.6951493024826054,0.7607905864715576,0.5122151374816899,1,0.14394448053655595,-1.0909173307909736,3.0388588905334477,-2.0000692396105966,3.2024240493774414,6.777558958199944,3.236857891082764,0.14394448053655595
2431,2009-04-01,3.077598094940185,3.1163370609283447,2.9979679584503174,3.1163370609283447,37227185.0,-0.010380728417347496,5.11111316260778,-0.9473509296671601,47.12040609419693,55.520618800413544,0.06589802908935027,-0.023366819011904294,0.46635216185883044,0.7738348650541576,38.76493359162221,0.11836910247802734,-0.06267388088385939,0.004734778404235307,-0.2327279580102557,0.2421975148187263,-0.1139965898030102,0.12346614661148081,0.21091198921203658,30.83332025505397,-28.766369456964753,0.11873136820724546,4,0.030129909515381303,0.17217338085174605,0.710214853286744,0.7952255010604863,0.6327369213104244,2,0.2048951603694409,1.5599922010360214,3.109880924224853,-1.0909173307909736,3.0388588905334477,-2.0000692396105966,3.2024240493774414,0.2048951603694409
2432,2009-04-02,3.2024240493774414,3.2024240493774414,3.1120328903198238,3.1292500495910645,42867851.0,0.04055953720613492,1.4705813354881294,-1.8888991463722142,54.090893297836615,56.08854084320775,-0.025132827243071976,-0.14887614127391124,0.335038384759653,0.6331924814428049,37.50582065032835,0.1248259544372563,-0.010099678257865286,0.1251487851142885,-0.11873850835880129,0.3690360785873783,0.0032051383777438325,0.24709243185083318,0.08027519226074231,79.83196719403833,22.731020391613207,0.12194364673654481,4,-0.059185028076171875,0.026901960372924805,0.5681714415550236,0.67039954662323,0.4132158756256108,3,0.14247301581156546,5.11111316260778,3.077598094940185,1.5599922010360214,3.109880924224853,-1.0909173307909736,3.0388588905334477,0.14247301581156546
2433,2009-04-03,3.0883591175079346,3.1830539703369136,3.0840549468994136,3.1830539703369136,40635929.0,-0.0356183097899484,1.090906115378728,-1.294105189075761,54.4622597337872,56.055687681565935,0.08995738272518361,-0.027223334203896776,0.4414337919830773,0.728555294506847,35.87783324200215,0.11836910247802779,0.0468883146980037,0.0053805947303771084,-0.2336534101607457,0.24441459962149992,-0.11413640771518407,0.12489759717593829,0.1886454984664918,44.21054841053185,-12.371472763781405,0.11951700244556136,4,0.05487990379333496,0.022597908973693848,0.6763178706169133,0.7844644784927368,0.5143678188323975,4,0.19233448336849368,1.4705813354881294,3.2024240493774414,5.11111316260778,3.077598094940185,1.5599922010360214,3.109880924224853,0.19233448336849368
2434,2009-04-06,3.1141850948333736,3.165837049484253,3.077598094940185,3.1421630382537837,26682462.0,0.008362362129141987,1.3428562385262865,0.2954536871284749,57.870329530557925,56.758347957958655,0.051684967002245674,-0.033583390280365055,0.40350108644813254,0.6846060622084384,33.80170201518842,0.08823895454406783,0.08892313533727148,0.01775552034378025,-0.1936067177165337,0.2291177584040942,-0.08792559868637673,0.12343663937393723,0.15723878799057056,56.84210035321493,-2.224242502940328,0.10568111903015694,4,0.01291286945343062,-0.062413096427917036,0.5315847992897038,0.6521064043045044,0.48208498954772994,0,0.16586041215176528,1.090906115378728,3.0883591175079346,1.4705813354881294,3.2024240493774414,5.11111316260778,3.077598094940185,0.16586041215176528
2435,2009-04-07,3.144315004348755,3.1744461059570312,3.0948150157928467,3.1077280044555664,21563355.0,0.009675054178818199,-1.5517478483759202,-1.3077086955039712,60.13667138556421,57.29731828082478,0.013531026350418696,-0.05447143532834442,0.3628913482072935,0.6384746684397622,31.443993284258166,0.07963109016418457,0.09565930383450727,0.040245234966278076,-0.16613670904988354,0.2466271789824397,-0.06294573704180273,0.14343620697435888,0.12163975998771681,71.57871660111176,8.201166097515298,0.10319097200808074,4,-0.017217040061950684,-0.11191248893737793,0.4148302078247075,0.5455745458602905,0.5681719779968262,1,0.17727579923072212,1.3428562385262865,3.1141850948333736,1.090906115378728,3.0883591175079346,1.4705813354881294,3.2024240493774414,0.17727579923072212
2436,2009-04-08,3.2885100841522217,3.2885100841522217,3.081902027130127,3.081902027130127,39371348.0,0.04585898028792834,1.0,5.6470346742084105,64.85939978244284,57.63484490111606,-0.1384788193183244,-0.17724352151177225,0.20780265135952813,0.48087851933517545,28.596782522237962,0.20660805702209473,0.09025903539874314,0.16507080793380746,-0.03368596008461422,0.36382757595222914,0.06569242392459662,0.2644491919430183,-0.2905421257019043,100.0,31.466209611202814,0.09937838400921087,4,-0.14527106285095215,-0.2561075687408447,0.22866809368133545,0.35941243171691806,0.4089119434356685,2,0.10143985240061082,-1.5517478483759202,3.144315004348755,1.3428562385262865,3.1141850948333736,1.090906115378728,3.0883591175079346,0.10143985240061082
2437,2009-04-09,3.3207929134368896,3.3401620388031006,3.2648370265960693,3.314336061477661,28193749.0,0.009816855797476043,2.3333262995748094,0.03125169488689407,59.58428379472288,56.74590655544545,-0.17612477337422527,-0.20459120007012066,0.16560930736175905,0.4360710279661575,26.53072996359655,0.07532501220703125,0.09252963957425164,0.18756129741668692,-0.029923651915929383,0.40504624674930323,0.07881882275037899,0.29630377208299485,-0.3170141124725343,92.62308255991023,26.91003165742417,0.10874247466630813,4,-0.15172791481018066,-0.26256442070007324,0.1823958158493042,0.31314015388488725,0.4175200462341313,3,0.11730394305453973,1.0,3.2885100841522217,-1.5517478483759202,3.144315004348755,1.3428562385262865,3.1141850948333736,0.11730394305453973
2438,2009-04-14,3.3853580951690674,3.3961191177368164,3.256227970123291,3.3702929019927983,30722660.0,0.019442700407763525,6.6469913591992595,2.3332102503507177,58.62882458144976,57.45003523935568,-0.23692729311806815,-0.2620838356925925,0.09029187863874277,0.35675527136332263,24.22699261594762,0.1398911476135254,0.08755685992480533,0.23910588026046753,-0.005749386216384433,0.4839611467373195,0.11667824702204177,0.3615335134988933,-0.36812396469116226,96.62156598855967,33.78962485344153,0.12242763323842591,4,-0.1883145570755005,-0.29915106296539307,0.11783063411712646,0.24857497215270952,0.2797818183898926,1,0.06802288660765266,2.3333262995748094,3.3207929134368896,1.0,3.2885100841522217,-1.5517478483759202,3.144315004348755,0.06802288660765266
2439,2009-04-15,3.3057279586791988,3.36598801612854,3.3035759925842285,3.3509230613708496,24940102.0,-0.02352192419570076,-1.5217470883466433,-2.9999683484207043,55.23385317153277,56.88743570801013,-0.1290296254735126,-0.16730099389077857,0.16065928666878504,0.42260278423216935,21.798758439426603,0.08178210258483887,0.07270626820477633,0.1444105505943294,-0.1007789909599679,0.3896000921486267,0.021815779817180747,0.26700532137147803,-0.2657607289657591,71.23289542173194,9.746080952845425,0.12259477077714855,4,-0.10868442058563188,-0.21952092647552446,0.13128203153610274,0.2776296138763428,0.398151159286499,2,0.08984374436540121,6.6469913591992595,3.3853580951690674,2.3333262995748094,3.3207929134368896,1.0,3.2885100841522217,0.08984374436540121
2440,2009-04-16,3.318640947341919,3.348771095275879,3.275597095489502,3.3272490501403813,32627927.0,0.003906246619240772,1.8333356412564334,0.1904653886327508,53.89909515644962,57.64062338159376,-0.12205078868013564,-0.1608310794819019,0.1326146037860454,0.3953612400704398,19.155417280433007,0.07317399978637695,0.05420176208924232,0.13978339433670062,-0.097181350332602,0.37674813900600324,0.021301022002049308,0.2582657666713519,-0.2573046043470768,75.34247095048113,16.510050302059675,0.11848237233465121,4,-0.08178234100341797,-0.23243391513824463,0.051651716232299805,0.20122754573821977,0.4067590236663823,3,0.08365747950574565,-1.5217470883466433,3.3057279586791988,6.6469913591992595,3.3853580951690674,2.3333262995748094,3.3207929134368896,0.08365747950574565
2441,2009-04-17,3.3702929019927983,3.3745970726013184,3.2992711067199707,3.3745970726013184,32725394.0,0.01556418891662581,34.00138481138869,0.5000138484973606,56.7982745430724,57.94144351995329,-0.14283875530028123,-0.18930538978999456,0.061123709783437175,0.3297418046089331,16.776764192691587,0.07532596588134766,0.06907513878021243,0.1705592989921576,-0.05587296602711511,0.3969915640114303,0.05734316648252147,0.28377543150179374,-0.2888695925134379,81.53834879147055,25.027873111394975,0.11321613250963632,4,-0.13343429565429732,-0.2474993467330937,-0.03604894876480147,0.12374961376190052,0.40245509147644,4,0.10153244548877316,1.8333356412564334,3.318640947341919,-1.5217470883466433,3.3057279586791988,6.6469913591992595,3.3853580951690674,0.10153244548877316
2442,2009-04-20,3.221792936325073,3.3832058906555176,3.221792936325073,3.3702929019927983,28460373.0,-0.04406144213160823,-1.1739123454292588,34.50141250762023,50.88405676924418,57.54386541278185,0.009719757053214817,-0.022107189041345787,0.18723383734758592,0.4645060704488282,14.273411514289247,0.16141295433044478,0.06637835774296974,0.009469187259673717,-0.18951466448543464,0.20845303900478207,-0.09002273861288046,0.1089611131322279,-0.12148787835026509,0.0,-55.12102111099473,0.0994919258725541,4,0.015065670013428178,-0.09039032459258989,0.05326652526855513,0.272249579429626,0.6262810230255136,0,0.14762869640075071,34.00138481138869,3.3702929019927983,1.8333356412564334,3.318640947341919,-1.5217470883466433,3.3057279586791988,0.14762869640075071
2443,2009-04-21,3.2734448909759517,3.3100318908691406,3.195966958999634,3.245466947555542,32154957.0,0.016032052857436474,1.255318647439554,-0.18840370295446032,61.92557438016823,57.994448173849655,-0.01443474662459332,-0.06684682095319561,0.11222049327095318,0.40031024388808145,13.169979025613404,0.11406493186950684,0.08440709173675698,0.05455704927444405,-0.14334018368773727,0.25245428223662536,-0.04439156720664661,0.1535056657555347,-0.1553909894154235,41.37917862013354,-19.858595371644903,0.09894861648109071,4,-0.034434318542480025,-0.1420422792434688,-0.027977943420409712,0.22059762477874711,0.5380420684814458,1,0.1420118817263707,-1.1739123454292588,3.221792936325073,34.00138481138869,3.3702929019927983,1.8333356412564334,3.318640947341919,0.1420118817263707
2444,2009-04-22,3.316488981246948,3.32509708404541,3.234705924987793,3.27990198135376,27871112.0,0.013149477600694404,2.360065937864198,1.30770869550396,60.81079361514996,58.06935064380363,-0.028791961321770643,-0.10850439882072571,0.047013024922923474,0.3427833970228651,12.675517430698898,0.09039115905761719,0.08759938354800045,0.09318919181823704,-0.10946414019926731,0.2958425238357414,-0.00813747419051536,0.19451585782698944,-0.18175116671584224,64.36803563311014,-0.4629806303591266,0.10132666600875222,4,-0.07747840881347612,-0.16679286956787065,-0.10438024997711137,0.17755353450775102,0.281933069229126,2,0.10512651610888968,1.255318647439554,3.2734448909759517,-1.1739123454292588,3.221792936325073,34.00138481138869,3.3702929019927983,0.10512651610888968
2445,2009-04-23,3.316488981246948,3.3272490501403813,3.27990198135376,3.27990198135376,24253436.0,0.0,-1.5881908287012625,1.0,62.937063478803566,57.855757721177035,-0.002012307133171465,-0.10507766033096111,0.028069902275582148,0.33000925731025177,12.615389753395927,0.047347068786621094,0.10012040161389812,0.08759354352950988,-0.1190244318487399,0.29421151890775965,-0.01571544415961501,0.19090253121863476,-0.16606828852349942,64.36803563311014,-4.566686886545938,0.1033089876891248,4,-0.0204459428787227,-0.15603244304656938,-0.11675524711608887,0.17755353450775102,0.4335110187530522,3,0.11680730402218842,2.360065937864198,3.316488981246948,1.255318647439554,3.2734448909759517,-1.1739123454292588,3.221792936325073,0.11680730402218842
2446,2009-04-24,3.3702929019927983,3.381053924560547,3.2411630153656006,3.284205913543701,33926085.0,0.016223156793248483,1.599984490799721,2.3529392598578798,59.848465562758456,57.885111250958765,-0.04804811980509882,-0.15710531680195539,-0.04312426236864608,0.26437037612569414,12.42697635717229,0.1398909091949463,0.10992344892097883,0.13515616655349794,-0.0808953593816546,0.35120769248865047,0.02713040358592167,0.2431819295210742,-0.20513030376854768,93.10347022997793,24.491848390434583,0.10802576296757634,4,-0.0742498636245732,-0.20876038074493453,-0.1786298751831059,0.12374961376190052,0.4047071933746338,4,0.10536385986082508,-1.5881908287012625,3.316488981246948,2.360065937864198,3.316488981246948,1.255318647439554,3.2734448909759517,0.10536385986082508
2447,2009-04-27,3.434858083724976,3.434858083724976,3.3229451179504395,3.357379913330078,23057874.0,0.01915714260146384,1.8888902565491048,0.8999986152461406,71.58175072527122,59.32432526693893,-0.10586436865601145,-0.21721286849609367,-0.12142705573957313,0.18795061753830833,12.395111375628218,0.11191296577453658,0.11798918686245585,0.18982133865356499,-0.043978933553649124,0.4236216108607791,0.07292120254995771,0.30672147475717226,-0.2558380943299716,100.0,27.13268804695258,0.11690013610360715,4,-0.11944556236267134,-0.25395607948303267,-0.27117311954498335,0.05918443202972279,0.2301418781280513,0,0.09837085012194535,1.599984490799721,3.3702929019927983,-1.5881908287012625,3.316488981246948,2.360065937864198,3.316488981246948,0.09837085012194535
2448,2009-04-28,3.4004230499267583,3.434858083724976,3.318640947341919,3.3961191177368164,27195014.0,-0.010025169296332126,2.1764598552037113,0.055550255872140124,67.63921395775938,60.70269868763077,-0.0771844056272486,-0.17621849573997084,-0.10023355340268258,0.21148195647305768,12.346343309000972,0.11621713638305708,0.10745460451767119,0.1454863548278813,-0.09731140649499981,0.3882841161507624,0.02408747416644097,0.26688523548932164,-0.2009360129853559,82.79557212099124,7.574789135631448,0.12139888066144046,4,-0.08501052856445357,-0.2195210456848149,-0.2496510744094853,0.038738846778869185,0.1995768547058101,1,0.13164565198247025,1.8888902565491048,3.434858083724976,1.599984490799721,3.3702929019927983,-1.5881908287012625,3.316488981246948,0.13164565198247025
2449,2009-04-29,3.4908139705657963,3.5252490043640137,3.4068799018859863,3.4262490272521973,34162129.0,0.02658225735794395,-1.2916833031376576,15.001384888099597,69.87651119648956,62.47796713652411,-0.15484329699947752,-0.24349828500524007,-0.20357432962468325,0.117062680556129,11.533539807591621,0.12482595443725542,0.10553647555063606,0.21327952146530205,-0.028969318857247295,0.4555283617878514,0.09215510130402738,0.3344039416265767,-0.2724972498817082,87.87865817683473,11.693325434785208,0.12112442016127463,4,-0.1302059888839726,-0.22920548915863082,-0.34649848937988326,-0.0516520738601689,0.1041860580444327,2,0.0918619529987803,2.1764598552037113,3.4004230499267583,1.8888902565491048,3.434858083724976,1.599984490799721,3.3702929019927983,0.0918619529987803
2450,2009-04-30,3.5575311183929443,3.650074005126953,3.5381619930267334,3.5467700958251958,54738928.0,0.01911220374093281,-7.000221568878095,0.16666974391166273,66.93764350424142,63.60456368776511,-0.20574671463205396,-0.28981819472512216,-0.28245553383395183,0.046767339074935244,10.980045531620034,0.15926003456115678,0.10194461097687535,0.2576141595840453,-0.0015432904742462838,0.5167716096423369,0.12803543455489974,0.3871928846131909,-0.3085211693408638,77.36845204673554,4.022202171369813,0.12957872502914572,4,-0.13451063632965088,-0.23351013660430908,-0.38416165113449097,-0.1183692216873169,-0.09253120422363281,3,0.011494188166539798,-1.2916833031376576,3.4908139705657963,2.1764598552037113,3.4004230499267583,1.8888902565491048,3.434858083724976,0.011494188166539798
2451,2009-05-04,3.70818305015564,3.70818305015564,3.5855090618133545,3.5984220504760738,29675966.0,0.042347326488250125,1.2352928399051968,10.199867065470759,71.22638206526221,65.86482205398934,-0.3390871127859909,-0.41192569094326537,-0.442939154042,-0.10813508984195375,10.236350637992848,0.15065193176269576,0.11223393794994152,0.3767368435859684,0.08065864323027272,0.672815043941664,0.22869774340812032,0.5247759437638164,-0.41104541437457476,100.0,27.890373528233255,0.14803910017784785,5,-0.2561080455780034,-0.3551075458526616,-0.5154440402984624,-0.26902115345001265,-0.0756831169128418,0,0.011276937863842651,-7.000221568878095,3.5575311183929443,-1.2916833031376576,3.4908139705657963,2.1764598552037113,3.4004230499267583,0.011276937863842651
2452,2009-05-05,3.658683061599731,3.7189440727233887,3.632857084274292,3.703879117965698,32930867.0,-0.013348852493630714,1.2857188073684607,-0.41176790023697946,65.22777748259914,66.23173350981499,-0.24708009946200704,-0.3441353113863648,-0.4051588701435147,-0.06074238321348213,10.26642496865941,0.08608698844909668,0.12365002311807549,0.30442390441894496,-0.018856829498219874,0.6277046383361098,0.14278353746036254,0.4660642713775274,-0.3039990678062252,84.94615522518546,15.27877808642441,0.16164036695858244,5,-0.18185806274414018,-0.300227046012878,-0.47616678476333574,-0.21952116489410356,-0.048683166503905806,1,0.03179204971005123,1.2352928399051968,3.70818305015564,-7.000221568878095,3.5575311183929443,-1.2916833031376576,3.4908139705657963,0.03179204971005123
2453,2009-05-06,3.6823570728302,3.69527006149292,3.6242480278015137,3.65222692489624,33306058.0,0.006470637339140772,1.5384900531323367,-0.6666543578489912,72.3784623500815,67.51703003591848,-0.2309353198138484,-0.3383754754890047,-0.43691128551392255,-0.08283355998381525,10.090517733486124,0.07102203369140625,0.12934198920317064,0.2983980178833008,-0.031108244013500652,0.6279042797801022,0.13364488693490006,0.4631511488317015,-0.26939146640791334,88.27580885206726,18.02958381512221,0.1647531309484008,5,-0.20230352878570557,-0.32390105724334717,-0.4906940460205078,-0.24319517612457275,-0.03235697746276811,2,-0.004713587149176801,1.2857188073684607,3.658683061599731,1.2352928399051968,3.70818305015564,-7.000221568878095,3.5575311183929443,-0.004713587149176801
2454,2009-05-07,3.630705118179321,3.7253999710083012,3.5984220504760738,3.6845090389251713,41759463.0,-0.014026872904853938,-1.1454398968739918,-1.7857171117705275,67.7261235551813,68.04914782218269,-0.14530487237433531,-0.25933952410052674,-0.3962553088836578,-0.0323916231159278,9.93117832022768,0.12697792053222745,0.15395247822815872,0.22092006206512416,-0.10042391576883425,0.5422640398990826,0.060248073148144954,0.38159205098210336,-0.16878295714885772,49.42540298191942,-19.34272398716878,0.16067198891697915,5,-0.14742362499237016,-0.26902115345001176,-0.4336618781089778,-0.1915432214736934,0.05929493904113814,3,-0.008457093745511957,1.5384900531323367,3.6823570728302,1.2857188073684607,3.658683061599731,1.2352928399051968,3.70818305015564,-0.008457093745511957
2455,2009-05-08,3.701725959777832,3.701725959777832,3.5618360042572017,3.6242480278015137,32604466.0,0.01956117043020167,2.611091621892763,-1.440005317498979,68.42099265217409,69.00165083211776,-0.17425822117249634,-0.3019399989512346,-0.4762165848963882,-0.10477161341366248,9.692497171096953,0.13988995552063033,0.16569614907979835,0.2640703558921813,-0.0570179469694585,0.5851586587538211,0.10352620446136118,0.42461450732300143,-0.19237779295135793,85.52614509129954,17.614380529956392,0.16054415143082001,5,-0.17970550060272217,-0.34004199504852295,-0.5041447281837463,-0.2625640630722046,-0.049226045608520064,4,-0.028831397117794366,-1.1454398968739918,3.630705118179321,1.5384900531323367,3.6823570728302,1.2857188073684607,3.658683061599731,-0.028831397117794366
2456,2009-05-11,3.622096061706543,3.688812971115112,3.615639925003052,3.6823570728302,26389051.0,-0.0215115594553813,1.000006516589608,-0.7777829065194513,74.09325607004774,69.28070698153738,-0.06163541420992846,-0.20663138644712964,-0.4051103581900364,-0.028042985175066093,10.478366605045414,0.08608603477477983,0.17617368462794758,0.16776115894317645,-0.155356542543867,0.4908788604302199,0.006202308199654727,0.32932000968669817,-0.07385857012733998,36.84189045197278,-38.02193134446977,0.1615588507435218,5,-0.1000756025314331,-0.2604120969772339,-0.44011807441711426,-0.18293416500091553,0.057904005050658736,0,-0.043371612696328055,2.611091621892763,3.701725959777832,-1.1454398968739918,3.630705118179321,1.5384900531323367,3.6823570728302,-0.043371612696328055
2457,2009-05-12,3.7103350162506095,3.759835004806519,3.607031106948853,3.615639925003052,39966533.0,0.024361296067474614,-1.7307689030158122,-1.5714155717241514,75.18610046676298,70.1192499269822,-0.11922650173775518,-0.27846767627086155,-0.5019253301093478,-0.11904320429566262,11.896964771986134,0.15280389785766602,0.1889633710672145,0.23652300834655682,-0.09940913565272069,0.5724551523458343,0.06855693634691828,0.40448908034619535,-0.14849901199340776,74.99987958596783,-3.930177251487663,0.16796607199963867,5,-0.12697756290435702,-0.2916184663772574,-0.5315852761268607,-0.271173119544982,-0.05033493041992054,1,-0.020977912416778377,1.000006516589608,3.622096061706543,2.611091621892763,3.701725959777832,-1.1454398968739918,3.630705118179321,-0.020977912416778377
2458,2009-05-13,3.615639925003052,3.7792038917541504,3.615639925003052,3.768444061279297,39374370.0,-0.02552197869809858,-1.1408316651245878,-1.6136436880004208,66.27633961696324,69.71923086259041,0.010289649910329324,-0.17458704563937832,-0.40854954975218405,-0.025385673579710666,13.197229793291415,0.1635639667510982,0.202028341428778,0.13031382560730043,-0.20862538734042024,0.4692530385550211,-0.03915578086655991,0.29978343208116076,-0.014204120635986861,24.752469817606233,-53.705473505467005,0.16946960647386045,5,0.04304301738738969,-0.18723893165588423,-0.42935740947723433,-0.17647802829742476,0.07436013221740678,2,-0.0015598981160221959,-1.7307689030158122,3.7103350162506095,1.000006516589608,3.622096061706543,2.611091621892763,3.701725959777832,-0.0015598981160221959
2459,2009-05-14,3.602726936340332,3.641465902328491,3.5682919025421143,3.615639925003052,29888796.0,-0.003571425509886539,1.266678975646683,0.08450680051864314,65.35796128609041,69.54371061612918,0.04553548830191545,-0.14575576393108847,-0.38977868313521746,-0.013664592699394795,14.355709516229009,0.07317399978637695,0.20039715786919432,0.10255088806152335,-0.2292055373566173,0.434307313479664,-0.0633273246475472,0.2684291007705939,0.17647695541381836,18.81185512450837,-58.890824294855506,0.16587821270907044,5,0.06779301166534424,-0.17432594299316406,-0.47562891244888306,-0.1635650396347046,0.25727295875549316,3,0.013121493763587955,-1.1408316651245878,3.615639925003052,-1.7307689030158122,3.7103350162506095,1.000006516589608,3.622096061706543,0.013121493763587955
2460,2009-05-15,3.5962700843811035,3.6242480278015137,3.551074981689453,3.6242480278015137,27845963.0,-0.0017922124194589273,4.230766608719365,2.1666512804415716,62.77370039565683,68.6045237639508,0.0648891335446633,-0.12377942494425076,-0.3754061410168372,-0.00862111813268207,15.741958060918634,0.07317304611206055,0.20626585911271045,0.08221257925033587,-0.24067610014736696,0.4051012586480387,-0.07923176044851576,0.2436569189491875,0.18293380737304688,19.8112123004634,-53.63240772274669,0.1614443396988515,5,0.06886935234069824,-0.16571712493896484,-0.5068351030349731,-0.15710818767547607,-0.02627015113830522,4,0.02606310723058103,1.266678975646683,3.602726936340332,-1.1408316651245878,3.615639925003052,-1.7307689030158122,3.7103350162506095,0.02606310723058103
2461,2009-05-18,3.712486982345581,3.712486982345581,3.512336015701294,3.5725960731506348,32393089.0,0.03231595381815655,1.861529284442134,-5.000042608310324,64.82755389036424,68.5600544759247,-0.056605747123478434,-0.22455879253150357,-0.48413638365243905,-0.127308137192788,17.204674623566063,0.2001509666442871,0.20585458997878892,0.18131977319717407,-0.14573160807947172,0.5083711544738199,0.017794082558851176,0.34484546383549697,0.057591753005981516,75.00002233488932,4.7125471723913535,0.1635256906383229,5,-0.06671702861785889,-0.2819340229034424,-0.6327367424964905,-0.2733250856399536,-0.2624869346618648,0,-0.01615818949979686,4.230766608719365,3.5962700843811035,1.266678975646683,3.602726936340332,-1.1408316651245878,3.615639925003052,-0.01615818949979686
2462,2009-05-19,3.69742202758789,3.75122594833374,3.658683061599731,3.727551937103272,33307517.0,-0.004057914500261162,1.3888837601472428,-0.2153814689515952,66.19719188897366,67.87324664691272,-0.03963592572509356,-0.18133081232772286,-0.4599403194029592,-0.11592562604931267,18.795799935139208,0.09254288673400879,0.2058545050149112,0.14247336387634224,-0.15794369738934355,0.44289042514202803,-0.007735166756500433,0.2926818945091849,0.05719214458465638,69.35492372635277,0.6228028022724601,0.15020853063284278,5,-0.05165207386016801,-0.2098366022109981,-0.6096012592315669,-0.25826013088226274,-0.1624219417572017,1,-0.004711921090072124,1.861529284442134,3.712486982345581,4.230766608719365,3.5962700843811035,1.266678975646683,3.602726936340332,-0.004711921090072124
2463,2009-05-20,3.738312959671021,3.75122594833374,3.69527006149292,3.69527006149292,27534288.0,0.011059308831404158,-1.6000055390921222,-1.4285770807286036,64.26799171150583,67.48900977539323,-0.0801873549425749,-0.1956398767756835,-0.4865269223143982,-0.16026424710361864,20.264381788914665,0.05595588684081987,0.18819736148474098,0.1601208925247195,-0.1198273830460228,0.4400691680954618,0.02014675473934835,0.30009503031009066,-0.225976943969727,94.59458650248494,27.11597546814069,0.13997413778537116,5,-0.09254300594329878,-0.25072753429412886,-0.6246662139892583,-0.2991510629653935,-0.2058129310607919,2,-0.02094872063553066,1.3888837601472428,3.69742202758789,1.861529284442134,3.712486982345581,4.230766608719365,3.5962700843811035,-0.02094872063553066
2464,2009-05-21,3.66513991355896,3.714638948440552,3.632857084274292,3.703879117965698,29004471.0,-0.01957381495381816,1.714351280346887,-0.9000138477303374,56.15767122196232,66.12641850536968,-0.0018059721380665472,-0.10014184513958124,-0.3954420208424376,-0.08962484075539656,21.66887673975118,0.10545587539672896,0.17895084707389852,0.06951529979705828,-0.1839889719090282,0.32301957150314475,-0.05723683605598495,0.19626743565010152,-0.1480260992050173,63.964142889507556,-2.1699681685289818,0.12675213585304332,5,-0.019369959831237793,-0.17755448818206787,-0.5235146284103394,-0.22597801685333252,-0.18763995170593217,3,0.0067828634780162655,-1.6000055390921222,3.738312959671021,1.3888837601472428,3.69742202758789,1.861529284442134,3.712486982345581,0.0067828634780162655
2465,2009-05-22,3.703879117965698,3.7189440727233887,3.65222692489624,3.6823570728302,19593863.0,0.010569638627825562,1.5833348719558527,-0.5555623938356956,49.71753993746192,63.418005601749044,-0.044932794905102824,-0.11422717507711022,-0.4201678378126066,-0.13141977347283618,23.1813846601009,0.06671714782714888,0.1619405196309085,0.08888499736785826,-0.1319053320172361,0.3096753267529526,-0.02151016732468891,0.19928016206040544,-0.1820830609321593,80.18048318474372,17.572978516634777,0.11039516469254729,5,-0.05810916423797563,-0.2162936925888057,-0.5622538328170772,-0.26471722126007036,-0.1863791942596431,4,0.042150613494069455,1.714351280346887,3.66513991355896,-1.6000055390921222,3.738312959671021,1.3888837601472428,3.69742202758789,0.042150613494069455
2466,2009-05-25,3.7253999710083012,3.744770050048828,3.615639925003052,3.716792106628418,20217371.0,0.005810355132330303,4.454509748630339,0.3999556884901142,54.545451592080084,61.12460017122872,-0.05616534710416676,-0.11360481904153019,-0.42422228048011634,-0.15562732933711532,24.893665858124674,0.12913012504577592,0.15296108190526514,0.09265049695968663,-0.10069156112021993,0.2859925550395932,-0.004020532080266648,0.18932152599963992,-0.1990153161487589,80.95233071151421,20.295982961469235,0.09667102903995334,5,-0.07963001728057906,-0.23781454563140914,-0.5638671517372136,-0.2862380743026738,-0.2553999423980722,0,-0.04171365195008658,1.5833348719558527,3.703879117965698,1.714351280346887,3.66513991355896,-1.6000055390921222,3.738312959671021,-0.04171365195008658
2467,2009-05-26,3.7727479934692383,3.7727479934692383,3.65222692489624,3.69742202758789,32273901.0,0.012709513831912655,2.199987339368246,8.750830932860225,55.96592098227534,59.97899810070785,-0.10474399875396978,-0.14160101374722167,-0.4604092752705551,-0.20696037548455237,26.301643294506132,0.12052106857299849,0.13832670047193218,0.12310402393341047,-0.05595231696615599,0.3021603648329769,0.03357585348362724,0.2126321943831937,-0.24186651274021198,100.0,41.06776248185166,0.08952817044978317,5,-0.13020598888397217,-0.2851625680923462,-0.5929219126701355,-0.33358609676361084,-0.2577478885650635,1,-0.08554717843444892,4.454509748630339,3.7253999710083012,1.5833348719558527,3.703879117965698,1.714351280346887,3.66513991355896,-0.08554717843444892
2468,2009-05-27,3.8480739593505864,3.858834981918335,3.761986970901489,3.770596027374268,38655814.0,0.019965809010233482,-1.0454499677730937,1.0285687155789014,63.91188179697172,59.818322601916876,-0.16051136617303108,-0.19148825821377224,-0.5234688029639329,-0.28762637138198377,28.056404258385687,0.09684801101684615,0.12709415718618544,0.17604744434356734,0.01741221229129497,0.3346826763958397,0.09672982831743093,0.25536506036970374,-0.3075178181119518,95.57514749508367,33.97635465830031,0.07931761602613618,5,-0.16248846054077193,-0.320672988891602,-0.6639433503150944,-0.40891206264495894,-0.37807393074035733,2,-0.08135859051231265,2.199987339368246,3.7727479934692383,4.454509748630339,3.7253999710083012,1.5833348719558527,3.703879117965698,-0.08135859051231265
2469,2009-05-28,3.8114869594573975,3.830856084823608,3.77705192565918,3.794270038604736,28512900.0,-0.009507873362019081,-1.0832867910768122,0.22221709348055446,57.34874815990375,59.21555013127765,-0.10191505311530236,-0.1366516575866692,-0.4709022221911834,-0.258708209881819,29.14977122631551,0.07102203369140625,0.10590751499675077,0.12342679500579834,-0.022395065345525822,0.2692486553571225,0.05051586483013626,0.19633772518146042,-0.251834087777981,80.530845050263,21.05161005065274,0.072910930175662,5,-0.125901460647583,-0.2647165060043335,-0.6262803673744202,-0.37232506275177,-0.3414869308471684,3,-0.07319634930271013,-1.0454499677730937,3.8480739593505864,2.199987339368246,3.7727479934692383,4.454509748630339,3.7253999710083012,-0.07319634930271013
2470,2009-05-29,3.5984220504760738,3.796422004699707,3.5725960731506348,3.7878129482269287,129896727.0,-0.05590073145931884,1.1666618584990902,-11.000276958442127,48.65524586291999,57.418627017117174,0.1245890876039657,0.08393727777977622,-0.24282464277498184,-0.053666756573430785,28.637314906166267,0.2388908863067627,0.09477131155139151,-0.09168266057968166,-0.2307908178480087,0.047425496688645374,-0.1612367392138454,-0.022128581945517922,0.2604129314422612,9.02252507760862,-51.11758005439813,0.06955407863416353,5,0.11729347705841109,-0.048423051834106,-0.40406870841979936,-0.16356408596038774,-0.2034220695495601,4,-0.03360419843110063,-1.0832867910768122,3.8114869594573975,-1.0454499677730937,3.8480739593505864,2.199987339368246,3.7727479934692383,-0.03360419843110063
2471,2009-06-01,3.75,3.849999904632568,3.697499990463257,3.8199999332427983,70889783.0,0.04212344950028091,1.346154763149265,0.36960558334162236,52.101846580751854,55.85247753842587,-0.023588640563066754,-0.06782462503287512,-0.37683334285102354,-0.2115403823653219,27.899965327248523,0.25157785415649414,0.08926933789537284,0.057804441452026456,-0.08368449333324834,0.19929337623730126,-0.012940025940610944,0.12854890884466386,0.10311020374298074,61.97757237585719,3.5635780189785393,0.0707444673926374,6,-0.03428447246551514,-0.20000100135803223,-0.5217502117156982,-0.3280550241470346,-0.4825000762939453,0,-0.06200002034505203,1.1666618584990902,3.5984220504760738,-1.0832867910768122,3.8114869594573975,-1.0454499677730937,3.8480739593505864,-0.06200002034505203
2472,2009-06-02,3.775000095367432,3.787499904632568,3.7200000286102295,3.7699999809265137,73907650.0,0.0066666920979818745,3.50003178942694,-0.07143027442005215,59.117969878185114,55.28025289027913,-0.04070789233042804,-0.08818502905133663,-0.3841665217809016,-0.24192995636609682,27.058898650232265,0.06749987602233842,0.08936118730647236,0.07698868513107326,-0.06821377600193612,0.22219114626408265,0.004387454564568571,0.14958991569757796,0.07499980926513583,70.7115685593464,7.707509419853686,0.0726012305665047,6,-0.05928456783294722,-0.18626213073730513,-0.5462123155593877,-0.3681205511093144,-0.5250000953674321,1,-0.08079471762967372,1.346154763149265,3.75,1.1666618584990902,3.5984220504760738,-1.0832867910768122,3.8114869594573975,-0.08079471762967372
2473,2009-06-03,3.6649999618530273,3.7799999713897705,3.6175000667572017,3.759999990463257,90592348.0,-0.029139107479598136,1.4074061646218659,-18.99957085637825,53.206753541410365,54.95237314799557,0.06459165431625458,0.021553119840998836,-0.2629639297834432,-0.1362610917409004,26.117362577647285,0.1624999046325688,0.0750841475953381,-0.032143592834472656,-0.17794624886060895,0.11365906319166363,-0.1050449208475408,0.04075773517859549,0.18499994277954057,33.310242403198636,-33.82629457494418,0.07290132801306824,6,0.05071556568145752,-0.07626199722290039,-0.4168426990509033,-0.3140765428543095,-0.3575000762939453,2,-0.04092765580085089,3.50003178942694,3.775000095367432,1.346154763149265,3.75,1.1666618584990902,3.5984220504760738,-0.04092765580085089
2474,2009-06-04,3.5999999046325684,3.650000095367432,3.552500009536743,3.640000104904175,74112058.0,-0.01773535004011162,2.249993046145743,0.42105461289618257,50.18114540774854,55.0038848669163,0.13340929292507475,0.08868162604701357,-0.19006101553873922,-0.07491460789112292,25.116780502509023,0.11249995231628418,0.05848538838903217,-0.09560838937759408,-0.24496007697132738,0.05374329821613921,-0.17028423317446073,-0.020932545580727435,0.2444519233703608,15.966356922756383,-54.795438654625364,0.07467584379686655,6,0.1056675910949707,0.032857537269592285,-0.35184264183044434,-0.27490246295928955,-0.35249996185302734,3,-0.03611107762948895,1.4074061646218659,3.6649999618530273,3.50003178942694,3.775000095367432,1.346154763149265,3.75,-0.03611107762948895
2475,2009-06-05,3.595000028610229,3.640000104904175,3.547499895095825,3.5999999046325684,66796602.0,-0.0013888544874418596,1.176468443300039,0.12499627472836429,43.60297019420502,53.78805360048573,0.1356002949019648,0.0898843173209416,-0.17629024079010547,-0.07305028100448263,24.518783579953798,0.09250020980834961,0.04082302604249444,-0.09527196884155309,-0.25118572860830035,0.06064179092519417,-0.17322884872492672,-0.01731508895817946,0.23777372665405272,15.702522980791613,-52.27086969403301,0.0779568798833737,6,0.10816740989685103,0.0905854701995854,-0.2838917970657344,-0.28281557559966997,-0.28500008583068803,4,-0.03477051432690059,2.249993046145743,3.5999999046325684,1.4074061646218659,3.6649999618530273,3.50003178942694,3.775000095367432,-0.03477051432690059
2476,2009-06-08,3.4649999141693115,3.5299999713897705,3.440000057220459,3.5299999713897705,117735456.0,-0.036161366733333145,1.769225690496277,13.000333794286194,38.75262392893979,51.87546503900401,0.25119388542415866,0.21872592836242966,-0.04016724202125799,0.053026507263087996,24.165692180434544,0.15499997138977006,0.03333570714346301,-0.21741727590560922,-0.40114122249539275,-0.03369332931582569,-0.30927924920050076,-0.12555530261071768,0.3506574094848629,7.1942065975081055,-58.10092513227598,0.09186197329489175,6,0.18441760540008545,0.18441760540008545,-0.09147918224334717,-0.1571199893951416,-0.15249991416931152,0,-0.02020200143629136,1.176468443300039,3.595000028610229,2.249993046145743,3.5999999046325684,1.4074061646218659,3.6649999618530273,-0.02020200143629136
2477,2009-06-09,3.6324999332427983,3.6375000476837163,3.4600000381469727,3.484999895095825,161884880.0,0.04834055504259438,1.2539645536508943,-2.2692293584711947,45.43845367966437,49.822861914858755,0.06895935273427911,0.04753274432423504,-0.19919423321651974,-0.11643174587422989,22.962455575345476,0.1775000095367436,0.0335703121790063,-0.046025502681731556,-0.2305551939847974,0.1385041886213343,-0.13829034833326448,0.04623934296980137,0.1531048090966789,56.61762488754016,-4.765962644563373,0.09226484565153288,6,0.012500047683715376,0.016917586326598677,-0.22992467880249068,-0.3246200084686284,-0.18249988555908203,1,-0.1004817663440124,1.769225690496277,3.4649999141693115,1.176468443300039,3.595000028610229,2.249993046145743,3.5999999046325684,-0.1004817663440124
2478,2009-06-10,3.609999895095825,3.795000076293945,3.5924999713897705,3.670000076293945,122914256.0,-0.006194091826696058,-3.2631588193515424,-0.40678078427568837,47.514343837674105,48.730150323499906,0.060499280206701034,0.07334923416813499,-0.16719784864838383,-0.09648738677778823,21.560858092870934,0.20250010490417436,0.026880405881762215,-0.0682435393333436,-0.2531946309532156,0.1167075522865284,-0.16071908514327982,0.024232006476592627,-0.1699998378753662,47.887275701857305,-12.625854406010191,0.09247554580993603,6,0.03500008583068848,0.03941762447357178,-0.19235938787460327,-0.3225654363632202,-0.18999981880187988,2,-0.09972296552830484,1.2539645536508943,3.6324999332427983,1.769225690496277,3.4649999141693115,1.176468443300039,3.595000028610229,-0.09972296552830484
2479,2009-06-11,3.650000095367432,3.684999942779541,3.5499999523162837,3.5899999141693115,136991376.0,0.01108038820886037,1.0769249109139027,-1.0000000000000149,47.57394640556307,48.610005939349136,-0.0053828644724758234,0.03907563680842374,-0.19176810189996996,-0.1397988091719804,20.577301456416702,0.13499999046325728,0.015274997830793335,-0.030606997013091775,-0.21268044201095426,0.1514664479847707,-0.12164371951202302,0.06042972548583947,-0.20290003776550325,59.15493714480691,1.0829325289759808,0.09103672249893133,6,-0.005000114440918413,-0.0005825757980351121,-0.23074531555175826,-0.3625656366348271,-0.23000001907348677,3,-0.09383567146835148,-3.2631588193515424,3.609999895095825,1.2539645536508943,3.6324999332427983,1.769225690496277,3.4649999141693115,-0.09383567146835148
2480,2009-06-12,3.690000057220459,3.690000057220459,3.5699999332427983,3.5999999046325684,186262748.0,0.010958893372028822,1.666664900606102,1.4999980131844965,48.43211189600435,48.202257641043865,-0.0346725698034982,0.0068067137731011584,-0.21784478431779908,-0.18260172656895257,19.768675173474897,0.12000012397766069,-0.010511439472475015,0.0047064661979674405,-0.17299952606149382,0.1824124584574287,-0.08414652993176297,0.09355946232769785,-0.23594199924468962,70.42253142759674,14.614989939672398,0.08885299612973059,6,-0.07249999046325684,-0.04058253765106201,-0.2675173282623291,-0.402565598487854,-0.24000000953674272,4,-0.11991872834122308,1.0769249109139027,3.650000095367432,-3.2631588193515424,3.609999895095825,1.2539645536508943,3.6324999332427983,-0.11991872834122308
2481,2009-06-15,3.652499914169312,3.724999904632568,3.634999990463257,3.6800000667572017,78289325.0,-0.010162640235673703,-1.8799972534179545,-0.3055567329292488,44.62725594061614,46.59217831464731,-0.013921229449081363,0.041721430008005544,-0.16552931760636058,-0.14722323999270026,18.3831371046591,0.08999991416931108,-0.029825371784478527,-0.029794323444365833,-0.20759271062303686,0.1480040637343052,-0.11869351703370157,0.0591048701449699,-0.191623015827179,57.46264301554652,6.945860631352289,0.08889919358933553,6,-0.03499984741210982,-0.003082394599914995,-0.2106477022171025,-0.365065455436707,-0.15249991416931197,0,-0.09377138382976957,1.666664900606102,3.690000057220459,1.0769249109139027,3.650000095367432,-3.2631588193515424,3.609999895095825,-0.09377138382976957
2482,2009-06-16,3.6800000667572017,3.7100000381469727,3.650000095367432,3.672499895095825,68971940.0,0.007529131617828977,-1.2857220708447084,-0.2727320016645786,42.155102516833125,45.36421708969428,-0.06293229428001768,0.013543529440245283,-0.18161326174860148,-0.17557265711081405,16.674652100352528,0.05999994277954057,-0.02487276231312352,-0.001423072814942028,-0.179080047288255,0.17623390165837094,-0.09025156005159873,0.08740541442171468,-0.21244070485603261,53.061244349725825,7.903489240601203,0.08882848723665658,6,-0.062499999999999556,-0.03058254718780473,-0.23814785480499223,-0.4237720966339107,-0.1349999904632564,1,-0.09986414676373656,-1.8799972534179545,3.652499914169312,1.666664900606102,3.690000057220459,1.0769249109139027,3.650000095367432,-0.09986414676373656
2483,2009-06-17,3.660000085830689,3.740000009536743,3.640000104904175,3.740000009536743,124460939.0,-0.005434777327092966,1.5,-10.66641235933683,42.81810133885057,44.54610108203895,-0.04885361001211974,0.028855102802660237,-0.14651688014085185,-0.15640941467157576,14.954197734558,0.09999990463256836,-0.03592930552427731,-0.01750741004943812,-0.19332750532662413,0.15831268522774788,-0.10541745768803112,0.07040263758915488,-0.18589190964166447,57.89478967723186,16.500503544367852,0.0879100476385929,6,-0.04250001907348677,-0.010582566261291948,-0.15896308422088667,-0.39193511009216353,-0.032500028610229936,2,-0.0573770582574481,-1.2857220708447084,3.6800000667572017,-1.8799972534179545,3.652499914169312,1.666664900606102,3.690000057220459,-0.0573770582574481
2484,2009-06-18,3.690000057220459,3.714999914169312,3.652499914169312,3.684999942779541,158315254.0,0.00819671330225158,1.2727343661947041,-0.06250149011754082,55.25357075837894,45.84061225583605,-0.07235320202951723,0.0008570252682051915,-0.1615931693009216,-0.18934819443447282,13.954010212035705,0.0625,-0.056953870119604844,0.011249554157257258,-0.1645538999132361,0.18705300822775062,-0.07665217287798942,0.09915128119250394,-0.20947404302933625,70.58827654298817,24.062359099774156,0.08790172703524676,6,-0.07249999046325684,-0.04058253765106201,-0.14645808935165405,-0.4122506380081177,-0.08000016212463379,3,-0.07317072540369951,1.5,3.660000085830689,-1.2857220708447084,3.6800000667572017,-1.8799972534179545,3.652499914169312,-0.07317072540369951
2485,2009-06-19,3.859999895095825,3.859999895095825,3.7074999809265137,3.7300000190734863,130054725.0,0.046070416053982655,1.3461547631492556,25.99938012588213,56.179765348052065,47.776961302404075,-0.22440866346466182,-0.16532313939849974,-0.31535754362456414,-0.3605721223657081,13.227383931073222,0.1699998378753662,-0.06041434021281189,0.17344335317611703,-0.020033841820303877,0.36692054817253794,0.07670475567790636,0.2701819506743277,-0.3731843996626458,100.0,53.13891416050493,0.09673859749821047,6,-0.19999992847442627,-0.2099999189376831,-0.3105394244194031,-0.5822504758834839,-0.2049999237060547,4,-0.11398959346110471,1.2727343661947041,3.690000057220459,1.5,3.660000085830689,-1.2857220708447084,3.6800000667572017,-0.11398959346110471
2486,2009-06-22,3.5699999332427983,3.577500104904175,3.422499895095825,3.5625,67031552.0,-0.07512952583793464,12.777627075540673,0.05769184919460635,41.12553755111805,47.29774839923226,0.09169454081003892,0.11851398403866353,-0.016805752631131377,-0.07442283013310602,12.441780883471681,0.4375,-0.0623018534356472,-0.10878660678863472,-0.30808957168512174,0.0905163581078523,-0.20843808923687845,-0.009135124340390988,0.2899999618530269,33.71429443359385,-9.71141144108855,0.09965148244824361,6,0.0712499618530269,0.0712499618530269,-0.02215373516082808,-0.292250514030457,0.04250001907348544,0,-0.03361341395042561,1.3461547631492556,3.859999895095825,1.2727343661947041,3.690000057220459,1.5,3.660000085830689,-0.03361341395042561
2487,2009-06-23,3.4500000476837163,3.5074999332427983,3.4175000190734863,3.4200000762939453,85240193.0,-0.03361341395042561,-4.142839626433088,4.000031789426659,40.772537458826754,46.548658801582555,0.2046002976283421,0.2246105457979657,0.10948714180184416,0.04140186678745428,11.393189180875426,0.15249991416931197,-0.05924084988762379,-0.21264909505844054,-0.43124949167372373,0.0059513015568426475,-0.32194929336608213,-0.10334889675079895,0.40999984741210893,7.344641291738855,-35.8172747230351,0.10930019830764166,6,0.1887499094009395,0.1887499094009395,0.08816140890121416,-0.17225062847137496,0.2200000286102286,1,0.014492739601511984,12.777627075540673,3.5699999332427983,1.3461547631492556,3.859999895095825,1.2727343661947041,3.690000057220459,0.014492739601511984
2488,2009-06-24,3.5350000858306885,3.5350000858306885,3.4449999332427983,3.4725000858306885,108376227.0,0.02463769187598719,1.8800048828124858,2.08333532015669,47.25739203110667,46.51348609330962,0.120516310600423,0.12116541605358577,0.02981612137460843,-0.04800876765353124,9.566636852049253,0.09000015258789018,-0.03637583749493256,-0.11199536323547354,-0.3192304396475847,0.0952397131766376,-0.21561290144152911,-0.008377825029417973,0.30729981422424313,26.55369484245242,-19.220102874606173,0.1036175382060555,6,0.10374987125396729,0.10374987125396729,0.03167760372161865,-0.25725066661834717,0.21249985694885254,2,0.0028288515475118903,-4.142839626433088,3.4500000476837163,12.777627075540673,3.5699999332427983,1.3461547631492556,3.859999895095825,0.0028288515475118903
2489,2009-06-25,3.532500028610229,3.532500028610229,3.452500104904175,3.525000095367432,168645194.0,-0.000707229748163396,20.333502876945538,0.11999893188475141,47.35729467882153,46.394061958067084,0.11688823210071808,0.10718841858666162,0.04029312829003029,-0.04867277946029569,7.641375365714359,0.08249998092651367,-0.033044269124129055,-0.10054607391357484,-0.29851223220661405,0.09742008437946437,-0.19952915306009444,-0.0015629947670552369,0.2928078762054449,25.988710001567807,-22.614468530338815,0.09898307914651963,6,0.10624992847442671,0.10624992847442671,0.03417766094207808,-0.25475060939788774,0.27999997138977095,3,0.026893143054723456,1.8800048828124858,3.5350000858306885,-4.142839626433088,3.4500000476837163,12.777627075540673,3.5699999332427983,0.026893143054723456
2490,2009-06-26,3.477499961853028,3.539999961853028,3.477499961853028,3.525000095367432,85448302.0,-0.015569728609128863,-1.631571550469307,-6.3334075086633685,50.564336078178044,47.0537375289073,0.15486043696078555,0.16091500957186655,0.1023792186739878,-7.530104193032017e-05,7.872390795085768,0.0625,-0.03258479752508325,-0.1495000362396235,-0.3589705559645604,0.05997048348531342,-0.25423529610209217,-0.044764776377154814,0.3314956275329588,37.49994412067578,-15.666153130519866,0.10473525986246848,6,0.16124999523162797,0.16124999523162797,0.08917772769927934,-0.19975054264068648,0.35750007629394487,4,0.03810206605212829,20.333502876945538,3.532500028610229,1.8800048828124858,3.5350000858306885,-4.142839626433088,3.4500000476837163,0.03810206605212829
2491,2009-06-29,3.5174999237060547,3.532500028610229,3.4549999237060547,3.4549999237060547,42196729.0,0.01150250533193753,-1.4800033569335795,-1.3157857752346533,44.132654116283476,47.273465484401775,0.10470804470783479,0.10814846125866362,0.06841103031750828,-0.04878446088035426,7.734260305125856,0.07750010490417436,-0.03454072974625877,-0.09787507057189959,-0.3043892322162076,0.10863909107240843,-0.2011321513940536,0.005382010250254421,0.2758358428674317,81.63261334132574,27.709153416901472,0.10325708082215396,6,0.12125003337860107,0.12125003337860107,0.04917776584625244,-0.23975050449371338,0.3424999713897705,0,0.03909027737485915,-1.631571550469307,3.477499961853028,20.333502876945538,3.532500028610229,1.8800048828124858,3.5350000858306885,0.03909027737485915
2492,2009-06-30,3.470000028610229,3.5374999046325684,3.452500104904175,3.5174999237060547,43738369.0,-0.013503879495690096,-1.0606076369321646,-0.7599983215332102,43.03483330628879,47.29754681411714,0.13330524690949686,0.13874021682197002,0.12630243825829757,-0.010564570644301607,7.573635014806819,0.08499979972839355,-0.04258150553868045,-0.13012496232986503,-0.332000862597599,0.07175093793786891,-0.23106291246373178,-0.029187012195998285,0.3083023080632574,26.315881935154252,-27.19913321492291,0.10093795013386689,6,0.1687499284744267,0.1687499284744267,0.09667766094207808,-0.19225060939788774,0.3299999237060547,1,0.04106626009542924,-1.4800033569335795,3.5174999237060547,-1.631571550469307,3.477499961853028,20.333502876945538,3.532500028610229,0.04106626009542924
2493,2009-07-01,3.515000104904175,3.5450000762939453,3.494999885559082,3.497499942779541,55320230.0,0.012968321591619425,-3.4444067688851683,-0.36842527945228515,43.31683209217966,45.971242517872774,0.07328008144410392,0.08635374120510697,0.09076587847286222,-0.06522702410464065,7.8264888505486185,0.07500004768371626,-0.04230405803871928,-0.07762489318847665,-0.28049556097813433,0.12524577460118103,-0.17906022708330527,0.023810440706351965,0.24887013906531186,67.5675884662077,14.156017887425122,0.10143533389482873,7,0.12374985218048096,0.12374985218048096,0.0500636100769043,-0.20066416263580322,0.3274998664855957,2,0.04409671885173272,-1.0606076369321646,3.470000028610229,-1.4800033569335795,3.5174999237060547,-1.631571550469307,3.477499961853028,0.04409671885173272
2494,2009-07-02,3.470000028610229,3.525000095367432,3.470000028610229,3.525000095367432,48508961.0,-0.012802297283337483,1.0,-3.1428318415280954,39.16256128707491,44.08044206665309,0.09363839937361407,0.12766040575113413,0.143514031681101,-0.02966489871135769,7.643591948155351,0.05500006675720304,-0.04291627880197346,-0.1161249756813052,-0.3262031104139518,0.09395315905134138,-0.2211640430476285,-0.011085908314981907,0.2800154063634177,18.918842290571288,-31.00498460833609,0.10503906736632321,7,0.02750003337860152,0.1687499284744267,0.13649320602417037,-0.10723948478698686,0.43000006675720304,3,0.07997115616176331,-3.4444067688851683,3.515000104904175,-1.0606076369321646,3.470000028610229,-1.4800033569335795,3.5174999237060547,0.07997115616176331
2495,2009-07-03,3.470000028610229,3.470000028610229,3.4500000476837163,3.4674999713897705,21414864.0,0.0,14.99961853900936,-0.04545553065408093,40.664967126283976,44.029267575004866,0.03631839451748542,0.12418246198005933,0.15142185715693923,-0.0373773738224501,7.471193575538969,0.019999980926512784,-0.04393368213395199,-0.10987497568130555,-0.32618659383821047,0.10643664247559936,-0.2180307847597578,-0.001719166602853317,0.26671478972741136,21.052605161383397,-26.764364437942902,0.10815580907845239,7,0.011250019073486772,0.1687499284744267,0.14617794752121016,-0.10723948478698686,0.4500000476837158,4,0.09870316096998577,1.0,3.470000028610229,-3.4444067688851683,3.515000104904175,-1.0606076369321646,3.470000028610229,0.09870316096998577
2496,2009-07-06,3.3949999809265137,3.4600000381469727,3.369999885559082,3.4549999237060547,53264108.0,-0.021613846416523974,1.5714266251592293,-23.999427808510845,36.09755484849253,43.509825062745506,0.09374213892287075,0.2041355379229275,0.23188673888872025,0.030048690155081825,6.720859604964701,0.10000014305114702,-0.06554821434381797,-0.18137502670288086,-0.4075530609622513,0.04480300755648958,-0.2944640438325661,-0.06828600957319564,0.3289462454405605,14.285753211154162,-31.510113885218967,0.11308901712968512,7,0.0625,0.21999990940093994,0.23785728216171265,-0.013945937156677246,0.5050001144409184,0,0.12960237398893315,14.99961853900936,3.470000028610229,1.0,3.470000028610229,-3.4444067688851683,3.515000104904175,0.12960237398893315
2497,2009-07-07,3.2674999237060547,3.434999942779541,3.2674999237060547,3.4124999046325684,55392376.0,-0.03755524534219978,-1.3103453945745789,2.416668653490054,32.671073498399664,41.88912300355584,0.2152700706462891,0.31925713147620627,0.36140129415810973,0.15077157259884588,7.174589625746584,0.16750001907348633,-0.10751564093133403,-0.2906250834465025,-0.5536383710665098,-0.0276117958264952,-0.4221317272565064,-0.15911843963649863,0.43520952221253983,0.0,-42.43687531079779,0.13150664381000374,7,0.1387500762939453,0.29624998569488525,0.36535733938217163,0.12431454658508301,0.7375001907348633,1,0.1813312885154552,1.5714266251592293,3.3949999809265137,14.99961853900936,3.470000028610229,1.0,3.470000028610229,0.1813312885154552
2498,2009-07-08,3.25,3.327500104904175,3.25,3.2850000858306885,54021205.0,-0.0053557533633254994,-3.428566562898073,0.2413799340320369,30.35713829556242,40.000216738749266,0.21019557731950034,0.3250704459088807,0.38186401375912915,0.16190793194984554,7.716405768859024,0.0775001049041748,-0.11168302243486883,-0.2901250123977661,-0.585477066293643,0.005227041498110818,-0.4378010393457048,-0.14244898544982743,0.41789268414159153,0.0,-37.26998854509884,0.14767602694793847,7,0.14750003814697266,0.3049999475479126,0.4022267460823059,0.14289045333862305,0.75,2,0.1692307545588565,-1.3103453945745789,3.2674999237060547,1.5714266251592293,3.3949999809265137,14.99961853900936,3.470000028610229,0.1692307545588565
2499,2009-07-09,3.307499885559082,3.3350000381469727,3.2574999332427983,3.2850000858306885,34725051.0,0.017692272479717497,-1.0000000000000115,-0.6428498443471093,22.580642871189326,36.8909174935283,0.13122244196148003,0.2535977627011201,0.3251421488544306,0.0980736925298622,8.584164667993003,0.08500003814697266,-0.1055430162288915,-0.2155001163482666,-0.5234757017991503,0.09247546910261706,-0.36948790907370865,-0.06151232362282455,0.3186035301683505,26.136308218829267,-3.06661846071707,0.15398779272544186,7,0.09000015258789062,0.24750006198883057,0.3447268605232239,0.08539056777954102,0.6625001430511475,3,0.1617536218720852,-3.428566562898073,3.25,-1.3103453945745789,3.2674999237060547,1.5714266251592293,3.3949999809265137,0.1617536218720852
2500,2009-07-10,3.247499942779541,3.3050000667572017,3.234999895095825,3.2999999523162837,36382903.0,-0.01814057289661819,1.2399969482538467,-2.333354526284538,29.260448484562232,35.23845020111483,0.17340082484848995,0.2938107832826202,0.38308812666399916,0.15146353918187216,9.516813189720084,0.07249999046325684,-0.11728227769629207,-0.2533750534057617,-0.5741483008798016,0.06739819406827818,-0.4137616771427819,-0.09298842966874155,0.3409931313751482,5.555573216179816,-22.123421284533023,0.16038662373702003,7,0.14250004291534424,0.2999999523162842,0.42176252603530884,0.14539051055908203,0.6375000476837158,4,0.20092383805537972,-1.0000000000000115,3.307499885559082,-3.428566562898073,3.25,-1.3103453945745789,3.2674999237060547,0.20092383805537972
2501,2009-07-13,3.309999942779541,3.309999942779541,3.1749999523162837,3.2325000762939453,40502597.0,0.01924557385719483,2.48387672353858,-1.4761876649061665,40.27777087909227,34.932109931426325,0.08758174474391467,0.2153784820174396,0.3143613637567748,0.08306213772476534,10.38079329404034,0.13499999046325728,-0.12898706820119887,-0.17375005483627337,-0.4970004453649066,0.14950033569235988,-0.33537525010059,-0.012124859571956748,0.2360739498880844,51.92307515962591,20.77667700283117,0.16162519526431665,7,0.05000007152557373,0.20749998092651367,0.38437652587890625,0.11840152740478516,0.6625001430511479,0,0.18429007373400808,1.2399969482538467,3.247499942779541,-1.0000000000000115,3.307499885559082,-3.428566562898073,3.25,0.18429007373400808
2502,2009-07-14,3.3125,3.359999895095825,3.2874999046325684,3.3250000476837163,39268119.0,0.0007553043092682898,-1.319990844761487,-0.16129121572150773,32.54901418132302,33.73568571910892,0.0674878870319433,0.19387463391288762,0.30713098887559376,0.07406547525889895,11.085774542560237,0.07249999046325684,-0.14249796155481098,-0.15287499427795392,-0.47089221600044207,0.16514222744453422,-0.3118836051391978,0.006133616583289925,0.1816235410184377,74.32437308781803,40.83738952749977,0.15900861086124402,7,0.03750002384185791,0.2049999237060547,0.336917519569397,0.11590147018432617,0.6675000190734863,1,0.17735851935620595,2.48387672353858,3.309999942779541,1.2399969482538467,3.247499942779541,-1.0000000000000115,3.307499885559082,0.17735851935620595
2503,2009-07-15,3.4500000476837163,3.4500000476837163,3.3299999237060547,3.3299999237060547,44127532.0,0.04150944835734838,-1.0000000000000073,-9.599973297220698,44.66019567297311,34.346533984208726,-0.08962732221990422,0.04198799293039013,0.1656376562893378,-0.06741064545185127,11.26425455180091,0.13750004768371626,-0.14890430057198678,-0.004874944686889204,-0.30941722077804235,0.29966733140426394,-0.15714608273246577,0.14739619335868737,-0.27500009536743253,100.0,62.85613194288095,0.1522711380455765,7,-0.12750005722045987,0.06749987602233842,0.19720870256423906,-0.021598577499390093,0.5775001049041752,2,0.16086958234386728,-1.319990844761487,3.3125,2.48387672353858,3.309999942779541,1.2399969482538467,3.247499942779541,0.16086958234386728
2504,2009-07-16,3.4200000762939453,3.462500095367432,3.3875000476837163,3.4600000381469727,42531511.0,-0.008695643760907368,2.3333298012121584,-0.3333326710601855,46.15385351433794,34.95641024954805,-0.0753942221584536,0.05346424417535989,0.19287855924243713,-0.042666840152720376,11.408638097177926,0.07500004768371582,-0.15171781629629244,-0.02137491703033456,-0.30526924663681765,0.2625194125761485,-0.16332208183357633,0.1205722477729072,-0.23950012207031302,85.21739202546216,46.13083690272833,0.1419471648032416,7,-0.1012500524520874,0.09749984741210938,0.22720867395401,0.00840139389038086,0.7350001335144052,3,0.16959061718342605,-1.0000000000000073,3.4500000476837163,-1.319990844761487,3.3125,2.48387672353858,3.309999942779541,0.16959061718342605
2505,2009-07-17,3.4200000762939453,3.4449999332427983,3.4100000858306885,3.4375,38384977.0,0.0,1.1538506683099,0.43749850988245953,43.109551233879394,35.73552095903548,-0.09301400152225137,0.019826948445690995,0.1877730405036484,-0.04725473476030295,10.528670900834378,0.03499984741210982,-0.1591085421461722,0.0006250739097595215,-0.2037280986979253,0.20497824651744434,-0.10155151239408289,0.10280166021360193,-0.22822011642456097,85.21739202546216,49.384693637834644,0.10217658630384248,7,-0.1012500524520874,0.09749984741210938,0.22720867395401,0.00840139389038086,0.7750000953674316,4,0.16081869592011455,2.3333298012121584,3.4200000762939453,-1.0000000000000073,3.4500000476837163,-1.319990844761487,3.3125,0.16081869592011455
2506,2009-07-20,3.4500000476837163,3.470000028610229,3.422499895095825,3.4500000476837163,25479379.0,0.008771921263311944,1.375008940705326,-0.0,48.55072614000359,37.499926808102586,-0.1278349669205947,-0.020684572143118363,0.15547799029839604,-0.08095871668339738,10.902540325994064,0.049999952316283736,-0.15799246835603498,0.03662503957748475,-0.15580598208299223,0.22905606123796174,-0.05959047125275374,0.13284055040772325,-0.24739128239441,89.04111378633314,49.85634565207219,0.09621551083023845,7,-0.12750005722045987,0.06749987602233842,0.1834587454795833,-0.021598577499390093,0.7524998188018803,0,0.12608693819340488,1.1538506683099,3.4200000762939453,2.3333298012121584,3.4200000762939453,-1.0000000000000073,3.4500000476837163,0.12608693819340488
2507,2009-07-21,3.5,3.5374999046325684,3.452500104904175,3.462500095367432,38410821.0,0.014492739601511984,-1.9565206574560894,100.0,48.92085565863396,39.56256207066609,-0.15800209039395208,-0.0703536596606047,0.10087200297313048,-0.13485626407953166,11.04758625398337,0.0874998569488521,-0.15850706834969763,0.08412499427795428,-0.11158077945669165,0.2798307680126002,-0.013727892589368462,0.18197788114527702,-0.2813477589114384,81.92775514237324,44.41924525023187,0.09785288686732292,7,-0.14375007152557373,0.017499923706054688,0.13345879316329956,-0.07159852981567383,0.6475000381469735,1,0.13500002452305404,1.375008940705326,3.4500000476837163,1.1538506683099,3.4200000762939453,2.3333298012121584,3.4200000762939453,0.13500002452305404
2508,2009-07-22,3.5450000762939453,3.559999942779541,3.505000114440918,3.547499895095825,33547891.0,0.012857164655412978,3.0,-0.06666200424704122,55.3956874019954,43.20867812964454,-0.1751775581520172,-0.12075744631662211,0.05474660290449318,-0.1793050730565353,11.476806380182522,0.059999942779541016,-0.1459233196084866,0.12862507104873666,-0.06840875508589983,0.32565889718337315,0.030108157981418415,0.2271419841160549,-0.300840022121863,91.30441993761029,49.31932527901946,0.09851691306731822,7,-0.17750012874603271,-0.027500152587890625,0.08845871686935425,-0.11659860610961914,0.5900001525878915,2,0.12270802071020093,-1.9565206574560894,3.5,1.375008940705326,3.4500000476837163,1.1538506683099,3.4200000762939453,0.12270802071020093
2509,2009-07-23,3.627500057220459,3.640000104904175,3.525000095367432,3.559999942779541,38745011.0,0.023272208505214387,1.4864810528540475,-27.00200286123033,60.128620321360714,46.638475000399936,-0.23189854821115663,-0.2063552870492842,-0.02752695863921062,-0.2571258694578251,12.177905329150928,0.11500000953674272,-0.1135608305263438,0.2063750505447386,-0.006397908409010888,0.41914800949848807,0.09998857106786385,0.31276153002161333,-0.3517560141876306,94.56519710995241,47.869632192041706,0.10638647947687468,7,-0.2200000286102295,-0.1100001335144043,0.005958735942840576,-0.15928351879119873,0.497499942779541,3,0.11026880470235723,3.0,3.5450000762939453,-1.9565206574560894,3.5,1.375008940705326,3.4500000476837163,0.11026880470235723
2510,2009-07-24,3.609999895095825,3.670000076293945,3.5850000381469727,3.625,38863023.0,-0.004824303748748426,-1.6153930799731366,-0.22222339959592535,64.93054900180435,49.37767256959017,-0.1760877082909733,-0.18806161311595648,-0.009790906783432085,-0.23400422410206367,13.062439621416152,0.08500003814697221,-0.07458210813760724,0.1822498917579649,-0.04562881724643564,0.41012860076236546,0.06831053725576464,0.2961892462601652,-0.2905451246384354,75.75752029446372,23.93116397205778,0.1139393545022003,7,-0.13124990463256836,-0.09249997138977051,0.023458898067474365,-0.14178335666656494,0.5000002384185782,4,0.15096962065093322,1.4864810528540475,3.627500057220459,3.0,3.5450000762939453,-1.9565206574560894,3.5,0.15096962065093322
2511,2009-07-27,3.6549999713897705,3.697499990463257,3.640000104904175,3.660000085830689,39561117.0,0.012465395457511796,-2.285722070844687,0.3333386314869564,80.39215832937211,54.69357747492895,-0.18662906043469762,-0.2342420709472921,-0.05777391617977834,-0.2740262700352538,13.899786979016248,0.08750009536743164,-0.028795356609832012,0.22037496566772452,-0.026416461378222067,0.4671663927136711,0.09697925214475145,0.3437706791906976,-0.286468858115263,82.65304533653041,23.268393374110858,0.1233957135229733,7,-0.14125001430511475,-0.21875,0.0,-0.18620097637176514,0.35250020027160645,0,0.14774287400781505,-1.6153930799731366,3.609999895095825,1.4864810528540475,3.627500057220459,3.0,3.5450000762939453,0.14774287400781505
2512,2009-07-28,3.6124999523162837,3.7100000381469727,3.6050000190734863,3.660000085830689,39541401.0,-0.01162791228622817,-2.3600006103515625,9.499809269501528,77.35848105985214,58.32672029569329,-0.1085097867886371,-0.19027440431819764,-0.018326522939409617,-0.2259200837494677,14.68789565871394,0.10500001907348633,0.00943893116518435,0.17074995040893493,-0.08826694933224655,0.4297668501501164,0.04124150053834397,0.3002584002795259,-0.1913338186915765,52.438964821034595,-13.860224038532614,0.12950844987059074,7,-0.0637499094009395,-0.16999995708465532,0.02874994277954146,-0.14154899120330766,0.40249991416931286,1,0.16332177770438805,-2.285722070844687,3.6549999713897705,-1.6153930799731366,3.609999895095825,1.4864810528540475,3.627500057220459,0.16332177770438805
2513,2009-07-29,3.670000076293945,3.7000000476837163,3.615000009536743,3.622499942779541,34451211.0,0.01591698954647547,-1.7200012207031392,-0.9999999999999719,77.35848920801163,61.79390203943481,-0.1469773085290229,-0.24829725436036876,-0.07959229345986163,-0.2751891024233082,15.585729009254912,0.08750009536743253,0.0360585786261014,0.22050007581710762,-0.05640294824183245,0.4974030998760477,0.08204856378763736,0.3589515878465779,-0.19684383985522969,78.37839231080484,6.709753096039805,0.13845151202947015,7,-0.1100000143051143,-0.22750008106231645,-0.03125011920928911,-0.1990491151809688,0.3699998855590816,2,0.13010897872656724,-2.3600006103515625,3.6124999523162837,-2.285722070844687,3.6549999713897705,-1.6153930799731366,3.609999895095825,0.13010897872656724
2514,2009-07-30,3.747499942779541,3.7574999332427983,3.690000057220459,3.7074999809265137,40410234.0,0.021117129393593226,1.2499980131765942,0.8421020930582822,86.7646893828046,66.64447294487096,-0.1934826324033425,-0.3203669561991833,-0.15767594385575645,-0.3418618057512095,16.49244382371119,0.08749985694885343,0.07248615411282167,0.28412494659423837,-0.023237690871647843,0.5914875840601246,0.13044362786129549,0.43780626532718125,-0.2317118220333394,94.20290055382226,13.585997081979642,0.15368131873294302,7,-0.1575000286102295,-0.28125,-0.10874998569488525,-0.21951651573181152,0.30749988555908203,3,0.10340234610247512,-1.7200012207031392,3.670000076293945,-2.3600006103515625,3.6124999523162837,-2.285722070844687,3.6549999713897705,0.10340234610247512
2515,2009-07-31,3.8125,3.847500085830689,3.744999885559082,3.759999990463257,61157784.0,0.017344912131539214,-1.4848467333851698,1.3125014901175405,86.81317145797503,70.89585575797888,-0.22009704577375455,-0.3777601022600754,-0.22376538641731436,-0.39788355320033997,17.51685693360435,0.10250020027160689,0.0942756785372727,0.33200000524520856,-0.012802019579813084,0.6768020300702302,0.15959899283269774,0.5044010176577194,-0.24836951675447905,85.56697888840917,1.2659506563288545,0.17240101241251088,7,-0.16249990463256836,-0.30124998092651367,-0.17375004291534424,-0.2845165729522705,0.2775001525878915,4,0.08196721311475419,1.2499980131765942,3.747499942779541,-1.7200012207031392,3.670000076293945,-2.3600006103515625,3.6124999523162837,0.08196721311475419
2516,2009-08-03,3.8350000381469727,3.865000009536743,3.817500114440918,3.829999923706055,43977113.0,0.005901649350025684,-2.166687859617891,0.09524025776448852,87.18859664008136,75.1478269781397,-0.20365849612796616,-0.3853641060431676,-0.24780960582451073,-0.4097400062978678,17.99329980400912,0.052500009536743164,0.11971725389633825,0.33250004053115845,-0.04402146187266176,0.7090215429349787,0.14423928932924834,0.5207607917330686,-0.21419563438441802,88.46154904224503,2.778805291311855,0.18826075120191,8,-0.1499999761581421,-0.315000057220459,-0.1962500810623169,-0.30701661109924316,0.2350001335144043,0,0.07170797721824984,-1.4848467333851698,3.8125,1.2499980131765942,3.747499942779541,-1.7200012207031392,3.670000076293945,0.07170797721824984
2517,2009-08-04,3.859999895095825,3.859999895095825,3.802500009536743,3.8324999809265137,30029251.0,0.006518867457673494,3.181822910796494,5.499856952127134,84.74574079462052,78.40894402176471,-0.1924614797937907,-0.38335417659306925,-0.2756213829963894,-0.42741671521495395,17.711570320977494,0.05749988555908203,0.15114321705578293,0.32787489891052246,-0.06372866797147214,0.7194784657925171,0.13207311546952516,0.5236766823515198,-0.19035637017843277,97.99995422363281,13.544623784863646,0.19580178344099727,8,-0.1649998426437378,-0.3399999141693115,-0.22124993801116943,-0.3320164680480957,0.2950003147125253,1,0.038212507920778016,-2.166687859617891,3.8350000381469727,-1.4848467333851698,3.8125,1.2499980131765942,3.747499942779541,0.038212507920778016
2518,2009-08-05,3.7999999523162837,3.8975000381469727,3.7999999523162837,3.8550000190734863,36392747.0,-0.01554402704926805,-2.545453363215051,-2.0000086697935884,80.64514516419914,80.68855789319122,-0.10335471760912052,-0.2951704711629781,-0.2216168932655278,-0.360368175098674,17.39841323579872,0.09750008583068892,0.17701444384081455,0.24037495851516688,-0.14500685102661182,0.6257567680569456,0.04768405374427731,0.43306586328605645,-0.09128513047502107,53.01200250942737,-30.05202282700889,0.19269090477088946,8,-0.05874991416931108,-0.2637499570846553,-0.16124999523162797,-0.27201652526855424,0.3700001239776607,2,0.05657892549137,3.181822910796494,3.859999895095825,-2.166687859617891,3.8350000381469727,-1.4848467333851698,3.8125,0.05657892549137
2519,2009-08-06,3.8424999713897705,3.875,3.817500114440918,3.849999904632568,32386699.0,0.011184215685997811,-1.0000082928710334,0.1363622570842652,81.88677765034123,82.57258329858419,-0.12532949009975214,-0.3115056092758963,-0.26856263589115636,-0.3935765094919845,17.15244077961797,0.07500004768371626,0.20252477440396,0.25612497329711914,-0.1298408934770081,0.6420908400712464,0.06314203991005529,0.449107906684183,-0.09602810628736602,63.93441854066088,-18.078248069104767,0.1929829333870637,8,-0.09124994277954102,-0.3062499761581421,-0.20375001430511475,-0.314516544342041,0.3424999713897705,3,0.05139882678823371,-2.545453363215051,3.7999999523162837,3.181822910796494,3.859999895095825,-2.166687859617891,3.8350000381469727,0.05139882678823371
2520,2009-08-07,3.900000095367432,3.934999942779541,3.802500009536743,3.837500095367432,48042628.0,0.01496424838146826,1.0000035987793074,-8.333407508663113,82.60868513592091,82.81886405486739,-0.15351027711897913,-0.3347799837367207,-0.3230632184208946,-0.4407720825144499,16.889928849176925,0.13249993324279785,0.22297652194548423,0.28100008964538636,-0.09452548312335596,0.6565256624141287,0.0932373032610152,0.4687628760297575,-0.12332259565611414,74.07418527067617,-6.758225357042846,0.18776278638437127,8,-0.1300001144409184,-0.3450001478195195,-0.3318750858306889,-0.3720166683197026,0.3024997711181645,4,0.03974352030280848,-1.0000082928710334,3.8424999713897705,-2.545453363215051,3.7999999523162837,3.181822910796494,3.859999895095825,0.03974352030280848
2521,2009-08-10,3.920000076293945,3.9449999332427983,3.892499923706055,3.9049999713897705,29730231.0,0.0051282001121666365,-1.6249873340764591,0.24000167846678977,81.81817196617916,83.3143852666815,-0.1474755002228667,-0.3233135745657343,-0.3446559703040051,-0.4500060363284111,16.23910786042309,0.052500009536743164,0.23462322478910025,0.27050006389617876,-0.09838371768994625,0.6393838454823038,0.08605817310311625,0.45494195468924126,-0.1175000667572017,82.75871707767793,1.979562920987405,0.1844418907930625,8,-0.14000010490417436,-0.36000013351440385,-0.3600000739097591,-0.3726471662521358,0.29500007629394664,0,0.04336736555746912,1.0000035987793074,3.900000095367432,-1.0000082928710334,3.8424999713897705,-2.545453363215051,3.7999999523162837,0.04336736555746912
2522,2009-08-11,3.900000095367432,3.984999895095825,3.890000104904175,3.942500114440918,42052684.0,-0.005102035851341391,-2.0399932861328125,-2.8333147897958106,77.95274733196567,83.38041394712083,-0.09208900713973378,-0.27093373679763877,-0.327319952448514,-0.4195219525392657,16.23883064736128,0.09499979019165039,0.24523742994030462,0.22112507820129457,-0.1277923077727201,0.5700424641753092,0.04666638521428723,0.3955837711883019,-0.09750008583068892,54.054148097935,-24.34464603295376,0.1744586929870073,8,-0.06250011920929,-0.3200001716613774,-0.36375015974044844,-0.3494186401367192,0.3849997520446764,1,0.04358976208638499,-1.6249873340764591,3.920000076293945,1.0000035987793074,3.900000095367432,-1.0000082928710334,3.8424999713897705,0.04358976208638499
2523,2009-08-12,4.005000114440918,4.0275001525878915,3.884999990463257,3.900000095367432,53303097.0,0.02692308115535913,-1.111109933737421,-2.4705875753122033,78.70721702717717,82.48513924094001,-0.1615618944456405,-0.3501763715980353,-0.43027257472016567,-0.5160699743464026,17.293202353108146,0.14250016212463468,0.24593638989179567,0.2983750939369201,-0.061991225339758316,0.658741413213598,0.1181919342985811,0.47855825357525905,-0.1660001277923584,89.9999894036251,13.082428700533953,0.18018315963833897,8,-0.1187500953674312,-0.40375006198883057,-0.520000159740448,-0.4544186592102051,0.28749990463256836,2,0.03745320626248527,-2.0399932861328125,3.900000095367432,-1.6249873340764591,3.920000076293945,1.0000035987793074,3.900000095367432,0.03745320626248527
2524,2009-08-13,4.0,4.070000171661377,3.982500076293945,4.007500171661377,52990100.0,-0.001248467989523605,-3.1176496987511833,-0.07143019332337304,80.23255599045882,81.75395974454932,-0.13072514341513042,-0.3156813371643663,-0.4211454856411265,-0.5039356954627401,18.620888105618626,0.08750009536743208,0.25301809000089825,0.26437498331069964,-0.09220186267839381,0.6209518292997931,0.08608656031615292,0.44266340630524637,-0.12329998016357413,73.8317273883511,-3.099036466655278,0.1782884229945466,8,-0.06499993801116943,-0.37749993801116943,-0.5237500071525574,-0.4450000524520874,0.33750009536743164,3,0.042500019073486106,-1.111109933737421,4.005000114440918,-2.0399932861328125,3.900000095367432,-1.6249873340764591,3.920000076293945,0.042500019073486106
2525,2009-08-14,3.9700000286102295,4.0399999618530265,3.9500000476837163,4.025000095367432,30537825.0,-0.007499992847442627,1.1176500287505564,7.333174391251828,75.0,80.39967122898473,-0.08496977926438865,-0.25546171452322497,-0.3871208670162458,-0.4665255740956944,19.844443984569775,0.08999991416931019,0.25696104662470143,0.20687501430511457,-0.13158466051900675,0.5453346891292363,0.03764517689305391,0.3761048517171752,-0.08500003814697266,45.945921564230545,-29.010960970217454,0.16922983741206082,8,-0.034999966621398926,-0.3474999666213989,-0.49375003576278687,-0.4150000810623169,0.3424999713897705,4,0.05415614927453194,-3.1176496987511833,4.0,-1.111109933737421,4.005000114440918,-2.0399932861328125,3.900000095367432,0.05415614927453194
2526,2009-08-17,3.884999990463257,3.9600000381469727,3.8675000667572017,3.9500000476837163,44771752.0,-0.021410588799599672,1.1764689382804803,1.1818177877383722,70.26022186218172,78.79016912538042,0.00879333546550587,-0.14356213179987432,-0.2948099765640828,-0.3751873393344649,20.99516005690778,0.10249996185302779,0.24559363605204432,0.10012497901916495,-0.20817461454825636,0.4084245725865867,-0.05402481776454593,0.25427477580287583,0.18500018119812012,8.641933155706878,-66.30624934779351,0.1541497967837108,8,0.05000007152557373,-0.26249992847442627,-0.4162500500679016,-0.33750009536743164,0.4399998188018799,0,0.08172455001331413,1.1176500287505564,3.9700000286102295,-3.1176496987511833,4.0,-1.111109933737421,4.005000114440918,0.08172455001331413
2527,2009-08-18,3.972500085830689,3.9774999618530273,3.900000095367432,3.900000095367432,28514887.0,0.022522547125411574,-1.1379276325525138,-1.1153834867769428,71.53024657398498,77.77740261535662,-0.06824733149718698,-0.20432453856374666,-0.37923157933507445,-0.4556386205927714,22.877311483005318,0.09249997138977051,0.2315979059196347,0.1640000700950628,-0.12414010666783648,0.45214024685796206,0.019929981713613376,0.3080701584765122,0.09345008373260422,51.85183440925826,-21.726287206021084,0.14407008838144963,8,-0.03624999523162886,-0.29375004768371626,-0.5337501168251042,-0.45500016212463423,0.3500001430511479,1,0.06104469767594556,1.1764689382804803,3.884999990463257,1.1176500287505564,3.9700000286102295,-3.1176496987511833,4.0,0.06104469767594556
2528,2009-08-19,3.9800000190734863,3.997499942779541,3.912499904632568,3.9449999332427983,29018567.0,0.0018879630159225336,1.428574834554391,0.4827598680640676,68.37944768325056,76.27658817456876,-0.05311469686929504,-0.1871602240922896,-0.382777043798888,-0.45542475675589866,24.7013394722139,0.0850000381469731,0.21491625772705847,0.14975000619888323,-0.11970808643451836,0.4192080988322844,0.015020959882182439,0.28447905251558403,0.08198114843368476,55.555503227773904,-14.776997582231125,0.1347290463167006,8,-0.04374992847442627,-0.2799999713897705,-0.54625004529953,-0.46250009536743164,0.30499982833862216,2,0.07663312233089492,-1.1379276325525138,3.972500085830689,1.1764689382804803,3.884999990463257,1.1176500287505564,3.9700000286102295,0.07663312233089492
2529,2009-08-20,4.0275001525878915,4.037499904632568,3.9800000190734863,4.019999980926514,30198144.0,0.011934706855972088,3.1818591666522167,0.21429009339176247,67.4796801548209,74.59558762111321,-0.0800287027262705,-0.2141357006734257,-0.4269787435533523,-0.4922449010229579,26.017580967263054,0.05749988555908203,0.20455184814440752,0.17725013494491648,-0.08819347460479587,0.4426937444946284,0.044528330170060304,0.30997193971977266,0.030591392904280035,92.75372935259398,23.342484918160352,0.13272180477485604,8,-0.05875003337860196,-0.2987500429153451,-0.6075001955032358,-0.5100002288818368,0.2325000762939453,3,0.06579760557310421,1.428574834554391,3.9800000190734863,-1.1379276325525138,3.972500085830689,1.1764689382804803,3.884999990463257,0.06579760557310421
2530,2009-08-21,4.1550002098083505,4.175000190734863,4.017499923706056,4.0300002098083505,61061352.0,0.031657368687753706,-1.099995549536822,16.66628520566908,72.22222590151998,73.52937139170663,-0.1872437289049742,-0.3148549962659031,-0.5509203142647499,-0.6093491563976254,27.46450504965643,0.1575002670288077,0.20443086285535594,0.27750017642974933,0.004124490112304535,0.5508758627471937,0.14081233327102716,0.4141880195884715,-0.2875001430511488,93.49594378441107,25.39997699150733,0.1366878431587222,8,-0.13375008106231778,-0.3625000715255746,-0.7368752360343942,-0.6375002861022958,0.19499969482421786,4,0.043922954595349895,3.1818591666522167,4.0275001525878915,1.428574834554391,3.9800000190734863,-1.1379276325525138,3.972500085830689,0.043922954595349895
2531,2009-08-24,4.195000171661377,4.230000019073486,4.1574997901916495,4.195000171661377,38700256.0,0.009626945808234089,1.0714441416893987,0.0,72.78912292823283,72.95563534684743,-0.20577173179060848,-0.3292036628265933,-0.58561469162116,-0.6380997136081032,28.86826641587497,0.07499980926513583,0.20078056601582261,0.29050012826919547,0.0033332733095665645,0.5776669832288239,0.14691670078938124,0.4340835557490097,-0.3213501024246219,89.39398318064906,24.044613088161697,0.14358342747981423,8,-0.14625012874603271,-0.3687502145767212,-0.7768751978874207,-0.6775002479553223,0.125,0,0.02800949309427292,-1.099995549536822,4.1550002098083505,3.1818591666522167,4.0275001525878915,1.428574834554391,3.9800000190734863,0.02800949309427292
2532,2009-08-25,4.202499866485597,4.2199997901916495,4.1525001525878915,4.1525001525878915,33052595.0,0.001787769849184384,-1.7000009536797023,100.0,79.48716784280667,73.04229654858405,-0.18533977606500684,-0.3059204027738671,-0.5884988129300126,-0.6361853018313903,30.71701321643473,0.06749963760375799,0.19228099238035457,0.2684998273849497,-0.013538863029031845,0.5505385177989313,0.12748048217795915,0.4095191725919407,-0.3145957992553723,91.33853773995818,23.41945444422042,0.1410193452069908,8,-0.15374982357025235,-0.361249804496766,-0.7824999094009408,-0.6849999427795419,0.13500022888183505,1,0.029149303193668485,1.0714441416893987,4.195000171661377,-1.099995549536822,4.1550002098083505,3.1818591666522167,4.0275001525878915,0.029149303193668485
2533,2009-08-26,4.1475000381469735,4.2175002098083505,4.125,4.2175002098083505,42777674.0,-0.013087407515997684,1.6428566562898326,-1.4000114441572808,71.942452953492,72.12117398892106,-0.12069273288730553,-0.2248409910567588,-0.528782592952207,-0.5701743226097737,32.52656124087145,0.0925002098083505,0.18346642644765598,0.1896250009536753,-0.07883203953077178,0.45808204143812237,0.05539648071145198,0.32385352119589905,-0.24591213284301894,67.00000762939489,-1.3643217962503797,0.1342285202422236,8,-0.0987499952316293,-0.2799999713897714,-0.7106251120567331,-0.6300001144409189,0.09249973297118963,2,0.04219413842683184,-1.7000009536797023,4.202499866485597,1.0714441416893987,4.195000171661377,-1.099995549536822,4.1550002098083505,0.04219413842683184
2534,2009-08-27,4.135000228881837,4.167500019073486,4.099999904632568,4.132500171661377,45018211.0,-0.003013817757726023,1.0000141285842452,-0.03571501556530175,68.07694395619559,71.35194553960946,-0.09725688701218171,-0.19164804010259706,-0.5125815358556607,-0.5470366280850456,33.80989408399574,0.06750011444091797,0.18064935824938155,0.15775017738342356,-0.10258824482750661,0.4180885995943533,0.027580966277958474,0.28791938848888865,-0.22027583902710113,55.2942364438064,-11.837758307472512,0.1301692111054649,8,-0.08625018596649259,-0.25750017166137784,-0.6925002932548532,-0.6175003051757821,0.04999971389770419,3,0.03627560102235683,1.6428566562898326,4.1475000381469735,-1.7000009536797023,4.202499866485597,1.0714441416893987,4.195000171661377,0.03627560102235683
2535,2009-08-28,4.125,4.1875,4.074999809265137,4.1525001525878915,53055522.0,-0.002418434904063127,1.307699831761806,-10.999809269498641,66.01562238065475,70.88032337499536,-0.07035644463062773,-0.1655221078341116,-0.5044003923236282,-0.5268297556207306,34.35106269213394,0.11250019073486328,0.16880835490748236,0.13212494850158674,-0.12405800511598386,0.3883079021191578,0.004033471692800994,0.26021642531037203,-0.1976645849765144,32.258143906183186,-31.53822717824326,0.1280914768087855,8,-0.059999942779541016,-0.2174999713897705,-0.6625000238418579,-0.6075000762939453,0.07499980926513672,4,0.03272732821377855,1.0000141285842452,4.135000228881837,1.6428566562898326,4.1475000381469735,-1.7000009536797023,4.202499866485597,0.03272732821377855
2536,2009-08-31,4.110000133514403,4.137499809265137,4.065000057220459,4.125,26794224.0,-0.003636331269235571,2.6250342731119987,0.5454466638923715,66.53544253133782,70.32534514803456,-0.022444126361854444,-0.13582752679096055,-0.4820824206572625,-0.5039092334672466,34.747854936056854,0.07249975204467773,0.15616685085352522,0.10337507724761874,-0.14657380786965124,0.3533239623648887,-0.02159936531101625,0.22834951980625373,-0.17055813432891798,29.032357302388707,-34.509367816993034,0.12497444255863503,8,-0.038750171661376065,-0.19250011444091708,-0.6118751764297476,-0.5925002098083487,0.20749998092651456,0,0.05839410299798331,1.307699831761806,4.125,1.0000141285842452,4.135000228881837,1.6428566562898326,4.1475000381469735,0.05839410299798331
2537,2009-09-01,4.007500171661377,4.130000114440918,3.9800000190734863,4.114999771118163,49657065.0,-0.024939162657734548,1.1818150291823735,7.166703754330825,50.19763307721071,68.30514352514125,0.09559560802084377,-0.022883897542043563,-0.36943598181715,-0.3945197008997807,34.96525579345055,0.15000009536743164,0.1480032898228547,-0.00649989843368548,-0.2467487281797549,0.2337489313123835,-0.12662431330671975,0.11362451643934923,-0.056435851680371574,11.57900231692475,-46.607656380058735,0.1201244148730345,9,0.09749984741210938,-0.09000015258789062,-0.5325002074241638,-0.49000024795532227,0.27749967575073153,1,0.07797878642895917,2.6250342731119987,4.110000133514403,1.307699831761806,4.125,1.0000141285842452,4.135000228881837,0.07797878642895917
2538,2009-09-02,4.014999866485597,4.037499904632568,3.9600000381469727,4.007500171661377,39914076.0,0.0018714147231366773,1.9523887375113533,-0.06976486295871681,51.181093197365826,66.49418941875734,0.1045805064021641,-0.014177348925830557,-0.3692330786929183,-0.3960471922264035,34.830376911870516,0.0774998664855957,0.1497135843622872,-0.009750199317931418,-0.2279057821153767,0.20840538347951387,-0.11882799071665406,0.09932759208079123,0.21500015258788974,24.175752774040323,-30.708704794280425,0.10907779139872269,9,0.0800001621246329,-0.09249985218048185,-0.5193748474121103,-0.4974999427795419,0.2950000762939444,2,0.08032384548100269,1.1818150291823735,4.007500171661377,2.6250342731119987,4.110000133514403,1.307699831761806,4.125,0.08032384548100269
2539,2009-09-03,4.0399999618530265,4.087500095367432,4.010000228881837,4.042500019073486,33609796.0,0.006226674022112189,-1.4800146485493015,-0.3333545269583699,55.55555555555548,64.64233715809463,0.09112247564991893,-0.024899187106460552,-0.38600066528828414,-0.41359761253970717,34.84252869336284,0.07749986648559481,0.14447491289713943,0.005374896526335604,-0.19521815947778443,0.2059679525304552,-0.09492163147572441,0.10567142452839562,0.18460005760193,35.16480752543442,-19.989009738133596,0.10029652800205985,9,0.05500006675720304,-0.0799999237060538,-0.538749933242797,-0.5225000381469718,0.2775001525878915,3,0.04950490375089078,1.9523887375113533,4.014999866485597,1.1818150291823735,4.007500171661377,2.6250342731119987,4.110000133514403,0.04950490375089078
2540,2009-09-04,4.054999828338623,4.0900001525878915,4.025000095367432,4.070000171661377,33856363.0,0.0037128382740667654,1.3636253294492555,5.999999999997868,65.17857789081856,63.79672104282636,0.06754934259169953,-0.02918795049152223,-0.39065089893312566,-0.4211911335172389,34.425926239586914,0.06500005722045987,0.14397481308366178,0.012624776363372447,-0.17778667819382843,0.20303623092057288,-0.08258095091522755,0.10783050364197289,0.16430819149017406,53.52107757277484,-7.205694567647825,0.09520572727860023,9,0.03500008583068848,-0.06749987602233887,-0.5268748998641968,-0.5374999046325684,0.28999996185302646,4,0.03205921576923476,-1.4800146485493015,4.0399999618530265,1.9523887375113533,4.014999866485597,1.1818150291823735,4.007500171661377,0.03205921576923476
2541,2009-09-07,4.0900001525878915,4.0900001525878915,4.0625,4.070000171661377,23383147.0,0.008631399687039742,1.7500178814103302,-1.3333015449170915,61.57637365657445,61.806632799911675,0.017979134548991915,-0.05354453834447792,-0.4159710121210205,-0.44933113083970655,33.91676432551461,0.035000324249268466,0.142453883757228,0.03912509679794418,-0.14329488933276835,0.22154508292865716,-0.052084896267412084,0.13033508986330045,0.12412170760726937,76.47062123439112,14.017241264056793,0.09120999306535643,9,-0.0012500286102303804,-0.07500016689300626,-0.5093750953674325,-0.5725002288818368,0.19999980926513494,0,0.02689478058030015,1.3636253294492555,4.054999828338623,-1.4800146485493015,4.0399999618530265,1.9523887375113533,4.014999866485597,0.02689478058030015
2542,2009-09-08,4.070000171661377,4.112500190734863,4.052499771118163,4.099999904632568,29131082.0,-0.004889970704245572,1.1818213344430897,-1.4999880790596096,58.653869078731326,60.330123480493825,0.01922968752821408,-0.021244796459892967,-0.3847923388064336,-0.42014635346879015,33.17706274727473,0.06000041961670011,0.12410027498890308,0.010625112056732,-0.15747480117927015,0.1787250252927337,-0.07342484456126908,0.09467506867473308,0.13903925209281986,72.13116291867824,8.441512222146585,0.08404995661800088,9,0.003749847412109375,-0.0550001859664917,-0.46750015020370483,-0.5500001907348633,0.2199997901916495,1,0.060810794186898276,1.7500178814103302,4.0900001525878915,1.3636253294492555,4.054999828338623,-1.4800146485493015,4.0399999618530265,0.060810794186898276
2543,2009-09-09,4.1550002098083505,4.167500019073486,4.0625,4.065000057220459,42326356.0,0.020884529376389738,-1.2105205039401696,-3.0000317894268664,61.43499483817876,59.59212913404751,-0.0721856615597023,-0.0995341846978901,-0.4588462051837272,-0.49619881267034227,32.289001056726974,0.10500001907348633,0.1026475829649911,0.08812514543533378,-0.08311555447452079,0.2593658453451888,0.0025047954804060524,0.17374549539026107,0.04905842623370216,92.06360259278709,30.726394969463378,0.08562034995492748,9,-0.08125019073486417,-0.14000022411346524,-0.54750019311905,-0.6350002288818368,0.10249996185302646,2,0.03128751649563788,1.1818213344430897,4.070000171661377,1.7500178814103302,4.0900001525878915,1.3636253294492555,4.054999828338623,0.03128751649563788
2544,2009-09-10,4.170000076293944,4.2175002098083505,4.125,4.184999942779541,37992076.0,0.0036100759875259403,1.3124936670381713,-0.16666490060612021,51.685381218583395,57.999880116039584,-0.09129984658223833,-0.10661106310538315,-0.4610492048820114,-0.5027603305209745,31.231520617164016,0.0925002098083505,0.07532720232287993,0.09462500810623098,-0.07949142889014116,0.26874144510260356,0.007566789608044466,0.1816832266044175,-0.21000003814697177,75.32462063601288,17.309431994156043,0.08705821849818629,9,-0.08124995231628329,-0.15375006198882968,-0.5312500596046439,-0.633750081062316,0.059999942779541904,3,0.03357310885471754,-1.2105205039401696,4.1550002098083505,1.1818213344430897,4.070000171661377,1.7500178814103302,4.0900001525878915,0.03357310885471754
2545,2009-09-11,4.184999942779541,4.197500228881837,4.170000076293944,4.1875,29700450.0,0.003597090218503629,1.4444020598893412,0.1666719649044629,48.80949407471827,56.030330287526304,-0.10828053165043272,-0.11033472481251128,-0.4628140611495257,-0.5091489570977807,30.62081971221957,0.0275001525878924,0.05725786722382331,0.098874878883362,-0.07439461049641416,0.2721443682631377,0.012240134193474361,0.18550962357325007,-0.2198499011993409,80.30292083657213,25.17229161710803,0.08663474468988791,9,-0.09624981880187988,-0.16874992847442627,-0.5412499308586121,-0.6487499475479126,0.0774998664855957,4,0.03166073440215511,1.3124936670381713,4.170000076293944,-1.2105205039401696,4.1550002098083505,1.1818213344430897,4.070000171661377,0.03166073440215511
2546,2009-09-14,4.202499866485597,4.202499866485597,4.112500190734863,4.1599998474121085,32907430.0,0.004181582782635029,3.2352769581167515,-16.9996185390051,50.0,56.00837105672512,-0.12435697557607206,-0.10838575041459197,-0.46418490113533917,-0.5187075518884807,30.836164199539382,0.08999967575073331,0.04414984794943422,0.10049980878830045,-0.05213149221118485,0.2531311097877853,0.024184158288558244,0.17681545928804265,-0.23230282154083337,90.9089070054418,38.691173525133294,0.0763156504997425,9,-0.11374974250793546,-0.15374982357025235,-0.5399999022483835,-0.647499918937684,0.03749990463256658,0,0.033908370787224085,1.4444020598893412,4.184999942779541,1.3124936670381713,4.170000076293944,-1.2105205039401696,4.1550002098083505,0.033908370787224085
2547,2009-09-15,4.2150001525878915,4.239999771118163,4.192500114440918,4.2100000381469735,38178639.0,0.0029744881616733387,-1.3749850988244454,0.11764969875124327,58.70969647300293,56.8448825317959,-0.11658855785789601,-0.10728773338879005,-0.4559679655495872,-0.524144120440944,31.041643086185992,0.047499656677245206,0.033477821450753176,0.10087509155273544,-0.04689140726835017,0.2486415903738206,0.02699184214219308,0.1747583409632778,-0.23985704434585653,85.91568970890154,34.09854476405395,0.07388324941054267,9,-0.09000015258789151,-0.1612502336502093,-0.5450001955032358,-0.6550002098083505,0.027499675750731534,1,0.017793548410451887,3.2352769581167515,4.202499866485597,1.4444020598893412,4.184999942779541,1.3124936670381713,4.170000076293944,0.017793548410451887
2548,2009-09-16,4.2849998474121085,4.309999942779541,4.235000133514403,4.242499828338623,44723143.0,0.016607281682122554,-1.608715843595754,8.499809269502016,66.8539012807102,58.10025427903532,-0.1612144774358164,-0.16154871080456434,-0.5034457307243017,-0.5860515113431877,31.296548644033745,0.0949997901916495,0.025124050526662778,0.1556247949600209,0.0032586312210165502,0.3079909586990257,0.07944171309051828,0.23180787682952353,-0.2992624726550286,87.34170797248541,34.47873979361843,0.0761830818695023,9,-0.11749982833862216,-0.1962498426437369,-0.5762498974800101,-0.7049999237060538,-0.04999971389770508,2,0.0011668878924087078,-1.3749850988244454,4.2150001525878915,3.2352769581167515,4.202499866485597,1.4444020598893412,4.184999942779541,0.0011668878924087078
2549,2009-09-17,4.292500019073486,4.329999923706056,4.2800002098083505,4.327499866485597,35269954.0,0.0017503318386131728,1.4999880790595652,-0.8235254518731658,68.92657132789282,58.51669799426579,-0.14430620636589175,-0.15618553927425527,-0.489726143459257,-0.5867768965555702,31.312835780777586,0.04999971389770508,0.038304138296960666,0.14987497329711896,-0.011039119736920178,0.3107890663311581,0.06941792678009939,0.23033201981413853,-0.28730689023505906,82.75864336921458,26.16201051763929,0.08045704651701957,9,-0.10125017166137695,-0.1937500238418579,-0.5487499833106995,-0.6912499666213989,-0.10750007629394531,3,-0.008153720968337663,-1.608715843595754,4.2849998474121085,-1.3749850988244454,4.2150001525878915,3.2352769581167515,4.202499866485597,-0.008153720968337663
2550,2009-09-18,4.337500095367432,4.375,4.307499885559082,4.3350000381469735,79950104.0,0.010483419008500805,-1.347815270302769,-0.07143051771114448,74.07407781177596,59.905331789288184,-0.16206199540767052,-0.196907714463058,-0.5106117771260177,-0.6257370168037566,30.56182260136565,0.08249998092651367,0.053011017614106315,0.18575005531311017,0.0027049241468528606,0.3687951864793675,0.09422748972998196,0.2772726208962384,-0.3063224229395942,85.71431166462611,24.572193854121053,0.09152256558312862,9,-0.12375020980834961,-0.21625006198883057,-0.5587500333786011,-0.7150000333786011,-0.1700000762939453,4,-0.02478387871593557,1.4999880790595652,4.292500019073486,-1.608715843595754,4.2849998474121085,-1.3749850988244454,4.2150001525878915,-0.02478387871593557
2551,2009-09-21,4.3125,4.3449997901916495,4.260000228881837,4.3449997901916495,34900254.0,-0.005763710620809492,4.230776002465074,-12.99961853900865,88.6075750716763,63.233521344059845,-0.11418940983766213,-0.171443476209034,-0.463305424923921,-0.5971865026985834,29.22791542862756,0.08499956130981268,0.06358819085599077,0.15487496852874738,-0.04110080089883095,0.3508507379563257,0.05688708381495822,0.25286285324253654,-0.2469400948149465,65.75340318240012,-1.5896203692131508,0.09798788471378907,9,-0.09375,-0.19124996662139893,-0.5337499380111694,-0.6899999380111694,-0.14249992370605558,0,-0.011594247126924806,-1.347815270302769,4.337500095367432,1.4999880790595652,4.292500019073486,-1.608715843595754,4.2849998474121085,-0.011594247126924806
2552,2009-09-22,4.324999809265137,4.375,4.324999809265137,4.3400001525878915,27480256.0,0.002898506496263664,-5.666539513001462,0.4615520049298344,88.7499836087264,66.26852009634291,-0.0969040840409221,-0.18371448062468154,-0.45297441843149766,-0.6052367892136088,27.97365905529755,0.0625,0.06866944069417258,0.16124978065490758,-0.04784910760406724,0.37034866891388285,0.05670033652542017,0.265799224784395,-0.22849589459858866,64.28554398656703,-8.165985445347246,0.10454944412948759,9,-0.08124971389770508,-0.1874997615814209,-0.5462497472763062,-0.7024997472763062,-0.23749971389770508,1,-0.019653188877577277,4.230776002465074,4.3125,-1.347815270302769,4.337500095367432,1.4999880790595652,4.292500019073486,-0.019653188877577277
2553,2009-09-23,4.322500228881837,4.357500076293944,4.317500114440918,4.3400001525878915,21711202.0,-0.0005779376863659369,-1.9090719933414038,1.1666348782502964,87.41729550294698,70.23873279460554,-0.07615440771880522,-0.17648034377403032,-0.4316350613582127,-0.5986350550425898,27.01051422505104,0.039999961853026456,0.07570146500552877,0.15000019073486381,-0.07056723523555153,0.3705676167052796,0.03971647774965614,0.2602839037200715,-0.19814670568194348,54.347934254391475,-21.877439330489096,0.11028371298520787,9,-0.07875013351440519,-0.17875027656555265,-0.5150001645088205,-0.7000001668930063,-0.18000030517578125,2,-0.0185078996661866,-5.666539513001462,4.324999809265137,4.230776002465074,4.3125,-1.347815270302769,4.337500095367432,-0.0185078996661866
2554,2009-09-24,4.2849998474121085,4.349999904632568,4.275000095367432,4.317500114440918,38927077.0,-0.008675622784045323,-1.857148047229791,1.8571662125341106,78.74999552965241,73.56545517848711,-0.023049734950732592,-0.13403839895711744,-0.37437508881361437,-0.5563842023567975,26.132204463496734,0.07499980926513672,0.08653673980898091,0.10499982833862198,-0.12034782203301386,0.3303474787102574,-0.007673996847195497,0.21767365352443946,-0.13558167653220465,21.73884198828914,-54.98905302050245,0.11267382518581773,9,-0.041249752044676846,-0.11749982833862216,-0.46687477827072055,-0.6624997854232779,-0.23000001907348544,3,-0.01166854508242332,-1.9090719933414038,4.322500228881837,-5.666539513001462,4.324999809265137,4.230776002465074,4.3125,-0.01166854508242332
2555,2009-09-25,4.260000228881837,4.297500133514403,4.242499828338623,4.292500019073486,27436110.0,-0.005834216900934108,1.5882484937563073,0.9999853282079326,71.7949156852772,75.98711247685125,0.01531837561582261,-0.10372433222533761,-0.32949897699663655,-0.5278652567907889,25.400017648749483,0.05500030517578036,0.08929751270590902,0.07325019836425906,-0.15324539477956467,0.2997457915080828,-0.03999759820765281,0.18649799493617092,-0.08802387508992293,13.207832355069351,-60.92731345561945,0.11324779657191186,9,0.02374982833862216,-0.0925002098083505,-0.41125011444091886,-0.6375001668930063,-0.13000011444091886,4,-0.017605700017058856,-1.857148047229791,4.2849998474121085,-1.9090719933414038,4.322500228881837,-5.666539513001462,4.324999809265137,-0.017605700017058856
2556,2009-09-28,4.349999904632568,4.349999904632568,4.207499980926514,4.269999980926514,38464489.0,0.02112668331343137,2.5625014901175405,-2.4615520049298616,80.43481415753084,78.4010144417988,-0.05761715992038319,-0.18426952129050989,-0.39913368184216313,-0.6125150704534388,24.937091700297586,0.1424999237060547,0.10110307859760059,0.15124988555908203,-0.08340829152373441,0.3859080626418985,0.033920797017674253,0.2685789741004898,-0.1577211862198462,85.07457162947337,10.244510489428592,0.11732908854140818,9,-0.05874991416931152,-0.18249988555908203,-0.44312477111816406,-0.6749998331069946,-0.25999975204467685,0,-0.04195399760002916,1.5882484937563073,4.260000228881837,-1.857148047229791,4.2849998474121085,-1.9090719933414038,4.322500228881837,-0.04195399760002916
2557,2009-09-29,4.320000171661377,4.369999885559082,4.3125,4.369999885559082,31752385.0,-0.006896490489400442,1.3000085831179606,-0.6249970197649191,70.37042705900085,78.79173952827551,-0.012467987127804392,-0.1366645425553692,-0.3503095904176323,-0.5786945340316461,25.635747443411933,0.05749988555908203,0.11388621697185108,0.10562515258789062,-0.1167062587443235,0.32795656392010475,-0.005540553078215993,0.21679085825399724,-0.11250019073486328,69.23092723607415,-3.2779629062130624,0.11116570566610695,9,-0.028750181198120117,-0.15250015258789062,-0.38250017166137695,-0.6175001859664917,-0.2200002670288086,1,-0.034722242918278856,2.5625014901175405,4.349999904632568,1.5882484937563073,4.260000228881837,-1.857148047229791,4.2849998474121085,-0.034722242918278856
2558,2009-09-30,4.337500095367432,4.355000019073486,4.2849998474121085,4.304999828338623,37844704.0,0.004050908104321849,1.0740756439057046,-0.6500090599578473,70.55220825966242,78.9723658540277,-0.02429216297975234,-0.13572336010376418,-0.3498443964442828,-0.5907210929279718,26.47607479452063,0.07000017166137784,0.1263937818101768,0.1070000648498537,-0.10074850852931583,0.3147486382290232,0.0031257781602684886,0.2108743515394389,-0.13000011444091797,80.00011737536936,7.523230278592095,0.10387428668958487,9,-0.046250104904174805,-0.1700000762939453,-0.39250004291534424,-0.6350001096725464,-0.21500015258789062,2,-0.057636886340822646,1.3000085831179606,4.320000171661377,2.5625014901175405,4.349999904632568,1.5882484937563073,4.260000228881837,-0.057636886340822646
2559,2009-10-01,4.239999771118163,4.355000019073486,4.239999771118163,4.355000019073486,39579621.0,-0.02247846042779378,1.0000000000000155,-3.5384400950732395,55.61223546447404,76.92105003766083,0.07261396737877313,-0.023685678877328975,-0.23780114286843634,-0.48805261320701243,26.70242678205082,0.11500024795532315,0.13239990291806691,-0.000500249862671609,-0.18789651112690287,0.18689601140155965,-0.09419838049478724,0.09319788076944402,-0.015749788284300514,19.99988262463009,-49.36018634016223,0.09369813063211564,10,0.05125021934509366,-0.07249975204467685,-0.28187471628189,-0.5374997854232779,-0.14499998092651367,3,-0.022995248272476898,1.0740756439057046,4.337500095367432,1.3000085831179606,4.320000171661377,2.5625014901175405,4.349999904632568,-0.022995248272476898
2560,2009-10-02,4.184999942779541,4.230000019073486,4.167500019073486,4.212500095367432,42316382.0,-0.01297165832726399,1.0,0.23913124603500208,48.34123694006568,72.44701246748188,0.11589426014683912,0.04379836006594218,-0.16803347546922165,-0.428048885064765,26.606378117621922,0.07249975204467685,0.12690019670818575,-0.062000083923339666,-0.23035584115528707,0.10635567330860773,-0.1461779625393138,0.022177794692634478,0.19000005722045898,8.64194333051548,-55.59673869643044,0.08417787861597391,10,0.08625006675720215,-0.017499923706054688,-0.2218748927116394,-0.48249995708465576,-0.014999866485596591,4,-0.03106334915612352,1.0000000000000155,4.239999771118163,1.0740756439057046,4.337500095367432,1.3000085831179606,4.320000171661377,-0.03106334915612352
2561,2009-10-05,4.199999809265137,4.199999809265137,4.110000133514403,4.182499885559082,30814811.0,0.0035841975366033285,9.285722070844788,-0.6363573311138854,48.58487001209181,67.9842220678558,0.09304243531348622,0.039486417697595755,-0.16923743119385204,-0.43976248016962316,26.54563533355129,0.08999967575073331,0.11970497410136893,-0.05250020027160662,-0.20577151352194445,0.1007711129787312,-0.12913585689677554,0.02413545635356229,0.17085019111633315,34.61529291584389,-25.770950792192693,0.07663565662516875,10,0.040000200271606445,-0.03249979019165039,-0.21374976634979248,-0.49749982357025146,0.022500038146971768,0,-0.016666594762647535,1.0,4.184999942779541,1.0000000000000155,4.239999771118163,1.0740756439057046,4.337500095367432,-0.016666594762647535
2562,2009-10-06,4.317500114440918,4.317500114440918,4.202499866485597,4.212500095367432,43775717.0,0.02797626440757872,1.190480515528977,6.000027247956403,52.81387890717899,64.13939800165936,-0.028646011829144946,-0.06168365560635092,-0.2699219077408026,-0.5530193481729899,26.425097777236562,0.11750030517578125,0.10766914056507115,0.052625107765197576,-0.07669983197983754,0.1819500475102327,-0.012037362107319538,0.11728757763771469,0.04291589126586892,84.69390932693923,26.57237540139672,0.06466246987251746,10,-0.0775001049041748,-0.15000009536743164,-0.32312512397766113,-0.6150001287460327,-0.0475001335144043,1,-0.05269252016742232,9.285722070844788,4.199999809265137,1.0,4.184999942779541,1.0000000000000155,4.239999771118163,-0.05269252016742232
2563,2009-10-07,4.2849998474121085,4.320000171661377,4.2725000381469735,4.302499771118163,29865780.0,-0.007527565991279239,-1.2353244771565943,-0.16666590978242607,49.37757858322649,60.87579611872314,-0.00226250985419707,-0.01996857968687671,-0.22249044652683647,-0.5170744628207302,25.822915486882415,0.04750013351440341,0.09116857654587385,0.013624858856200461,-0.10507955788372225,0.13232927559612317,-0.04572734951376045,0.07297706722616137,0.06539952340698285,71.42848801678441,15.744949741471594,0.05935220836996117,10,-0.04499983787536532,-0.11749982833862216,-0.27374982833862216,-0.5824998617172232,-0.01749992370605291,2,-0.04317385049413003,1.190480515528977,4.317500114440918,9.285722070844788,4.199999809265137,1.0,4.184999942779541,-0.04317385049413003
2564,2009-10-08,4.309999942779541,4.324999809265137,4.2849998474121085,4.2899999618530265,31866827.0,0.00583432818148899,-1.666645474052194,-1.142861035422394,47.639469871233395,58.191857694940495,-0.026086700020798936,-0.035776754000688804,-0.2344594301185552,-0.5372812301744614,24.805595969803626,0.03999996185302823,0.07316169271663675,0.03162496089935285,-0.07807897008744646,0.14132889188615216,-0.023227004594046363,0.08647692639275206,0.030783458547363196,93.02330739187427,39.439072634718585,0.054851965493399574,10,-0.06999993324279785,-0.11749982833862305,-0.3012499213218689,-0.6074999570846558,-0.045000076293944424,3,-0.043503480855983545,-1.2353244771565943,4.2849998474121085,1.190480515528977,4.317500114440918,9.285722070844788,4.199999809265137,-0.043503480855983545
2565,2009-10-09,4.317500114440918,4.332499980926514,4.292500019073486,4.315000057220459,27150612.0,0.001740179062865721,1.4615520049297945,0.1250029802350754,50.44248833225024,54.8593770476871,-0.027460531331088056,-0.03461616727863426,-0.23066813077442916,-0.5405143525152569,23.759073348668682,0.039999961853027344,0.05634195801942443,0.03250012397766078,-0.06917022832005859,0.13417047627538015,-0.018335052171198463,0.08333530012652002,-0.20749998092651456,93.25848234951226,39.51107567519713,0.050835176148859476,10,-0.0775001049041748,-0.11750006675720215,-0.2900000810623169,-0.6150001287460327,0.012499809265137607,4,-0.051534526543511316,-1.666645474052194,4.309999942779541,-1.2353244771565943,4.2849998474121085,1.190480515528977,4.317500114440918,-0.051534526543511316
2566,2009-10-12,4.3449997901916495,4.349999904632568,4.324999809265137,4.3400001525878915,26786706.0,0.006369351481602115,2.3333757192357822,1.9998092695014829,51.724137931034406,52.78756714457972,-0.06229505237900135,-0.05364303407533999,-0.24704933566756182,-0.5638873764061558,23.581103474712645,0.03249979019165039,0.04567835895692074,0.05287480354308993,-0.044326541093409944,0.1500761481795898,0.00427413122483955,0.10147547586134031,-0.23054965972900376,96.61009278117159,42.37001125494031,0.04860067231825015,10,-0.11249971389770419,-0.13124990463256747,-0.30624985694885165,-0.6424998044967642,-0.05499982833862305,0,-0.04027611561518307,1.4615520049297945,4.317500114440918,-1.666645474052194,4.309999942779541,-1.2353244771565943,4.2849998474121085,-0.04027611561518307
2567,2009-10-13,4.2899999618530265,4.3474998474121085,4.2800002098083505,4.3400001525878915,31274746.0,-0.012658188951534366,1.0769253341549678,-10.00076299475832,47.43080769091575,50.2185226369412,-0.01340830609688659,0.007656223713947696,-0.1821468439142535,-0.5057948358579938,22.86472754947049,0.06749963760375799,0.03910843989771973,-0.005875015258790306,-0.09608355584866768,0.08433352533108707,-0.05097928555372899,0.03922925503614838,-0.16612784042358353,22.5805856185645,-30.338595707992056,0.045104270294938485,10,-0.05749988555908114,-0.07625007629394442,-0.23812490701675326,-0.5874999761581412,0.03250026702881037,1,-0.015734292550380835,2.3333757192357822,4.3449997901916495,1.4615520049297945,4.317500114440918,-1.666645474052194,4.309999942779541,-0.015734292550380835
2568,2009-10-14,4.2899999618530265,4.327499866485597,4.2725000381469735,4.322500228881837,46668644.0,0.0,1.5882550937975761,0.6500028610120477,50.420178169007315,49.64162738188934,-0.02330561362717365,0.008485059886424118,-0.17010573561052755,-0.5038734667231584,21.519367410589084,0.05499982833862305,0.01833359697951842,-0.0061250209808356715,-0.09623431844963548,0.08398427648796414,-0.051179669715235576,0.03892962775356423,-0.15708272909545862,22.5805856185645,-32.866516004401326,0.045054648734399835,10,-0.05999994277954013,-0.07124996185302646,-0.24562495946884066,-0.5874999761581412,-0.019999980926512784,2,-0.004662000257425136,1.0769253341549678,4.2899999618530265,2.3333757192357822,4.3449997901916495,1.4615520049297945,4.317500114440918,-0.004662000257425136
2569,2009-10-15,4.257500171661377,4.302499771118163,4.230000019073486,4.300000190734863,40154652.0,-0.007575708736745845,2.0526738477910276,1.3076821502977658,49.79252619440878,49.80288174348301,0.013340572932913908,0.04029421116707166,-0.12706433820932617,-0.4690375959036226,19.809663264302337,0.07249975204467685,0.005079496333654454,-0.036874818801879705,-0.12862504299655786,0.05487540539279845,-0.08274993089921878,0.009000293295459372,-0.11589963202880949,22.91681567842071,-36.30876373784725,0.04587511209733928,10,-0.027500152587890625,-0.015000104904174805,-0.21312516927719116,-0.5550001859664917,-0.06500005722045898,3,0.00234873790757284,1.5882550937975761,4.2899999618530265,1.0769253341549678,4.2899999618530265,2.3333757192357822,4.3449997901916495,0.00234873790757284
2570,2009-10-16,4.230000019073486,4.295000076293944,4.2175002098083505,4.2849998474121085,40937793.0,-0.006459225244648481,1.0666552226185269,1.2941130271852948,38.88889870035374,48.72555159773433,0.0535238789635919,0.06253394025369108,-0.0909784719429041,-0.43593551929241947,17.737603693832742,0.07749986648559393,-0.011338189066643523,-0.05899996757507342,-0.15268762472674435,0.034687689576597514,-0.10584379615090889,-0.012156138999237953,-0.0800635048409184,9.43384004145733,-44.600239224349664,0.0468438285758353,10,0.0462498664855957,0.01250004768371582,-0.1774999499320984,-0.5275000333786011,-0.07749986648559481,4,0.008274195568390708,2.0526738477910276,4.257500171661377,1.5882550937975761,4.2899999618530265,1.0769253341549678,4.2899999618530265,0.008274195568390708
2571,2009-10-19,4.262499809265137,4.269999980926514,4.2274999618530265,4.235000133514403,26141400.0,0.007683165495296906,1.0000000000000417,-0.4999956651032381,44.700427615242965,47.824057009741445,0.03444423128176233,0.027506468726677724,-0.11498263704453304,-0.4650077965902497,16.26714615376471,0.042500019073487216,-0.013260107275694821,-0.024000167846679688,-0.1177159184268941,0.06971558273353473,-0.0708580431367869,0.022857707443427522,-0.10456075941656895,34.61517300067103,-16.773840406398598,0.04685787529010713,10,0.021250247955322266,-0.01999974250793457,-0.20999974012374878,-0.5599998235702515,-0.17499971389770508,0,0.015835804683016708,1.0666552226185269,4.230000019073486,2.0526738477910276,4.257500171661377,1.5882550937975761,4.2899999618530265,0.015835804683016708
2572,2009-10-20,4.239999771118163,4.2775001525878915,4.230000019073486,4.275000095367432,29297084.0,-0.00527860156100568,1.374980628702837,-1.2727540705033638,41.095862970533574,46.9038663861089,0.050058976936791844,0.04565264538121472,-0.08342850702398596,-0.43957546562658756,14.452601780165313,0.047500133514405185,-0.006659955360339254,-0.04225020408630442,-0.13632333444632128,0.05182292627371243,-0.0892867692663124,0.004786361093703562,-0.07437828707823524,20.454210485246733,-26.187307685229293,0.04703656518000831,10,0.04375028610229581,0.002500295639038974,-0.1712496876716605,-0.5374997854232779,-0.11999988555908114,1,0.011792498451403732,1.0000000000000417,4.262499809265137,1.0666552226185269,4.230000019073486,2.0526738477910276,4.257500171661377,0.011792498451403732
2573,2009-10-21,4.242499828338623,4.255000114440918,4.195000171661377,4.244999885559082,56068096.0,0.000589636168730312,4.333206179668129,0.07142954455661185,50.276249498135414,47.19684190020912,0.04570239673045684,0.03884337712924335,-0.08004372805700655,-0.43734253461245487,12.810530738906467,0.059999942779541016,-0.00050320779961055,-0.03575012683868373,-0.1294195555032447,0.057919301825877234,-0.08258484117096376,0.01108458749359631,-0.06950320747498928,44.18589177752285,-5.584964004048921,0.04683471433228045,10,0.03000020980834961,2.384185791015625e-07,-0.1531248688697815,-0.5349999666213998,-0.2349996566772461,2,0.018856901303527573,1.374980628702837,4.239999771118163,1.0000000000000417,4.262499809265137,1.0666552226185269,4.230000019073486,0.018856901303527573
2574,2009-10-22,4.235000133514403,4.25,4.150000095367432,4.232500076293944,55071978.0,-0.0017677537130641463,5.15388001232415,-1.0,56.17286712364557,47.833550654808604,0.046315091812818565,0.04469678460706561,-0.06646381828557502,-0.42406754610122244,11.898755106870524,0.09999990463256836,-0.006180760571487198,-0.04074983596801829,-0.13631057038869265,0.054810898452656076,-0.08853020317835547,0.007030531242318894,0.11499977111816495,58.62072367447448,3.4966693439202885,0.047780367210337266,10,0.014999866485596591,0.00749993324279874,-0.10687512159347445,-0.4925001859664908,-0.2049999237060529,3,0.008264426519171364,4.333206179668129,4.242499828338623,1.374980628702837,4.239999771118163,1.0000000000000417,4.262499809265137,0.008264426519171364
2575,2009-10-23,4.184999942779541,4.2725000381469735,4.184999942779541,4.252500057220459,52323344.0,-0.01180642010827282,-1.5925910227610147,-26.99942780850658,48.29546993921411,47.45258754460635,0.08442138309130165,0.09358837137173559,-0.009871921616852575,-0.3684443446630432,11.28089374783733,0.08750009536743253,-0.00860669295505545,-0.08700001239776611,-0.19070259034486803,0.0167025655493358,-0.13885130137131707,-0.035148723424215156,0.1609999656677248,27.450848395770734,-29.017110164168862,0.05185128897355103,10,0.06375002861022949,0.05750012397766113,-0.04000002145767212,-0.4325000047683716,-0.20000004768371582,4,0.0017921557380944364,5.15388001232415,4.235000133514403,4.333206179668129,4.242499828338623,1.374980628702837,4.239999771118163,0.0017921557380944364
2576,2009-10-26,4.167500019073486,4.2224998474121085,4.142499923706056,4.202499866485597,32150298.0,-0.004181582782634807,1.1333367241839738,0.5185153788553234,27.941141408999158,45.287069068837845,0.08280271621468316,0.10194142281915308,0.016892488600783295,-0.3432903543798549,10.324190579584776,0.07999992370605291,-0.012593673849764286,-0.0953749418258667,-0.2022477154897251,0.01149783183799169,-0.14881132865779634,-0.04193855499393706,0.17457989311218292,18.518557764307964,-32.9588465026334,0.0534363868319294,10,0.06749987602233976,0.07500004768371582,-5.960464477539063e-08,-0.39250004291534424,-0.09749984741210938,0,-0.003599248090448648,-1.5925910227610147,4.184999942779541,5.15388001232415,4.235000133514403,4.333206179668129,4.242499828338623,-0.003599248090448648
2577,2009-10-27,4.170000076293944,4.179999828338623,4.112500190734863,4.1550002098083505,35044976.0,0.0005998937514135605,2.8571915148707747,-0.42856948228876673,31.45161786511946,43.17945125729475,0.06871690328739621,0.0923630477705828,0.021056161247110516,-0.3407185994323374,9.256536484458417,0.06749963760375977,-0.01986549364031376,-0.08537487983703684,-0.19634282624806154,0.025593066573987855,-0.1408588530425492,-0.029890906631524494,0.16409663635254024,35.937462747060735,-12.47857518159573,0.05548397320551242,10,0.03749990463256925,0.07249999046325772,-5.9604643887212205e-08,-0.39500010013580233,-0.08500003814697088,1,-0.019784167725923396,1.1333367241839738,4.167500019073486,-1.5925910227610147,4.184999942779541,5.15388001232415,4.235000133514403,-0.019784167725923396
2578,2009-10-28,4.087500095367432,4.175000190734863,4.070000171661377,4.167500019073486,53239403.0,-0.019784167725923396,1.2105205039401696,-5.333375719236414,19.72785849783689,39.83893262434231,0.13351168280436543,0.16355910259597195,0.10915682447237529,-0.25321578820804946,8.682946285027867,0.10500001907348633,-0.033353355947109975,-0.15537486076354945,-0.28253276901980495,-0.028216952507293946,-0.21895381489167676,-0.09179590663542214,0.23330082596435542,8.64194333051544,-32.72163485644837,0.06357895412812763,10,0.09500002861022949,0.13249993324279785,0.10312497615814209,-0.31250011920928955,-0.019999980926513672,2,0.007951018821622524,2.8571915148707747,4.170000076293944,1.1333367241839738,4.167500019073486,-1.5925910227610147,4.184999942779541,0.007951018821622524
2579,2009-10-29,4.142499923706056,4.142499923706056,4.045000076293944,4.082499980926514,39740602.0,0.013455615181748426,2.2499980131765756,-0.7500000000000111,28.915589280215528,38.73078713321584,0.0675915344841167,0.10633200583259939,0.05898094962306377,-0.30348086435561505,8.785065636822168,0.09749984741211115,-0.0393741594684931,-0.09550004005432022,-0.23036445866616884,0.03936437855752839,-0.16293224936024497,-0.028067830748395473,0.15823693765209867,42.857082971775874,7.724999215242306,0.06743220930592445,10,0.018750190734862393,0.0650000572204581,0.051250100135802334,-0.3112499713897714,-0.012499809265137607,3,-0.032588957038266475,1.2105205039401696,4.087500095367432,2.8571915148707747,4.170000076293944,1.1333367241839738,4.167500019073486,-0.032588957038266475
2580,2009-10-30,4.054999828338623,4.1599998474121085,4.054999828338623,4.150000095367432,35558365.0,-0.02112253397198649,-1.210520503940151,-1.5833392938034718,19.473651452698846,35.927812004044284,0.14265946905306226,0.19351507374600807,0.14627736241299694,-0.21234544278347922,9.687876799652834,0.10500001907348544,-0.05092982605060037,-0.17650012969970685,-0.33292734501816224,-0.020072914381251472,-0.25471373735893454,-0.09828652204047916,0.22016335451310987,5.633670388240472,-20.82455111492245,0.07821360765922758,10,0.10625028610229492,0.15250015258789062,0.15062522888183594,-0.2024998664855957,0.07000017166137695,4,-0.006165134300514907,2.2499980131765756,4.142499923706056,1.2105205039401696,4.087500095367432,2.8571915148707747,4.170000076293944,-0.006165134300514907
2581,2009-11-02,4.130000114440918,4.184999942779541,4.005000114440918,4.042500019073486,68902625.0,0.018495755678742842,-1.2153838027859043,-0.9210510465291372,33.838395514839874,35.12142673118942,0.05239772889336436,0.1191084517601615,0.07065118850272256,-0.28263860276536956,10.692527288328025,0.17999982833862305,-0.05889455466694038,-0.097999858856201,-0.2604125632154819,0.06441284550307991,-0.179206211035841,-0.016793506676560988,0.12214675775503636,69.4445106718907,40.74033688043807,0.08120635217964024,11,0.008749961853027344,0.05749988555908203,0.09562492370605469,-0.24875009059906006,-0.07000017166137695,0,-0.03510901097510544,-1.210520503940151,4.054999828338623,2.2499980131765756,4.142499923706056,1.2105205039401696,4.087500095367432,-0.03510901097510544
2582,2009-11-03,4.0900001525878915,4.1525001525878915,4.082499980926514,4.150000095367432,55154225.0,-0.009685220519283555,1.153849539669117,-0.68571288439844,31.30842370959823,33.01389053246307,0.07697766132383865,0.14882092843412043,0.10930578047550821,-0.23855542397094842,11.313166618363802,0.07000017166137784,-0.05919100928427934,-0.12662482261657626,-0.2944222096303033,0.04117256439715078,-0.21052351612343934,-0.042726129109713185,0.13248910867745867,47.22228844966896,17.010555349493295,0.08389869350686346,11,0.0487499237060538,0.09749984741210849,0.13937485218048007,-0.19750010967254727,-0.05750036239624201,1,-0.004889970704245572,-1.2153838027859043,4.130000114440918,-1.210520503940151,4.054999828338623,2.2499980131765756,4.142499923706056,-0.004889970704245572
2583,2009-11-04,4.099999904632568,4.130000114440918,4.0625,4.107500076293944,59848112.0,0.0024449270590733985,1.5714207863688794,0.12500298023506798,34.63411457121856,30.62069580441563,0.04988444668818026,0.13096548133283203,0.09982219805696246,-0.2440530147091695,12.0114971363988,0.06750011444091797,-0.06633494952006291,-0.10737507343292219,-0.279639166686386,0.06488901982054163,-0.1935071200596541,-0.02124302680619028,0.09639065901385013,52.77771155033153,20.749161345886165,0.08613204662673192,11,0.03875017166137695,0.08000016212463379,0.12937510013580322,-0.20124995708465576,-0.04999971389770508,2,-0.0036585041059749024,1.153849539669117,4.0900001525878915,-1.2153838027859043,4.130000114440918,-1.210520503940151,4.054999828338623,-0.0036585041059749024
2584,2009-11-05,4.122499942779541,4.130000114440918,4.047500133514403,4.099999904632568,52378544.0,0.005487814309836914,3.3999542240985163,-2.999936423167753,39.408853109637846,29.63329393446271,0.010893625198914236,0.09876174442243446,0.07851339210957065,-0.2623533620995655,12.74986211035693,0.08249998092651456,-0.06968143867474552,-0.07550003528595006,-0.24462778855536538,0.09362771798346525,-0.16006391192065816,0.00906384134875804,0.05092376696221734,65.27774466405467,29.1356899468312,0.0845638766347078,11,-0.008749961853027344,0.05750012397766113,0.10687506198883057,-0.2087498903274536,-0.05249977111816406,3,-0.013341377586906678,1.5714207863688794,4.099999904632568,1.153849539669117,4.0900001525878915,-1.2153838027859043,4.130000114440918,-0.013341377586906678
2585,2009-11-06,4.0949997901916495,4.137499809265137,4.052499771118163,4.119999885559082,39762334.0,-0.006670746626948332,1.8333373069801375,-1.1111134658585569,33.33333333333327,30.232426370499834,0.0271385999721101,0.11461439000402063,0.10723216993839557,-0.2334852074049376,13.403661579461602,0.08500003814697354,-0.08105260308851214,-0.09187517166137749,-0.2571331019859784,0.07338275866322341,-0.1745041368236775,-0.00924620649907748,0.05821308811400794,49.999867545107016,13.100199031594144,0.0826289651623003,11,2.384185799897409e-07,0.08250021934509366,0.13437521457672208,-0.15499973297119052,-0.01249980926513583,4,0.00854708816667138,3.3999542240985163,4.122499942779541,1.5714207863688794,4.099999904632568,1.153849539669117,4.0900001525878915,0.00854708816667138
2586,2009-11-09,4.170000076293944,4.177499771118163,4.099999904632568,4.117499828338623,28501270.0,0.018315089119646855,1.296304668790698,-2.100001907341247,43.69372465461544,31.59266045822161,-0.053048360441086295,0.02722730403281215,0.03483070887910866,-0.3020370076476606,13.656233573976506,0.08249998092651367,-0.09416753370634545,-0.008124899864197843,-0.15571852918353724,0.13946872945514155,-0.0819217145238671,0.06567191479547141,-0.16499996185302646,94.23098789930638,52.968714444066514,0.07379681465966964,11,-0.07500004768371493,0.00749993324279874,0.04937493801117032,-0.2200000286102286,-0.13000011444091797,0,-0.010791385004946585,1.8333373069801375,4.0949997901916495,3.3999542240985163,4.122499942779541,1.5714207863688794,4.099999904632568,-0.010791385004946585
2587,2009-11-10,4.2224998474121085,4.262499809265137,4.1649999618530265,4.184999942779541,90470000.0,0.01258987293948044,-1.5161294292095218,0.7142805242459148,48.34710906644737,34.77257718806722,-0.10875458439747376,-0.03224174230323751,-0.011102217443291096,-0.34580148697689994,14.02242346686794,0.09749984741211026,-0.09899275429086885,0.047749876976012295,-0.09194809100563539,0.18744784495765998,-0.02209910701481199,0.11759886096683658,-0.21404973983764553,81.39533852162482,38.8297507994871,0.06984898399082404,11,-0.08874988555908114,-0.04499983787536532,-0.01874983310699374,-0.24249982833862216,-0.17749977111816406,1,-0.0384842890479109,1.296304668790698,4.170000076293944,1.8333373069801375,4.0949997901916495,3.3999542240985163,4.122499942779541,-0.0384842890479109
2588,2009-11-11,4.269999980926514,4.320000171661377,4.244999885559082,4.257500171661377,150505472.0,0.011249291943377315,-2.999974568943594,0.33332909477004463,52.713164540492016,37.41675221698683,-0.1426453662618865,-0.08571152360646739,-0.05158993091633057,-0.38555864358623193,14.396545153200874,0.09750032424926847,-0.09304102270189052,0.09625000953674334,-0.04022341933374651,0.2327234384072332,0.028013295101498414,0.16448672397198827,-0.2513878852844238,81.65130872095673,39.41810389352298,0.06823671443524508,11,-0.10749983787536621,-0.09249997138977051,-0.06624996662139893,-0.2799999713897705,-0.2649998664855957,2,-0.05562065381633352,-1.5161294292095218,4.2224998474121085,1.296304668790698,4.170000076293944,1.8333373069801375,4.0949997901916495,-0.05562065381633352
2589,2009-11-12,4.267499923706056,4.309999942779541,4.25,4.269999980926514,171233907.0,-0.0005854934968677616,-2.2000050862759557,-0.2000076295108773,56.90376034775982,41.57565320532694,-0.13471623289612555,-0.08687818835318684,-0.04276787472930099,-0.3752116201551905,15.201381697789742,0.059999942779541016,-0.08925461826281555,0.093249964714051,-0.044581887462241454,0.23108181689034346,0.024334038625904775,0.16216589080219723,-0.2308045435028081,80.37376846961388,34.77238997558874,0.0689159260881464,11,-0.10499978065490811,-0.08999991416931241,-0.06374990940094083,-0.2774999141693124,-0.27250003814697354,3,-0.05096654642287779,-2.999974568943594,4.269999980926514,-1.5161294292095218,4.2224998474121085,1.296304668790698,4.170000076293944,-0.05096654642287779
2590,2009-11-13,4.264999866485597,4.287499904632568,4.2274999618530265,4.2725000381469735,143491757.0,-0.0005858365003291732,2.2000050862761547,3.000000000001066,58.369079037845786,44.30128470788315,-0.11096406927867353,-0.08603251905005305,-0.03432808801432685,-0.3639212762384725,15.84782807508789,0.059999942779541904,-0.07193093336941914,0.08899991512298655,-0.05264821790070595,0.23064804814667905,0.018175848611140744,0.15982398163483236,-0.211306198794861,74.99989162805053,24.89981224657877,0.07082406651184607,11,-0.08124971389770597,-0.08749985694885343,-0.048749804496766025,-0.269999861717225,-0.2649998664855966,4,-0.04572091463742567,-2.2000050862759557,4.267499923706056,-2.999974568943594,4.269999980926514,-1.5161294292095218,4.2224998474121085,-0.04572091463742567
2591,2009-11-16,4.329999923706056,4.3425002098083505,4.2849998474121085,4.2849998474121085,179899208.0,0.015240342146603636,-1.555567329292565,-5.999872846335032,62.40308014407139,47.75624653393572,-0.16160518442841276,-0.15359104467077778,-0.09363898273284033,-0.4203025192140242,16.723958998526406,0.0775003433227539,-0.05894301495861054,0.15062496662139946,-0.002456279327047284,0.3037062125698462,0.07408434364717653,0.22716558959562239,-0.26032786577708134,92.95759513223825,39.369644244050235,0.07654062297422319,11,-0.13499975204467862,-0.1524999141693124,-0.10999989509582608,-0.2974998950958261,-0.252500057220459,0,-0.05715934114098231,2.2000050862761547,4.264999866485597,-2.2000050862759557,4.267499923706056,-2.999974568943594,4.269999980926514,-0.05715934114098231
2592,2009-11-17,4.2899999618530265,4.329999923706056,4.2824997901916495,4.329999923706056,205383817.0,-0.009237866641529369,1.3750089407052262,-0.888886534141487,66.8049559371128,51.33078446347953,-0.10085807273771419,-0.115578921955664,-0.0476526054157409,-0.3710704031491199,17.735184542483225,0.04750013351440607,-0.03168895982745035,0.10812499523162789,-0.05065217069271544,0.2669021611559712,0.028736412269456224,0.18751357819379955,-0.19850165177370194,54.34770890605415,-4.722137804186374,0.07938858296217151,11,-0.0949997901916495,-0.11374998092651278,-0.06687498092651278,-0.23000001907348544,-0.21500015258788974,1,-0.05827505879324413,-1.555567329292565,4.329999923706056,2.2000050862761547,4.264999866485597,-2.2000050862759557,4.267499923706056,-0.05827505879324413
2593,2009-11-18,4.322500228881837,4.355000019073486,4.300000190734863,4.300000190734863,204197175.0,0.007575819887600144,-3.8888653414148266,-0.5625014901175377,65.51724421424746,54.23171680843615,-0.11005052707217455,-0.14944034184241062,-0.07640559864260776,-0.39477432475651497,18.4615715053292,0.06500005722045987,-0.015585154205734142,0.13662524223327743,-0.032289860898331746,0.3055403453648866,0.0521676906674724,0.22108279379908247,-0.21092176682418984,74.50997991675075,12.836228317861298,0.08445755156580481,11,-0.11875033378601163,-0.14250016212463468,-0.09937524795532315,-0.23500025272369474,-0.25750017166137784,2,-0.06419899083722602,1.3750089407052262,4.2899999618530265,-1.555567329292565,4.329999923706056,2.2000050862761547,4.264999866485597,-0.06419899083722602
2594,2009-11-19,4.269999980926514,4.349999904632568,4.257500171661377,4.322500228881837,77509032.0,-0.012145805708587365,-1.3870939955331048,-2.3333403975754994,69.72474736427652,58.27520725631873,-0.038472917265686135,-0.09927334588105108,-0.021174438197553158,-0.332975192613699,18.472673472140393,0.0924997329711914,0.006277256119406438,0.08237500190734881,-0.08938429567600448,0.2541342994907021,-0.0035046468843278333,0.16825465069902545,-0.13407936316728275,33.3333333333338,-33.96557159049962,0.0858796487916766,11,-0.04250001907348633,-0.08999991416931152,-0.04562497138977051,-0.18250000476837158,-0.20749998092651367,3,-0.06206085893894908,-3.8888653414148266,4.322500228881837,1.3750089407052262,4.2899999618530265,-1.555567329292565,4.329999923706056,-0.06206085893894908
2595,2009-11-20,4.192500114440918,4.260000228881837,4.150000095367432,4.25,73939688.0,-0.018149851717043752,1.8387005475911717,1.095230742681701,55.707756194085974,59.61009964959323,0.06069449818835082,-0.02232751878341155,0.05772852654549965,-0.24653269577459813,19.074845217811042,0.11999988555908203,0.024514010800971597,0.004500126838683727,-0.16726778938392783,0.1762680430612953,-0.08138383127262205,0.09038408494998951,0.16249990463256836,20.731724336847197,-44.38334514298609,0.08588395811130588,11,0.059999942779541016,-0.01250004768371582,0.04374992847442627,-0.10500013828277588,-0.14499998092651456,4,-0.04710798413613715,-1.3870939955331048,4.269999980926514,-3.8888653414148266,4.322500228881837,1.3750089407052262,4.2899999618530265,-0.04710798413613715
2596,2009-11-23,4.1525001525878915,4.1550002098083505,4.099999904632568,4.117499828338623,41080260.0,-0.009540837390856094,1.7499850990021515,-0.6087025027781158,55.707756194085974,60.42794933044197,0.1094621574495509,0.017382270449107118,0.0981315512913925,-0.19653437712974942,19.395245284695953,0.09250020980834961,0.038281346460997234,-0.03474984169006223,-0.207024879276422,0.13752519589629753,-0.12088736048324211,0.051387677103117646,0.19839986801147358,20.588323291708623,-44.85721342911445,0.08613751879317987,11,0.07499980926513583,0.027499914169310635,0.10687482357025058,-0.06375014781951993,-0.07500028610229492,0,-0.03672489993597028,1.8387005475911717,4.192500114440918,-1.3870939955331048,4.269999980926514,-3.8888653414148266,4.322500228881837,-0.03672489993597028
2597,2009-11-24,4.087500095367432,4.150000095367432,4.065000057220459,4.132500171661377,196258644.0,-0.015653234155801554,1.125002980235081,-1.2857045544338306,48.962673006546716,60.01122804889249,0.17131416696752666,0.07998563792757807,0.16238469210744544,-0.119776617610587,19.522805091189312,0.08750009536743253,0.05749812752854222,-0.09562489986419642,-0.2734988594107328,0.08224905968233998,-0.18456187963746462,-0.006687920090928223,0.2533639205932614,7.758634864364475,-56.84011686226692,0.08893697977326809,11,0.12249994277954102,0.09249997138977051,0.17562496662139893,0.0012499094009399414,-0.017499923706054688,1,-0.002446539118902691,1.7499850990021515,4.1525001525878915,1.8387005475911717,4.192500114440918,-1.3870939955331048,4.269999980926514,-0.002446539118902691
2598,2009-11-25,4.119999885559082,4.119999885559082,4.019999980926514,4.019999980926514,362351469.0,0.007951018821622524,1.0,-2.2222163353537066,49.79591391872524,59.221467334555314,0.12884910953221507,0.052750010925056046,0.1272435914759562,-0.13993093040863958,19.363299102512098,0.09999990463256836,0.06684295162123188,-0.06475009918212926,-0.2395123661149583,0.11001216775069977,-0.15213123264854378,0.022631034284285256,0.204312292877197,30.303008409675463,-32.79668144358196,0.08738113346641452,11,0.06750011444091797,0.06000018119812012,0.14312517642974854,0.001250147819519043,0.01999998092651456,2,-0.010922348918424474,1.125002980235081,4.087500095367432,1.7499850990021515,4.1525001525878915,1.8387005475911717,4.192500114440918,-0.010922348918424474
2599,2009-11-26,4.007500171661377,4.127500057220459,4.005000114440918,4.1024999618530265,254472241.0,-0.027305756558883676,-1.4500011920940323,-0.9499988079059587,43.72762797006226,57.59463943813492,0.22416240534781195,0.16297302548828796,0.2354984903876005,-0.01653269496488141,18.99860948759245,0.12249994277954102,0.06653520897202725,-0.17049982547760045,-0.3617808087447836,0.02078115778958267,-0.26614031711119246,-0.07485933384400845,0.2924670309741204,0.9804141562603982,-61.14178132656669,0.09564049163359156,11,0.1724998950958252,0.1724998950958252,0.24999988079071045,0.11374986171722412,0.1724996566772461,3,0.014348068146244009,1.0,4.119999885559082,1.125002980235081,4.087500095367432,1.7499850990021515,4.1525001525878915,0.014348068146244009
2600,2009-11-27,4.0300002098083505,4.052499771118163,3.910000085830689,3.9300000667572017,191371333.0,0.005614482141780064,-1.0357082644332478,-1.0526354095036603,39.147296850730974,55.010663516652656,0.18419181491897785,0.14598897964998958,0.20747686186503245,-0.026934702988660852,19.16106367236756,0.14249968528747425,0.05907232750940672,-0.14674980640411306,-0.3417065441891918,0.04820693138096521,-0.24422817529665242,-0.0492714375115737,0.24047028400768866,48.97961765464366,-8.705903486665065,0.09747836889253915,11,0.1024998426437369,0.1024998426437369,0.21624982357025058,0.09124982357025058,0.16750001907348633,4,0.008064463647557751,-1.4500011920940323,4.007500171661377,1.0,4.119999885559082,1.125002980235081,4.087500095367432,0.008064463647557751
2601,2009-11-30,3.984999895095825,4.065000057220459,3.984999895095825,4.059999942779541,76533026.0,-0.011166330612837672,-1.133336300318209,-0.7499994039543949,31.3725680857456,51.07373153316741,0.19568582056391826,0.1892734048986089,0.24712478648299907,0.029026842008406994,18.780071019667854,0.08000016212463379,0.04654830827739875,-0.18450011014938372,-0.39679083339621,0.027790613097443018,-0.2906454717727973,-0.07835474852597013,0.2422141497619723,31.249919285379946,-22.468333038998466,0.10614536162341331,11,0.1475001573562622,0.1475001573562622,0.26062512397766113,0.13625013828277588,0.2025001049041748,0,0.01568387454551612,-1.0357082644332478,4.0300002098083505,-1.4500011920940323,4.007500171661377,1.0,4.119999885559082,0.01568387454551612
2602,2009-12-01,4.070000171661377,4.070000171661377,4.010000228881837,4.010000228881837,76474416.0,0.021330057416101278,-1.0000000000000295,-0.7999987284350414,35.18521396545171,47.703505949967884,0.08515131546847954,0.1082478800240727,0.15724650790911276,-0.04444657002172825,18.35063321213172,0.08500027656555176,0.033991674333272215,-0.0984998345375061,-0.31254848047819905,0.11554881140318729,-0.20552415750785258,0.008524488432840371,0.11914819811316768,73.56326752979679,22.412623084478973,0.1070243229703467,12,0.059999823570251465,0.06249988079071045,0.16874980926513672,0.05124986171722412,0.09999990463256747,1,0.0018426767832686597,-1.133336300318209,3.984999895095825,-1.0357082644332478,4.0300002098083505,-1.4500011920940323,4.007500171661377,0.0018426767832686597
2603,2009-12-02,4.0850000381469735,4.099999904632568,4.057499885559082,4.074999809265137,27950384.0,0.0036854707255389307,1.125002980235081,0.16667064031345852,36.727290255952276,44.037121826820744,0.03678778605374955,0.09704203865568939,0.13752294661510422,-0.049910809185359284,17.53898646054829,0.04250001907348633,0.011331735830962586,-0.0827499747276299,-0.29791142665975023,0.13241147720449042,-0.19033070069369007,0.02483075123843026,0.07065053755430828,80.45975877517546,31.642213916184247,0.10758072596606007,12,1.1920928955078125e-07,0.04750001430511386,0.13999998569488437,0.03624999523162753,0.0650000572204581,2,-0.003671937905880829,-1.0000000000000295,4.070000171661377,-1.133336300318209,3.984999895095825,-1.0357082644332478,4.0300002098083505,-0.003671937905880829
2604,2009-12-03,4.067500114440918,4.125,4.059999942779541,4.125,39724868.0,-0.004283947011661238,1.2608760552634635,-5.749856952126135,35.94308501612092,41.84104725149129,0.02519148203449806,0.1161661434669794,0.15120736685518565,-0.022401197783199933,16.40542170828662,0.06500005722045898,-0.013546427989540533,-0.09749990701675415,-0.3164687169200908,0.12146890288658296,-0.20698431196842293,0.011984497934914629,0.058672402475893115,73.25585650522575,26.603870188484642,0.10948440495166852,12,-0.03499996662139804,0.06499993801116943,0.13374996185302734,0.06999993324279785,0.08249998092651367,3,0.017824154887490007,1.125002980235081,4.0850000381469735,-1.0000000000000295,4.070000171661377,-1.133336300318209,3.984999895095825,0.017824154887490007
2605,2009-12-04,4.130000114440918,4.1599998474121085,4.050000190734863,4.0625,46456950.0,0.015365703316910784,-1.3783778210798525,-1.1739173701756422,35.714305177019014,39.61955269403941,-0.052642391429142066,0.0594718792663258,0.08634538716340945,-0.07442645530963521,15.173264049713048,0.1099996566772452,-0.040242018509722755,-0.036749923229217885,-0.2539151882640365,0.18041534180560115,-0.14533255574662718,0.07183270928819141,-0.22000002861022905,82.85729077401633,40.32508776043325,0.10858263251740947,12,-0.09500014781951904,0.0024999380111694336,0.05437493324279785,0.013749837875366211,-0.039999961853026456,4,0.012106467920636854,1.2608760552634635,4.067500114440918,1.125002980235081,4.0850000381469735,-1.0000000000000295,4.070000171661377,0.012106467920636854
2606,2009-12-07,4.125,4.144999980926514,4.110000133514403,4.130000114440918,18996876.0,-0.001210681429144378,1.0000000000000508,-0.07407564390567824,37.59399601464804,38.35636636160623,-0.05805892066210916,0.06422046056406483,0.08597531879554321,-0.05935334616712673,14.623115799943614,0.03499984741211026,-0.06759286006097032,-0.03950003385543788,-0.2574545564681694,0.17845448875729408,-0.14847729516180408,0.06947722745092832,-0.20999991893768266,76.66670905229995,34.15728719410201,0.10897726130636594,12,-0.09000003337860107,0.007500052452087402,0.05937504768371582,0.04250001907348633,-0.030000209808350498,0,0.017575813062263412,-1.3783778210798525,4.130000114440918,1.2608760552634635,4.067500114440918,1.125002980235081,4.0850000381469735,0.017575813062263412
2607,2009-12-08,4.059999942779541,4.1525001525878915,4.0399999618530265,4.132500171661377,31641792.0,-0.01575758962920215,1.0,14.49971390425329,31.18278136459476,36.2882405222584,0.0029390848132102576,0.1227138311049476,0.14570629435158367,0.014645639950103373,15.63676050786849,0.11250019073486506,-0.08307639121764154,-0.09637509584426862,-0.31732081714578086,0.12457062545724318,-0.2068479564950243,0.014097764806487056,-0.14009986639022776,16.666666666667407,-20.894574984280734,0.1104728606507559,12,-0.02499997615814209,0.07250010967254639,0.10312509536743164,0.10750007629394531,0.039999961853027344,1,0.03140395542300678,1.0000000000000508,4.125,-1.3783778210798525,4.130000114440918,1.2608760552634635,4.067500114440918,0.03140395542300678
2608,2009-12-09,4.0324997901916495,4.077499866485597,3.9925000667572017,4.0399999618530265,32518651.0,-0.00677343669346564,1.060601681935036,0.1034503170134961,32.34199675963518,35.02317038776649,0.018687235879542463,0.13861566380990187,0.16694501288997898,0.05035764538184129,17.150655736082772,0.08499979972839489,-0.09755123258913834,-0.11200023889541733,-0.33276204837758616,0.10876157058675151,-0.2223811436365013,-0.0016193341543333517,-0.10779771838188035,23.880463173177315,-13.628349481043369,0.11038090474108431,12,0.0025001764297494233,0.1000002622604379,0.13062524795532315,0.13500022888183683,-0.049999713897704634,2,0.03409802684596297,1.0,4.059999942779541,1.0000000000000508,4.125,-1.3783778210798525,4.130000114440918,0.03409802684596297
2609,2009-12-10,4.050000190734863,4.065000057220459,4.019999980926514,4.0399999618530265,23549680.0,0.004339839170179438,1.2500059604701619,-1.3333333333334518,38.36736584541783,34.93651138717615,0.00877191406111244,0.10960474969174694,0.14640064503471173,0.03993694054480734,18.746363743583554,0.04500007629394531,-0.10291704717229244,-0.08362485170364398,-0.3002646824088613,0.13301497900157333,-0.19194476705625263,0.024695063648964677,-0.12059216341304735,34.328477179398114,-5.083482504582051,0.10831991535260854,12,0.022499680519104004,0.08249986171722412,0.10937488079071045,0.11749982833862305,-0.07500028610229537,3,0.02469133331433837,1.060601681935036,4.0324997901916495,1.0,4.059999942779541,1.0000000000000508,4.125,0.02469133331433837
2610,2009-12-11,4.070000171661377,4.0850000381469735,4.042500019073486,4.070000171661377,31761916.0,0.004938266662867674,1.8333598245222553,0.0,43.03798436136891,36.23266875113429,-0.005539962357421047,0.07825922881049685,0.12529941843641446,0.027484256398285112,20.466490938743693,0.042500019073487216,-0.11143535489569345,-0.053874886035918834,-0.2630428683482249,0.15529309627638677,-0.1584588771920714,0.050709105120233744,-0.13598030793775528,48.43753958118806,6.370038367826602,0.1045839911561529,12,0.00624978542327792,0.06249988079071045,0.07687485218048096,0.09749984741210938,-0.09750008583068803,4,0.01965600008154267,1.2500059604701619,4.050000190734863,1.060601681935036,4.0324997901916495,1.0,4.059999942779541,0.01965600008154267
2611,2009-12-14,4.082499980926514,4.105000019073486,4.070000171661377,4.079999923706056,22826315.0,0.003071206078115285,-2.1111582070573274,100.0,49.53702681677017,37.82731462350301,-0.0030786923123642396,0.04876694099913337,0.11133734256283656,0.021962528431070716,21.60722195068133,0.034999847412109375,-0.10602607194291203,-0.029000079631805065,-0.21480135344972684,0.15680119418611627,-0.12190071654076551,0.06390055727715538,-0.1439605175291221,56.24991618101306,9.435987531475035,0.09290063690896075,12,-0.006250023841858798,0.05000007152557373,0.053750038146972656,0.08500003814697266,-0.12999987602233887,0,0.0018371516708926006,1.8333598245222553,4.070000171661377,1.2500059604701619,4.050000190734863,1.060601681935036,4.0324997901916495,0.0018371516708926006
2612,2009-12-15,4.0399999618530265,4.077499866485597,4.0,4.0625,45896260.0,-0.010410292534488108,1.9523887375112872,-8.999809269505747,42.72728849046544,38.493981094004475,0.03879833024963997,0.07544539854724253,0.14806312675588806,0.0719429402496976,23.07455239572837,0.08249998092651367,-0.09955018230686363,-0.05900009870529299,-0.22702584095386147,0.10902564354327593,-0.14301296982957723,0.025012772418991247,-0.09703129077534056,42.222146870144975,-6.404345756366425,0.08401287112428442,12,0.03624999523162842,0.09250009059906095,0.09625005722045987,0.12750005722045987,-0.045000076293944424,1,0.013613819024244744,-2.1111582070573274,4.082499980926514,1.8333598245222553,4.070000171661377,1.2500059604701619,4.050000190734863,0.013613819024244744
2613,2009-12-16,4.045000076293944,4.054999828338623,4.012499809265137,4.0349998474121085,41075000.0,0.0012376521010224462,1.833359824522196,-0.4444538634340519,54.237267131613045,40.526667995725816,0.030762534185924117,0.05121556911172309,0.1382755680306822,0.07361012336893591,24.306176532566997,0.04250001907348633,-0.08272940943302931,-0.04012497663498049,-0.17248687614733438,0.09223692287737384,-0.10630592639115743,0.026055973121196452,-0.09769078168957002,42.857207732934064,-11.308904800578283,0.06618094975617715,12,0.03124988079071045,0.08749997615814298,0.11062490940094083,0.1224999427795419,-0.09750008583068759,2,0.013596990680162069,1.9523887375112872,4.0399999618530265,-2.1111582070573274,4.082499980926514,1.8333598245222553,4.070000171661377,0.013596990680162069
2614,2009-12-17,4.005000114440918,4.047500133514403,4.002500057220459,4.025000095367432,42207552.0,-0.009888741927954303,-2.5999923706345016,-1.9999523173755485,47.28260418869436,41.81203455257864,0.06812902749910243,0.07414597674285339,0.17211862471575934,0.11887502078282974,26.264739111688705,0.045000076293944424,-0.07486799247624987,-0.06687494516372716,-0.1714527574484075,0.037702867120953165,-0.11916385130606777,-0.014586039021386554,-0.05343700878038904,4.76201288822485,-47.99222294484695,0.05228890614234019,12,0.06749999523162842,0.12749993801116943,0.16499996185302734,0.16249990463256836,-0.125,3,-0.005617986892395899,1.833359824522196,4.045000076293944,1.9523887375112872,4.0399999618530265,-2.1111582070573274,4.082499980926514,-0.005617986892395899
2615,2009-12-18,3.994999885559082,4.017499923706056,3.9774999618530273,3.9800000190734863,63619191.0,-0.00249693597904721,-3.000000000000089,-0.7499940395298381,51.17646695834078,43.32119799076672,0.06366016559379606,0.0722980963857438,0.17547701290703444,0.13309761946750776,27.66009392603157,0.03999996185302823,-0.06939372062048577,-0.06700016260147112,-0.16031066397420712,0.026310338771265318,-0.11365541328783912,-0.020344911915103125,-0.03926804506352166,13.725424197885461,-40.02435645455444,0.04665525068636815,12,0.07000017166137695,0.13750016689300537,0.17500019073486328,0.1725001335144043,-0.09249997138977006,4,-0.0050062531913477315,-2.5999923706345016,4.005000114440918,1.833359824522196,4.045000076293944,1.9523887375112872,4.0399999618530265,-0.0050062531913477315
2616,2009-12-21,4.0,4.0275001525878915,3.964999914169312,4.002500057220459,41832337.0,0.0012515931374597056,1.3809502184357363,-0.16667196490447278,39.85506945912972,44.28478555682616,0.043654903384322985,0.058275053558245915,0.16286968679809455,0.13203255512781187,28.66164609368594,0.06250023841857955,-0.061515651523968984,-0.05437504053115827,-0.1412487639633655,0.03249868290104896,-0.09781190224726188,-0.010938178815054656,-0.04018279936610858,31.111200591701664,-19.300662379844933,0.0434368617161037,12,0.034999966621398926,0.1325000524520874,0.1806250810623169,0.19000005722045898,-0.08999991416931108,0,-0.00687497854232777,-3.000000000000089,3.994999885559082,-2.5999923706345016,4.005000114440918,1.833359824522196,4.045000076293944,-0.00687497854232777
2617,2009-12-22,4.077499866485597,4.105000019073486,4.005000114440918,4.010000228881837,44551992.0,0.019374966621399148,-1.5806471460477232,-26.999237078008775,49.079735218367624,46.1445342744631,-0.0347565698831831,-0.021093914365368782,0.08027939976525733,0.05855916965817176,28.913904536136776,0.10500001907348633,-0.05634612472324463,0.02362483739852994,-0.06255849991854578,0.10980817471560522,-0.019466831260007922,0.0667165060570678,-0.11367901291614091,80.35704858456162,32.35202814842209,0.04309166865853774,12,-0.042499899864197666,0.05500018596649081,0.10875022411346347,0.1125001907348624,-0.12999987602233976,1,-0.03065598177178097,1.3809502184357363,4.0,-3.000000000000089,3.994999885559082,-2.5999923706345016,4.005000114440918,-0.03065598177178097
2618,2009-12-23,4.074999809265137,4.107500076293944,4.0625,4.1024999618530265,27361922.0,-0.000613134838092555,1.3999796551549415,-0.407411855295027,50.955373001236715,47.543201736220745,-0.028601665050397962,-0.023334372085082933,0.07755503211068948,0.06607007582404023,28.765781497265984,0.045000076293944424,-0.053317359302560874,0.023374783992767156,-0.0577404110255344,0.10448997901106827,-0.017182813516383177,0.06393238150191749,-0.10999989509582475,77.19282101561221,31.04420022342113,0.04055759750915059,12,-0.0387498140335083,0.057500243186950684,0.1106252670288086,0.11500024795532227,-0.15999984741210938,2,-0.01963188403694216,-1.5806471460477232,4.077499866485597,1.3809502184357363,4.0,-3.000000000000089,3.994999885559082,-0.01963188403694216
2619,2009-12-28,4.065000057220459,4.107500076293944,4.052499771118163,4.0949997901916495,33483116.0,-0.0024539269969882094,1.0000000000000646,1.0908933277847166,40.441185751571204,47.254668557354336,-0.018160157207148586,-0.009281888442473019,0.08315417063643693,0.08039479574673436,28.519952124960923,0.05500030517578125,-0.039548795338284926,0.010500037670135853,-0.068066102793642,0.08906617813391327,-0.028783032561753075,0.04978310790202478,-0.09610014438629122,70.17545914346793,27.485900256440104,0.039283070231888706,12,-0.028750061988830566,0.06499993801116943,0.1268749237060547,0.125,-0.24250006675720215,0,-0.028905305068444576,1.3999796551549415,4.074999809265137,-1.5806471460477232,4.077499866485597,1.3809502184357363,4.0,-0.028905305068444576
2620,2009-12-29,4.0625,4.082499980926514,4.052499771118163,4.067500114440918,28159876.0,-0.0006150202177779285,-1.3999618539003391,0.16667196490447772,40.74075643905688,46.277305182052864,-0.018814419768129476,-0.004450360836345979,0.08202038008613322,0.08633107803143503,27.525338789754027,0.030000209808350498,-0.024714457276653334,0.006374990940093639,-0.07139793050324883,0.08414791238343655,-0.032511469781577595,0.04526145166176487,-0.0897780884742736,68.42103501988525,28.78887535218349,0.038886460721671394,12,-0.026250004768371582,0.022500157356263095,0.14125001430511475,0.12750005722045898,-0.33249998092651367,1,-0.04492304875300479,1.0000000000000646,4.065000057220459,1.3999796551549415,4.074999809265137,-1.5806471460477232,4.077499866485597,-0.04492304875300479
2621,2009-12-30,4.047500133514403,4.074999809265137,4.042500019073486,4.057499885559082,23052140.0,-0.003692274827223785,-2.2499821185895144,1.9999046347512743,47.82612301221353,46.84384235113599,-0.010394479558670788,0.016308069199395092,0.09208945130080703,0.10439548865504555,26.712989801966224,0.03249979019165039,-0.016918556577624422,-0.011749887466431908,-0.08216410907625438,0.058664334143391006,-0.046956998271343586,0.02345722333847977,-0.07103266327094948,41.46344867369389,-1.029338322044083,0.035207110804911394,12,-0.01125013828277499,-0.012500166893004483,0.16874992847442716,0.14249992370605558,-0.27750015258788974,2,-0.03582463608696396,-1.3999618539003391,4.0625,1.0000000000000646,4.065000057220459,1.3999796551549415,4.074999809265137,-0.03582463608696396
2622,2010-01-04,4.077499866485597,4.077499866485597,4.047500133514403,4.057499885559082,39458515.0,0.007411916487114478,1.9999761581192637,-2.000047684898104,57.758634864364645,47.23510543255282,-0.03857167277069262,-0.013808991385674041,0.05813121471432314,0.07798520133283837,25.919655633227475,0.029999732971193183,-0.013439172443781011,0.017874860763551048,-0.052859559092143016,0.08860928061924467,-0.01749234916429554,0.053242070691397636,-0.09736174869876946,53.84587169423971,8.627021792572052,0.03536720992784683,1,-0.04124987125396817,-0.042499899864197666,0.12625014781951815,0.1125001907348624,-0.33999991416931286,0,-0.041079040132323996,-2.2499821185895144,4.047500133514403,-1.3999618539003391,4.0625,1.0000000000000646,4.065000057220459,-0.041079040132323996
2623,2010-01-05,4.070000171661377,4.0850000381469735,4.065000057220459,4.077499866485597,40695838.0,-0.0018392875707642364,-1.285722070844788,-0.37498509882462305,53.57143465355127,47.933864373092476,-0.030343746680756567,-0.007895472191138175,0.06142304639737706,0.08739062128727326,25.510144466670283,0.01999998092651456,-0.01600327314246286,0.011125159263611017,-0.05878975627701433,0.08104007480423636,-0.023832298506701655,0.04608261703392369,-0.08626481928204432,42.30788981403425,-4.11136469890787,0.03495745777031262,1,-0.033750176429748535,-0.03500020503997803,0.12499988079071045,0.11999988555908203,-0.2675001621246338,1,-0.030098323349238454,1.9999761581192637,4.077499866485597,-2.2499821185895144,4.047500133514403,-1.3999618539003391,4.0625,-0.030098323349238454
2624,2010-01-06,4.139999866485597,4.1475000381469735,4.070000171661377,4.074999809265137,38409601.0,0.017198941491848974,-1.0666815017325475,-8.667026958290037,60.60604747000967,48.9815955410557,-0.08848502460384822,-0.0760861541947353,-0.0118160914509291,0.01980288127262053,25.066075409491734,0.07749986648559659,-0.00894585875609799,0.07749986648559659,-0.0012569104454485114,0.1562566434166417,0.038121478020073596,0.11687825495111959,-0.15273922420560826,92.8569806676628,44.764184917661154,0.03937838846552266,1,-0.08374989032745361,-0.10499989986419767,0.04375016689300448,0.05000019073486239,-0.3699998855590829,2,-0.0543478048040541,-1.285722070844788,4.070000171661377,1.9999761581192637,4.077499866485597,-2.2499821185895144,4.047500133514403,-0.0543478048040541
2625,2010-01-07,4.179999828338623,4.1875,4.122499942779541,4.139999866485597,47772544.0,0.00966182684613992,1.3636253294492995,0.6153834867769283,63.636375761940755,51.6239629080347,-0.11117417535554441,-0.11820882946635436,-0.05304558137035009,-0.017049027297575847,24.992095225281428,0.06500005722045898,-0.008115880816930598,0.11499984264373797,0.024868432469170365,0.20513125281830558,0.06993413755645417,0.16006554773102177,-0.18928440195599228,94.82746713933842,45.7933077406974,0.04506570508728386,1,-0.08374977111816406,-0.1312497854232788,2.384185791015625e-07,0.010000228881835938,-0.36999988555908203,3,-0.08552628051601086,-1.0666815017325475,4.139999866485597,-1.285722070844788,4.070000171661377,1.9999761581192637,4.077499866485597,-0.08552628051601086
2626,2010-01-08,4.197500228881837,4.2199997901916495,4.170000076293944,4.184999942779541,44435684.0,0.00418669886648515,-1.3529266568680367,0.3125074505877315,73.68428600520281,54.35780188434972,-0.10919611281441455,-0.13702452140781407,-0.07103334284221319,-0.029910442673354076,25.079534918429815,0.04999971389770508,0.0007129588641818785,0.12887523174285942,0.023963302468967385,0.23378716101675145,0.07641926710591296,0.18133119637980588,-0.19891341955451125,86.95675009260438,35.529968673674176,0.05245596463694604,1,-0.06625032424926847,-0.10500037670135587,-0.06500017642974942,-0.05500018596649259,-0.3850002288818368,4,-0.111375862850849,1.3636253294492995,4.179999828338623,-1.0666815017325475,4.139999866485597,-1.285722070844788,4.070000171661377,-0.111375862850849
2627,2010-01-11,4.1875,4.230000019073486,4.179999828338623,4.2175002098083505,30370122.0,-0.0023824248568298234,-1.2222033844425841,-2.399961853900339,71.11112366979917,56.597329736412206,-0.09158230477479012,-0.1233044302410784,-0.06172732339635445,-0.016679410609482304,24.531286334319187,0.05000019073486328,0.00898858432903804,0.11249999999999982,-0.004950995655121915,0.22995099565512156,0.05377450217243851,0.17122549782756114,-0.17562841182081534,74.24240672774037,20.8339205753814,0.058725497827560875,1,-0.05124998092651367,-0.09000003337860107,-0.0549999475479126,-0.04499995708465576,-0.32249999046325684,0,-0.0997014970921758,-1.3529266568680367,4.197500228881837,1.3636253294492995,4.179999828338623,-1.0666815017325475,4.139999866485597,-0.0997014970921758
2628,2010-01-12,4.170000076293944,4.207499980926514,4.1525001525878915,4.182499885559082,32032469.0,-0.004179086258162545,-1.3157989840785924,0.4166573948978954,76.19050502420438,60.56947632226034,-0.06614532173336407,-0.10010773198881129,-0.04247964498763768,0.0038626022784900016,23.380113406253006,0.05499982833862216,0.022674159372693126,0.08812506198882986,-0.03481987907701001,0.21107000305466972,0.02665259145591037,0.14959753252174934,-0.14067821364321542,62.499999999999446,2.8166938301133158,0.06147247053291986,1,-0.033750057220458096,-0.0725001096725455,-0.038750052452086514,-0.027500033378600186,-0.2525000572204581,1,-0.10371705421215294,-1.2222033844425841,4.1875,-1.3529266568680367,4.197500228881837,1.3636253294492995,4.179999828338623,-0.10371705421215294
2629,2010-01-13,4.150000095367432,4.175000190734863,4.142499923706056,4.1525001525878915,31116565.0,-0.004796158407816553,-2.714231219858045,0.2000076295110052,73.84623510614364,64.24786284082553,-0.03667709240263228,-0.07613538480575244,-0.022701356094792402,0.02606081566756213,22.109654236888726,0.032500267028807706,0.02711613750419417,0.06312508583068865,-0.06246694482561832,0.18871711648699563,0.000329070502535167,0.12592110115884214,-0.10462398020288166,25.58151913557247,-38.266296344693494,0.06279601532815349,1,-0.013750076293945312,-0.052500128746032715,-0.041249990463256836,-0.007500052452087402,-0.20000004768371538,2,-0.08373495851689172,-1.3157989840785924,4.170000076293944,-1.2222033844425841,4.1875,-1.3529266568680367,4.197500228881837,-0.08373495851689172
2630,2010-01-14,4.150000095367432,4.170000076293944,4.144999980926514,4.167500019073486,31620592.0,0.0,1.2222269317171313,6.999809269499707,73.43757217767539,67.09357941476574,-0.02565815779180003,-0.07360864467371009,-0.020106797767335927,0.02624555264449402,21.101889585300025,0.025000095367430752,0.03129418321751043,0.0591250896453861,-0.06926860441106619,0.18751878370183794,-0.0050717573828400475,0.12332193667361224,-0.08985406789016714,8.571615413539051,-56.96270002423741,0.06419684702822596,1,-0.011250019073486328,-0.052500128746032715,-0.06749999523162842,-0.010000109672546387,-0.17500019073486373,3,-0.09156629053216292,-2.714231219858045,4.150000095367432,-1.3157989840785924,4.170000076293944,-1.2222033844425841,4.1875,-0.09156629053216292
2631,2010-01-15,4.0900001525878915,4.1574997901916495,4.079999923706056,4.150000095367432,44701532.0,-0.014457817204996393,1.0666815017325253,3.4285831062669794,52.06616781239209,66.46108307565767,0.045823202519740924,-0.013721506560470331,0.039426139628846,0.08544452580722695,20.63359034793364,0.07749986648559393,0.039820428669210095,-0.0012498617172234106,-0.12958435878015262,0.12708463534570624,-0.06541711024868846,0.06291738681424164,-0.01626580578292902,6.666815015910496,-54.6382219749914,0.06416724853146474,1,0.05749988555908114,0.007499814033507413,-0.006250143051148349,0.04999983310699374,-0.11250019073486417,4,-0.06845970644553256,1.2222269317171313,4.150000095367432,-2.714231219858045,4.150000095367432,-1.3157989840785924,4.170000076293944,-0.06845970644553256
2632,2010-01-18,4.0949997901916495,4.114999771118163,4.070000171661377,4.107500076293944,24555135.0,0.0012224052364875337,2.2727367307658315,0.20833830039180465,53.27869749495394,66.42855672470242,0.04868693401098678,-0.015167049187905235,0.03529747984233733,0.07954511089104788,19.53410402177248,0.04499959945678622,0.049169825378378995,0.0009997844696032487,-0.12504742789220646,0.12704699683141296,-0.06202382171130161,0.0640233906505081,0.13500022888183683,18.181565970078214,-39.41540563251931,0.06302360618090497,1,0.05500030517578214,0.0025001764297494233,-0.011249780654906338,0.04500019550323575,-0.1574997901916495,0,-0.06898652128586025,1.0666815017325253,4.0900001525878915,1.2222269317171313,4.150000095367432,-2.714231219858045,4.150000095367432,-0.06898652128586025
2633,2010-01-19,4.099999904632568,4.110000133514403,4.052499771118163,4.0900001525878915,45346450.0,0.001221029230061399,2.8333306842567634,-0.7999618539003677,55.83332273692502,65.89825397658191,0.054076524505878965,-0.01669121334117918,0.030922031443719078,0.07454335028105596,18.461659539883826,0.057500362396240234,0.05744146322063237,0.003249907493591664,-0.12067815349934996,0.12717796848653373,-0.05871412300287915,0.06521393799006248,0.1268001174926754,38.775486372235775,-16.518621466838738,0.061964030496470965,1,0.041249990463256836,-0.0024999380111694336,-0.016249895095825195,0.040000081062316895,-0.11749982833862349,1,-0.057317048917562174,2.2727367307658315,4.0949997901916495,1.0666815017325253,4.0900001525878915,1.2222269317171313,4.150000095367432,-0.057317048917562174
2634,2010-01-20,3.982500076293945,4.099999904632568,3.9774999618530273,4.0925002098083505,72318958.0,-0.028658495383344085,-1.0416595472444856,-11.000286109390267,40.36143193966333,63.312149107439964,0.16414736664134688,0.10438859791811916,0.14696869235957744,0.1915578462822496,17.566205679097518,0.12249994277954102,0.057510274451656684,-0.11312491893768373,-0.2409084293508177,0.014658591475450233,-0.17701667414425115,-0.0492331637311163,0.2373279357910154,2.5974605030441063,-48.92792740822247,0.06389175520656701,1,0.12124991416931197,0.11499989032745406,0.1012499332427983,0.15749990940094039,-0.08249998092651278,2,-0.016321420207214832,2.8333306842567634,4.099999904632568,2.2727367307658315,4.0949997901916495,1.0666815017325253,4.0900001525878915,-0.016321420207214832
2635,2010-01-21,3.974999904632568,4.057499885559082,3.964999914169312,4.014999866485597,65773055.0,-0.0018832822392200743,-2.0833353201567513,0.3636355754767359,41.10425140535568,59.69214526301251,0.15590534186395155,0.11627507998660258,0.15378513053323895,0.19868382042594446,16.443257872881084,0.09249997138977006,0.05960629197279488,-0.11962509155273482,-0.25098716339012705,0.011736980284657417,-0.18530612747143094,-0.0539440556340387,0.23028842443847664,5.194803586312729,-45.63690660202194,0.06568103591869623,1,0.12250006198883101,0.12250006198883101,0.12750005722045943,0.1575001478195195,0.007500171661376953,3,-0.006289272339281338,-1.0416595472444856,3.982500076293945,2.8333306842567634,4.099999904632568,2.2727367307658315,4.0949997901916495,-0.006289272339281338
2636,2010-01-22,3.972500085830689,4.0275001525878915,3.962500095367432,3.9700000286102295,49232512.0,-0.0006288852482652096,-6.428610354223861,-0.06250149011754949,36.18421754349417,55.81137791564529,0.13760288233566742,0.12291073747287795,0.15314021732537908,0.20103061155764435,15.156987632717678,0.06500005722045943,0.05303535227755596,-0.12074991464614859,-0.25677527038605286,0.015275441093756115,-0.18876259251610117,-0.05273723677619602,0.21356517004821685,6.557384738051743,-42.07987749508289,0.0680126778699523,1,0.11249995231628374,0.12374997138977006,0.13187491893768266,0.15999996662139848,0.044999837875366655,4,0.0006292809937991084,-2.0833353201567513,3.974999904632568,-1.0416595472444856,3.982500076293945,2.8333306842567634,4.099999904632568,0.0006292809937991084
2637,2010-01-25,3.952500104904175,3.9874999523162837,3.9249999523162837,3.962500095367432,47655600.0,-0.005034608053968603,1.0833435986283224,-3.999904634750564,35.031826627944625,51.238191427171984,0.13495443733953127,0.1402569402660525,0.16800574367567922,0.22239634446838963,15.298821221751835,0.0625,0.040273423059352886,-0.1344999074935913,-0.2843559661723667,0.015356151185184075,-0.209427936832979,-0.05957187815420362,0.211208634923584,14.86493278535804,-33.144779486559614,0.07492802933938764,1,0.09749996662139893,0.12499988079071045,0.15187489986419678,0.1799999475479126,0.08499979972839355,0,0.006325074328988212,-6.428610354223861,3.972500085830689,-2.0833353201567513,3.974999904632568,-1.0416595472444856,3.982500076293945,0.006325074328988212
2638,2010-01-26,3.994999885559082,3.994999885559082,3.922499895095825,3.940000057220459,44674847.0,0.01075263239137536,1.6363715179941565,-5.499988079059432,30.13697645859989,46.381607133000465,0.07266145713075112,0.09639888705662703,0.11922819272176,0.18140356659016632,15.432128517614906,0.07249999046325684,0.022026826513951825,-0.08800013065338153,-0.24337404372928262,0.06737378242251957,-0.16568708719133252,-0.010313174115430535,0.1400637997673,40.84506285519329,-1.4301480352874592,0.07768695653795063,1,0.05125010013580322,0.08125007152557373,0.10937511920928955,0.13750016689300537,0.05500030517578125,1,-0.01439296300531312,1.0833435986283224,3.952500104904175,-6.428610354223861,3.972500085830689,-2.0833353201567513,3.974999904632568,-0.01439296300531312
2639,2010-01-27,3.947499990463257,3.9800000190734863,3.9249999523162837,3.972500085830689,48108224.0,-0.011889836409639254,1.750005960470184,-0.4545486071976707,18.791943301776712,40.30987059123394,0.09880649184991075,0.14192098712158874,0.15984952721073142,0.22975037403895904,15.460642210935728,0.0699999332427983,0.002578524011073391,-0.12962502241134644,-0.2963368420134014,0.03708679719070851,-0.2129809322123739,-0.04626911261031896,0.1578047642308471,18.51859046926078,-16.402353612867557,0.0833559098010274,1,0.09249985218048096,0.12874996662139893,0.15687501430511475,0.18500006198883057,0.08000016212463468,2,0.00886639288543245,1.6363715179941565,3.994999885559082,1.0833435986283224,3.952500104904175,-6.428610354223861,3.972500085830689,0.00886639288543245
2640,2010-01-28,3.880000114440918,3.984999895095825,3.880000114440918,3.982500076293945,46386827.0,-0.017099398653682485,-1.0487769703849124,4.099982833927697,12.42594902064775,35.905401836595686,0.1385490844107684,0.20558800505082875,0.21962526379795477,0.29747374685060546,15.665356582630327,0.10499978065490723,-0.020542345626505032,-0.1879999041557312,-0.3766209223772252,0.0006211140657628178,-0.28231041326647777,-0.09368939504498419,0.19971195990942725,0.0,-27.168119450516308,0.09431050911074693,1,0.1174998283386226,0.17499995231628418,0.22249996662139893,0.25249993801116943,0.2024998664855957,3,0.0051546341073744895,1.750005960470184,3.947499990463257,1.6363715179941565,3.994999885559082,1.0833435986283224,3.952500104904175,0.0051546341073744895
2641,2010-01-29,3.902499914169312,3.9249999523162837,3.8624999523162837,3.9049999713897705,51140965.0,0.005798917284732141,1.9411751506244375,0.02439081122823571,17.2412753621917,31.901243821844318,0.0968390132491308,0.18094533118897393,0.1874080525343902,0.27477169275023305,15.824251854683343,0.0625,-0.04305597558251506,-0.15825009346008256,-0.3608197729818685,0.04431958606170294,-0.2595349332209751,-0.05696525369918959,0.145258246595525,30.188665665008802,8.604373724898249,0.1012848397608928,1,0.08375012874603138,0.1437500715255733,0.19625014066696123,0.23000013828277543,0.21749997138977006,4,0.020499721687158967,-1.0487769703849124,3.880000114440918,1.750005960470184,3.947499990463257,1.6363715179941565,3.994999885559082,0.020499721687158967
2642,2010-02-01,3.910000085830689,3.9375,3.8624999523162837,3.872499942779541,46401156.0,0.0019218890009824463,-1.6086916860510672,-14.999713904256133,19.411693757625898,27.854396157477748,0.06742765376525872,0.16891336290389036,0.17136678562669738,0.26743016919276696,15.93646400450927,0.07500004768371626,-0.067150055665536,-0.14237493276596025,-0.35559877307766774,0.07084890754574769,-0.248986852921814,-0.035763012610106504,0.10441159741340877,35.84917543117852,18.637380640474063,0.10661192015585397,2,0.07124984264373735,0.13624989986419633,0.17374992370605424,0.22249996662139848,0.22000002861022905,0,0.027493564070479648,1.9411751506244375,3.902499914169312,-1.0487769703849124,3.880000114440918,1.750005960470184,3.947499990463257,0.027493564070479648
2643,2010-02-02,3.947499990463257,3.947499990463257,3.8675000667572017,3.910000085830689,46138368.0,0.009590768237694558,3.266673448367965,0.9999936421954534,27.118576489446156,26.38296777412028,0.006728282107116179,0.12834585649434782,0.1245376979901458,0.22895137515653108,16.121348586438742,0.07999992370605513,-0.07903129356148852,-0.09875001907348668,-0.31682472363366454,0.11932468548669073,-0.20778737135357517,0.010287333206602245,0.0395675812138343,69.38781865387845,51.03566560131444,0.10903735228008872,2,0.01249992847442627,0.09874999523162842,0.13625001907348633,0.18500006198883057,0.20999979972839267,1,0.022799218337363314,-1.6086916860510672,3.910000085830689,1.9411751506244375,3.902499914169312,-1.0487769703849124,3.880000114440918,0.022799218337363314
2644,2010-02-03,3.9149999618530273,3.974999904632568,3.9149999618530273,3.9600000381469727,32460204.0,-0.008233066165610148,-1.6666596024244282,-1.2000050862759701,25.263089208900226,24.62283864118079,0.032013001141901753,0.15085983720857943,0.14883104173169404,0.260034085304655,17.239878774553503,0.05999994277954057,-0.09392857716731307,-0.12000005245208722,-0.3409072876330228,0.10090718272884835,-0.23045367004255546,-0.009546434861619435,-0.05250000953674361,42.85717066107198,22.30667468403087,0.11045361759046782,2,0.03000009059906006,0.1312500238418579,0.16937506198883057,0.21750009059906006,0.252500057220459,2,0.034482817419476675,3.266673448367965,3.947499990463257,-1.6086916860510672,3.910000085830689,1.9411751506244375,3.902499914169312,0.034482817419476675
2645,2010-02-04,3.822499990463257,3.9574999809265137,3.8199999332427983,3.952500104904175,64591556.0,-0.02362706827358152,-1.0370342898317366,2.8888865341414824,23.645251232614655,23.229620162194177,0.11242907287668746,0.22683343822962954,0.234378701020443,0.3503249614152715,19.158521994739008,0.13750004768371538,-0.114189937188939,-0.19462503194808978,-0.42383008309873027,0.034580019202550716,-0.3092275575234096,-0.08002250637276953,0.15249991416931108,1.6129404399513005,-19.838910429568983,0.11460252557532014,2,0.0849999189376831,0.20249998569488525,0.2606250047683716,0.31000006198883057,0.32249999046325684,3,0.053629865961043466,-1.6666596024244282,3.9149999618530273,3.266673448367965,3.947499990463257,-1.6086916860510672,3.910000085830689,0.053629865961043466
2646,2010-02-05,3.7300000190734863,3.865000009536743,3.714999914169312,3.822499990463257,97477768.0,-0.02419881533565682,-1.4489775264060456,0.7115376150827128,19.32771492958841,21.48471886237682,0.18652838764794044,0.29778106993770326,0.31999767655924494,0.4397761036487573,21.0046280276611,0.1500000953674312,-0.12238364353386455,-0.2637499928474427,-0.5102064664767623,-0.017293519218123166,-0.3869782296621027,-0.14052175603278272,0.2449998855590816,5.76927132860577,-15.431329161227582,0.12322823681465978,2,0.12499988079071045,0.2424999475479126,0.330625057220459,0.4025000333786011,0.4025001525878906,4,0.09450401073740111,-1.0370342898317366,3.822499990463257,-1.6666596024244282,3.9149999618530273,3.266673448367965,3.947499990463257,0.09450401073740111
2647,2010-02-08,3.7699999809265137,3.807499885559082,3.7300000190734863,3.775000095367432,49973172.0,0.010723850307905236,1.214291553133515,0.054055307972466805,23.809494975794806,20.781665364287367,0.1317760075843326,0.23705316966856138,0.2755351173944982,0.3967293642232299,22.80856308643869,0.0774998664855957,-0.13060751634253664,-0.20287503004074114,-0.4509533172654292,0.04520325718394691,-0.32691417365308517,-0.07883588642839712,0.19459992408752402,21.15387260561246,2.0864730936277205,0.12403914361234404,2,0.07999992370605469,0.20249998569488525,0.265625,0.36250007152557373,0.41249990463256836,0,0.09283817145976547,-1.4489775264060456,3.7300000190734863,-1.0370342898317366,3.822499990463257,-1.6666596024244282,3.9149999618530273,0.09283817145976547
2648,2010-02-09,3.7374999523162837,3.7725000381469727,3.714999914169312,3.755000114440918,43446380.0,-0.008620697287707313,1.190480515528977,3.4999523173753264,27.52289805340844,21.751771447802003,0.13847004063406043,0.24821620504873687,0.30205516075974925,0.42484500215462306,25.206959437320677,0.05750012397766069,-0.1385299541402052,-0.21375005245208767,-0.46486075683162964,0.0373606519274543,-0.33930540464185865,-0.08819470026231668,0.2171159530639648,8.653861143180137,-11.980641875739785,0.12555535218977107,2,0.11249995231628462,0.2350000143051152,0.29812502861022994,0.39500010013580367,0.462499856948853,1,0.10501676712567876,1.214291553133515,3.7699999809265137,-1.4489775264060456,3.7300000190734863,-1.0370342898317366,3.822499990463257,0.10501676712567876
2649,2010-02-10,3.802500009536743,3.857500076293945,3.7825000286102295,3.797499895095825,60884022.0,0.017391319879529687,-3.285735694822863,-0.2857181782264474,35.68463810784452,24.33607023526831,0.05670147685756799,0.1642696683717304,0.2353338871970223,0.3556742588606152,27.317319896620194,0.12000012397766113,-0.14361885238068384,-0.13137499094009408,-0.37247157778406503,0.10972159590387687,-0.25192328436207934,-0.010826697518108386,0.1425312561950678,36.08250362052019,12.937518656408152,0.12054829342198553,2,0.04249989986419678,0.16999995708465576,0.2331249713897705,0.33000004291534424,0.31999993324279785,2,0.09335957390257987,1.190480515528977,3.7374999523162837,1.214291553133515,3.7699999809265137,-1.4489775264060456,3.7300000190734863,0.09335957390257987
2650,2010-02-11,3.7699999809265137,3.8424999713897705,3.744999885559082,3.8199999332427983,54486691.0,-0.008547016049630152,1.0526327677377094,-9.999761586877831,33.992072811023434,26.197269951805172,0.08041339626017541,0.17585767939894303,0.264974204086168,0.38305375077695025,29.6598074971665,0.09750008583068848,-0.1521028703448546,-0.1448750138282775,-0.37384565820482507,0.08409563054826963,-0.2593603360165515,-0.030389691640003935,0.16583003074279734,36.66668785941559,10.951590724760575,0.11448532218827365,2,0.07499992847442627,0.20249998569488525,0.27562499046325684,0.36250007152557373,0.36500024795532315,3,0.10543767643449242,-3.285735694822863,3.802500009536743,1.190480515528977,3.7374999523162837,1.214291553133515,3.7699999809265137,0.10543767643449242
2651,2010-02-12,3.809999942779541,3.8324999809265137,3.775000095367432,3.7999999523162837,41230912.0,0.010610069510715636,1.0909023915521736,-0.20000000000000712,39.08043793054689,28.382685971018617,0.028957660054810486,0.11995542957063732,0.22397108909790653,0.33851304559779116,31.365995874571574,0.0625,-0.15172438588378245,-0.09087504148483294,-0.30873102514599093,0.12698094217632505,-0.19980303331541194,0.018052950345746055,0.11699686498976991,66.66661089630236,37.94407158842364,0.1089279918305789,2,0.034999966621398926,0.1625000238418579,0.2625001072883606,0.3225001096725464,0.3000001907348624,4,0.08792652051920435,1.0526327677377094,3.7699999809265137,-3.285735694822863,3.802500009536743,1.190480515528977,3.7374999523162837,0.08792652051920435
2652,2010-02-15,3.8125,3.857500076293945,3.8050000667572017,3.8350000381469727,31823446.0,0.000656183007350597,-1.8000076294138676,-2.250005960470062,35.10204319952045,29.269737827693536,0.012485779208993186,0.10035109619383187,0.2177360145716758,0.3312410979253624,32.861630420397184,0.052500009536743164,-0.14127966513464196,-0.07424999475479144,-0.2750778769011548,0.1265778873915715,-0.17466393582797313,0.026163946318390252,0.10601693202531104,68.42103501988504,39.52866560047677,0.10041394107318154,2,0.03249990940093994,0.15999996662139893,0.29937487840652466,0.3200000524520874,0.3274998664855966,0,0.08393447125544307,1.0909023915521736,3.809999942779541,1.0526327677377094,3.7699999809265137,-3.285735694822863,3.802500009536743,0.08393447125544307
2653,2010-02-16,3.865000009536743,3.865000009536743,3.809999942779541,3.839999914169312,30982279.0,0.013770494304719438,3.399988555951859,-1.1111134658584976,43.319837744046104,31.276043220487523,-0.05916988482337304,0.03092851058005941,0.1615504699488124,0.27426594892831524,34.142309524038986,0.05500006675720215,-0.13324303354594758,-0.009999990463256836,-0.18400091117132966,0.164000930244816,-0.09700045081729325,0.07700046989077958,0.04537624177432775,100.0,66.91224061755318,0.0870004603540365,2,-0.028750061988830566,0.09624993801116943,0.25187498331069946,0.26750004291534424,0.2650001049041748,1,0.08214744508122118,-1.8000076294138676,3.8125,1.0909023915521736,3.809999942779541,1.0526327677377094,3.7699999809265137,0.08214744508122118
2654,2010-02-17,3.9175000190734863,3.942500114440918,3.869999885559082,3.8975000381469727,44008341.0,0.013583443572367848,1.0714300311305782,0.7999961853173004,53.11202547774732,34.550129247724485,-0.12435524988028668,-0.028133227093398272,0.10646315343370993,0.21814942659395875,34.10399935546033,0.0775001049041748,-0.12610633441452457,0.04575002193450928,-0.12211662738514129,0.2136166712541594,-0.038183302725316004,0.12968334659433456,-0.20250010490417436,87.3417385341922,48.000317894231024,0.08393332465982514,2,-0.08875000476837158,0.027500033378601074,0.1993749737739563,0.21500003337860107,0.2325000762939453,2,0.07211226262060455,3.399988555951859,3.865000009536743,-1.8000076294138676,3.8125,1.0909023915521736,3.809999942779541,0.07211226262060455
2655,2010-02-18,3.9500000476837163,3.9600000381469727,3.884999990463257,3.910000085830689,43037135.0,0.008296114474025229,1.5000039736468116,2.0,53.87756071205583,38.38900100133198,-0.15295195592204314,-0.06598531445438027,0.06968525628329347,0.18258432834186822,33.83292377374782,0.07500004768371582,-0.12483941401204035,0.07950004339218175,-0.08547685078013112,0.24447693756449418,-0.002988403693974462,0.16198849047833797,-0.23045012950897226,94.5945980777015,51.86078967606231,0.08248844708615631,2,-0.11250007152557417,-0.007500052452087846,0.16687494516372636,0.18250000476837114,0.17249989509582475,3,0.0436708589907433,1.0714300311305782,3.9175000190734863,3.399988555951859,3.865000009536743,-1.8000076294138676,3.8125,0.0436708589907433
2656,2010-02-19,3.974999904632568,3.974999904632568,3.9075000286102295,3.9075000286102295,42551069.0,0.006329077632166502,1.000000000000013,1.6874985098824484,55.158716793110464,41.8722478699226,-0.15594287243869287,-0.09569460075089387,0.040771024228769104,0.1531966192996621,33.44038423791692,0.06749987602233842,-0.11882326741629523,0.10437490940093941,-0.06093082599395094,0.26968064479582976,0.02172204170349401,0.1870277770983848,-0.24583198165893494,100.0,54.06569884462411,0.0826528676974452,2,-0.12999999523162797,-0.03875005245208696,0.1431251168251042,0.1575001478195195,0.20249986648559526,4,0.04025165486489701,1.5000039736468116,3.9500000476837163,1.0714300311305782,3.9175000190734863,3.399988555951859,3.865000009536743,0.04025165486489701
2657,2010-02-22,3.9774999618530273,4.014999866485597,3.972500085830689,3.990000009536743,32227864.0,0.0006289452277836727,-2.777791906412116,-0.18518623174328575,52.521005877919265,44.64981540597936,-0.1407109534379538,-0.1014258570338602,0.03640040356698737,0.14675771155352368,32.48854017727023,0.04249978065490767,-0.10337304232335853,0.1056249737739563,-0.06263917288879117,0.2738891204367033,0.021492900442582563,0.18975704710533003,-0.23358211997985823,81.70735678597644,37.13946801048279,0.08413207333137358,2,-0.09750008583068803,-0.06250011920928955,0.14500004053115845,0.15500009059906006,0.19750022888183594,0,0.03331242562718906,1.000000000000013,3.974999904632568,1.5000039736468116,3.9500000476837163,1.0714300311305782,3.9175000190734863,0.03331242562718906
2658,2010-02-23,3.9375,4.025000095367432,3.9300000667572017,3.994999885559082,62151071.0,-0.010056558701861618,-1.6206994074044645,4.599973297221004,51.867223200958584,46.447880416325376,-0.07750832941049435,-0.06951877791812411,0.07491297971052457,0.1822668131811307,31.76935559418804,0.09500002861022994,-0.07440426160396951,0.06850000619888297,-0.09272393055459194,0.22972394295235787,-0.012111962177854263,0.1491119745756202,-0.17189559615783656,43.548401982409345,-1.1848281546816821,0.08061196837673741,2,-0.052500009536743164,-0.02499997615814209,0.18625003099441528,0.1950000524520874,0.2024998664855966,1,0.05142853752015153,-2.777791906412116,3.9774999618530273,1.000000000000013,3.974999904632568,1.5000039736468116,3.9500000476837163,0.05142853752015153
2659,2010-02-24,3.982500076293945,4.0,3.952500104904175,3.9574999809265137,41722320.0,0.01142859080481129,-1.714291553133515,-0.4347851326024503,64.41442041309553,49.82814126100005,-0.10537116357319887,-0.11780206446490782,0.028353579322077938,0.13454875998791094,31.01130538258321,0.0625,-0.047508944446406076,0.11175007820129368,-0.05376428334151351,0.2772644397441013,0.028992897429890085,0.19450725897269727,-0.19095610329925483,69.6428662660099,18.65153484813326,0.08275718077140376,2,-0.08249998092651323,-0.07500016689300493,0.1368748545646672,0.14999997615814253,0.19749975204467818,2,0.037037045906157084,-1.6206994074044645,3.9375,-2.777791906412116,3.9774999618530273,1.000000000000013,3.974999904632568,0.037037045906157084
2660,2010-02-25,3.900000095367432,3.9774999618530273,3.8824999332427983,3.9774999618530273,46111835.0,-0.02071562569894192,1.4516178651194442,-3.0999828339278253,65.59633509136029,52.77435205664598,-0.002784187436891905,-0.035549554265851935,0.10765867147576946,0.21470162765124234,30.014986979148155,0.10000014305114657,-0.02350612567980992,0.028250098228455034,-0.13774056225178155,0.19424075870869162,-0.05474523201166326,0.11124542846857333,-0.08511051013546789,12.280801553985473,-42.59542513753813,0.08299533024011839,2,0.01499998569488481,-0.013750195503235307,0.2006248831748958,0.23249995708465532,0.27999973297119096,3,0.06410256253505198,-1.714291553133515,3.982500076293945,-1.6206994074044645,3.9375,-2.777791906412116,3.9774999618530273,0.06410256253505198
2661,2010-02-26,3.982500076293945,3.990000009536743,3.912499904632568,3.9300000667572017,47059287.0,0.02115384074592952,1.2963036222029747,-0.6774206449310624,68.08511156364416,56.4391374304375,-0.06508628617113166,-0.1177878680370843,0.022453619212404963,0.1300709333695349,28.715995502699883,0.08999991416931108,-0.005158488498851366,0.10675007104873613,-0.06607554433468144,0.2795756864321537,0.020337263357027346,0.1931628787404449,-0.14659944004843384,70.1754591434672,10.577795587808886,0.08641280769170882,2,-0.06500005722045854,-0.1112500429153429,0.11499989032745406,0.14999997615814253,0.16499996185302868,4,0.03515376366693701,1.4516178651194442,3.900000095367432,-1.714291553133515,3.982500076293945,-1.6206994074044645,3.9375,0.03515376366693701
2662,2010-03-01,4.017499923706056,4.0349998474121085,3.964999914169312,4.012499809265137,39342462.0,0.00878841098345462,2.500000000000089,0.0952402577645139,73.72881458669337,59.817912635176086,-0.075934107503977,-0.15212045807783348,-0.01353025870117186,0.09124611873701394,27.407541360956056,0.06999993324279652,0.020171398968000354,0.1363749265670786,-0.04728290971751292,0.3200327628516697,0.04454600842478307,0.22820384470937416,-0.16268934154835257,88.5246337341384,21.554175483191386,0.09182891814229564,3,-0.06500005722046032,-0.14250004291534513,0.07312512397766024,0.11500012874603183,0.10249996185302646,0,0.039825725065480766,1.2963036222029747,3.982500076293945,1.4516178651194442,3.900000095367432,-1.714291553133515,3.982500076293945,0.039825725065480766
2663,2010-03-02,4.037499904632568,4.050000190734863,4.005000114440918,4.017499923706056,35816343.0,0.0049782156331850125,-1.0000211929512244,3.9999046347502087,71.55962981676768,61.86764645062279,-0.0769878166953637,-0.17395070160491777,-0.034463350475500754,0.0680175742779845,26.191920363007526,0.04500007629394531,0.04131031658039008,0.1518749117851259,-0.04271557679284399,0.34646540036309537,0.05457966749614096,0.24917015607411086,-0.1610666106443368,92.53715409787529,20.764842523257812,0.09729524428898478,3,-0.07124984264373779,-0.15499985218048096,0.026250123977661133,0.09500014781951904,0.13999986648559481,1,0.03405579921984114,2.500000000000089,4.017499923706056,1.2963036222029747,3.982500076293945,1.4516178651194442,3.900000095367432,0.03405579921984114
2664,2010-03-03,4.050000190734863,4.052499771118163,4.0,4.025000095367432,40651241.0,0.0030960461665776595,2.500071527347437,1.2500059604702174,76.66668180435157,64.39977101643342,-0.07679187953492583,-0.18531999137891075,-0.046481216119092394,0.05192945594159326,25.57195910901643,0.052499771118163174,0.06707266156101088,0.15762518644332868,-0.05017329409939286,0.36542366698605067,0.05372594617196791,0.26152442671468945,-0.14926753120210323,98.52965719583071,21.394839624333926,0.10389924027136097,3,-0.08250033855438232,-0.1662503480911255,0.011249780654907227,0.08249986171722412,0.13249969482421875,2,0.022222141114122573,-1.0000211929512244,4.037499904632568,2.500000000000089,4.017499923706056,1.2963036222029747,3.982500076293945,0.022222141114122573
2665,2010-03-04,4.0275001525878915,4.045000076293944,4.014999866485597,4.025000095367432,36955801.0,-0.005555564712921401,-1.6666242821116513,0.10000190734139242,71.42858485114719,66.20753413399306,-0.047094879791441446,-0.15460086437123222,-0.023427876868024278,0.07055464449246518,23.853574501450254,0.03500032424926669,0.08401602569631716,0.12487514019012558,-0.08855845617450164,0.3383087365547528,0.018158342007811967,0.2315919383724392,-0.10248475520146716,82.14311259157958,3.5319493678379104,0.10671679818231364,3,-0.060000300407410556,-0.14375030994415372,0.030624747276305264,0.10499989986419589,0.12249994277954013,3,0.03786459837940459,2.500071527347437,4.050000190734863,-1.0000211929512244,4.037499904632568,2.500000000000089,4.017499923706056,0.03786459837940459
2666,2010-03-05,4.082499980926514,4.082499980926514,4.012499809265137,4.037499904632568,40403925.0,0.013656071075076603,2.1111134658585176,17.999618538997993,74.10714361740642,68.60599388282498,-0.09525978256394341,-0.1916650023068227,-0.07738508671663347,0.01152135822547784,21.171433999533313,0.07000017166137695,0.09216922702073393,0.162249970436096,-0.0493722501159759,0.3738721909881675,0.0564388601600605,0.2680610807121315,-0.13708708374301093,100.0,19.269549852083244,0.10581111027603574,3,-0.10000002384185791,-0.18375003337860107,-0.05624997615814209,0.03500008583068848,0.08249998092651278,4,0.02388238772017881,-1.6666242821116513,4.0275001525878915,2.500071527347437,4.050000190734863,-1.0000211929512244,4.037499904632568,0.02388238772017881
2667,2010-03-08,4.119999885559082,4.125,4.082499980926514,4.0974998474121085,30689780.0,0.009185524753893004,1.6153643005956748,0.5000000000000198,73.39449099805562,70.99791252694686,-0.12339683788656153,-0.21249403314836268,-0.11588355873730194,-0.028956702242151522,18.55006043870456,0.04250001907348633,0.0990874971699287,0.18224987983703622,-0.03487185397432935,0.3993716136484018,0.07368901293135366,0.29081074674271923,-0.14991131330183727,95.99990844726562,16.975471880816343,0.10856086690568284,3,-0.1162499189376831,-0.19999992847442627,-0.10374987125396729,-0.011249899864196777,0.1100001335144043,0,0.006674794502854686,2.1111134658585176,4.082499980926514,-1.6666242821116513,4.0275001525878915,2.500071527347437,4.050000190734863,0.006674794502854686
2668,2010-03-09,4.130000114440918,4.142499923706056,4.099999904632568,4.117499828338623,35341937.0,0.0024272400872844546,1.2666734483678812,0.5555673292925648,71.14428568852921,71.74567533532839,-0.11534955935626279,-0.20193474087629637,-0.1267061431228802,-0.041907170942197425,15.75760029670743,0.042500019073487216,0.10404988115682912,0.17262510061264047,-0.03917469372798266,0.38442489495326404,0.06672520344232868,0.27852499778295225,-0.12892925663512234,91.22819932807695,12.708260218482678,0.10589989717031173,3,-0.11750018596649081,-0.20125019550323398,-0.11625015735626221,-0.021250128746032715,0.05499982833862305,1,-0.002421362858288867,1.6153643005956748,4.119999885559082,2.1111134658585176,4.082499980926514,-1.6666242821116513,4.0275001525878915,-0.002421362858288867
2669,2010-03-10,4.1574997901916495,4.1574997901916495,4.114999771118163,4.130000114440918,31975024.0,0.006658516946422388,2.0909469230637843,2.1999237078008065,70.85425787081307,72.3298889774898,-0.12897844301633565,-0.212363042937306,-0.1544032097141228,-0.07170819967208608,14.547555155705025,0.04250001907348633,0.11243630096646129,0.18237478733062673,-0.03422253157191513,0.39897210623316903,0.0740761278793558,0.29067344678189766,-0.12814311920580224,100.0,22.54208296002261,0.1082986594512711,3,-0.12249994277954102,-0.22124993801116855,-0.15437483787536532,-0.04874980449676425,0.010000228881836826,2,0.004810578938259313,1.2666734483678812,4.130000114440918,1.6153643005956748,4.119999885559082,2.1111134658585176,4.082499980926514,0.004810578938259313
2670,2010-03-11,4.167500019073486,4.182499885559082,4.132500171661377,4.139999866485597,35898969.0,0.002405346815754328,-1.3529530562786105,1.0000173397374763,69.94819523340823,72.53689827413025,-0.10844784952648912,-0.20138160725436371,-0.16440809902726716,-0.0835358954537,13.044840135051041,0.04999971389770508,0.12570693639742858,0.17250001430511475,-0.03770036696684986,0.38270039557707936,0.067399823669132,0.27760020494109705,-0.11251472424647879,91.17655308597651,15.885565934953519,0.10510019063598239,3,-0.09375011920928955,-0.21875011920928955,-0.171875,-0.058750033378601074,0.039999961853027344,3,0.003599248090448759,2.0909469230637843,4.1574997901916495,1.2666734483678812,4.130000114440918,1.6153643005956748,4.119999885559082,0.003599248090448759
2671,2010-03-12,4.144999980926514,4.177499771118163,4.132500171661377,4.167500019073486,31880753.0,-0.005398929344690218,1.1176510187595836,-0.8181786655569692,66.66666666666679,71.75221517190508,-0.06757986578260677,-0.16073853466188126,-0.14169070529641647,-0.063531642619024,11.460916527419556,0.04499959945678622,0.12764834514263956,0.1332499742507931,-0.06808173423381625,0.33458168273540245,0.032584120008488426,0.23391582849309778,-0.06451176795309088,62.50005960470162,-11.484447416529093,0.10066585424230472,3,-0.053750038146972656,-0.1962500810623169,-0.17875003814697266,-0.060000061988830566,0.025000095367430752,4,0.001206300232551527,-1.3529530562786105,4.167500019073486,2.0909469230637843,4.1574997901916495,1.2666734483678812,4.130000114440918,0.001206300232551527
2672,2010-03-15,4.132500171661377,4.167500019073486,4.132500171661377,4.135000228881837,36229143.0,-0.0030156355422570336,-26.999237078008775,0.11111346585855683,70.52633798023801,71.63740496784624,-0.04140605346201642,-0.1296849270041891,-0.13008143694638985,-0.0532663806973428,10.252190301322326,0.034999847412109375,0.13601381479303587,0.10475015640258789,-0.08009612493292728,0.2895964377381026,0.012327015734830304,0.19717329707034548,-0.03160962417082214,39.39427217293298,-36.85227253633749,0.09242314066775745,3,-0.04125022888183594,-0.18375027179718018,-0.2187502384185791,-0.14500010013580233,-0.007500171661376953,0,0.007864437711223138,1.1176510187595836,4.144999980926514,-1.3529530562786105,4.167500019073486,2.0909469230637843,4.1574997901916495,0.007864437711223138
2673,2010-03-16,4.182499885559082,4.192500114440918,4.139999866485597,4.1475000381469735,41116420.0,0.012099143816273195,-1.100001907341396,-13.999618538999059,70.83333333333351,70.98925513773312,-0.076745057430192,-0.16303778081469034,-0.18016727716978842,-0.10527250039280212,9.233293292077633,0.059999942779541016,0.13807249737831206,0.13887487649917585,-0.04160305690553745,0.31935280990388915,0.0486359097968192,0.2291138432015325,-0.06528747045482142,87.09653602411878,9.600974700106448,0.09023896670235661,3,-0.07999992370605469,-0.22874987125396729,-0.2712499499320984,-0.2099999189376831,-0.04999971389770508,1,0.011356876225725232,-26.999237078008775,4.132500171661377,1.1176510187595836,4.144999980926514,-1.3529530562786105,4.167500019073486,0.011356876225725232
2674,2010-03-17,4.199999809265137,4.199999809265137,4.1649999618530265,4.184999942779541,31484937.0,0.004184082291664115,3.6666878596180097,0.42856948228883923,86.14458869584315,72.62436667603266,-0.07904204356000566,-0.1668424759804843,-0.1998083969360831,-0.1245776893792847,9.490737303532939,0.03499984741211026,0.13457590692014687,0.14224981069564802,-0.040865688999522476,0.3253653103908185,0.050692060848063214,0.23380756054323326,-0.06772985429354428,100.0,13.666342133254062,0.09155774984758523,3,-0.09375,-0.22749996185302734,-0.2887498736381531,-0.2274998426437378,-0.05999994277954013,2,-0.0035713969444727267,-1.100001907341396,4.182499885559082,-26.999237078008775,4.132500171661377,1.1176510187595836,4.144999980926514,-0.0035713969444727267
2675,2010-03-18,4.122499942779541,4.1649999618530265,4.0974998474121085,4.142499923706056,60450161.0,-0.018452350001214812,1.0769247698346311,-1.3333439298090048,67.0731806599205,71.842815236312,0.014919655943341326,-0.07985072223285972,-0.1266839441689216,-0.048553713045032865,9.560743263188904,0.10249996185302823,0.13101360227445902,0.056124949455261586,-0.12179774354713668,0.23404764245765985,-0.03283639704593799,0.14508629595646072,0.0774998664855957,24.390346021083843,-61.34396945337653,0.08896134650119919,3,0.01874995231628418,-0.15000009536743164,-0.21375000476837158,-0.1499999761581421,-0.05249977111816406,3,0.01091572514700978,3.6666878596180097,4.199999809265137,-1.100001907341396,4.182499885559082,-26.999237078008775,4.132500171661377,0.01091572514700978
2676,2010-03-19,4.135000228881837,4.1574997901916495,4.110000133514403,4.139999866485597,83642882.0,0.0030322101336082152,1.3750134112179495,0.24998211858950323,65.16133716279913,70.92802036572795,0.011901240759147669,-0.0840593501312723,-0.1440687776574645,-0.062192760388673385,9.859030104818277,0.047499656677246094,0.12434941814848344,0.06062521934509402,-0.11436248740432031,0.23561292609450835,-0.026868634029613148,0.14811907271980118,0.0649995803832999,36.58575163520457,-46.77991113968821,0.08749385337470719,3,0.013749599456786221,-0.14750027656555265,-0.2262502908706674,-0.1625002622604379,-0.19250011444091886,4,0.01753319178516266,1.0769247698346311,4.122499942779541,3.6666878596180097,4.199999809265137,-1.100001907341396,4.182499885559082,0.01753319178516266
2677,2010-03-22,4.110000133514403,4.137499809265137,4.079999923706056,4.125,36102720.0,-0.006045971942834405,1.8750312928413455,3.00019074868878,59.23569974196106,69.60484414944261,0.03948608443475177,-0.05125139305606119,-0.12402205516487452,-0.03852828031202549,10.336466249798129,0.05749988555908114,0.1230692799463835,0.029000115394591575,-0.14049130529120557,0.19849153608038916,-0.05574559494830744,0.11374582573749015,0.08794967651367269,25.000198682337434,-54.842238860705656,0.08474571034289871,3,0.029999732971192294,-0.10750019550323398,-0.20125019550323398,-0.13750016689300448,-0.15250015258788974,0,0.014598525749495828,1.3750134112179495,4.135000228881837,1.0769247698346311,4.122499942779541,3.6666878596180097,4.199999809265137,0.014598525749495828
2678,2010-03-23,4.139999866485597,4.1475000381469735,4.105000019073486,4.122499942779541,34016821.0,0.007299204865363507,1.6153643005955864,-1.166671964904463,60.97558706303917,68.50721405968994,0.012353041002070242,-0.06883151834466705,-0.1581645281513966,-0.06838545155546516,10.547402616720216,0.042500019073487216,0.11550248584814327,0.048874855041504794,-0.10826624154262099,0.20601595162563058,-0.029695693250557653,0.12744540333356724,0.05323194808959908,50.00000000000037,-26.343516078132225,0.07857054829206281,3,-8.881784197001252e-16,-0.13499999046325772,-0.23124992847442716,-0.16749989986419767,-0.1874997615814218,1,-0.00362315627278742,1.8750312928413455,4.110000133514403,1.3750134112179495,4.135000228881837,1.0769247698346311,4.122499942779541,-0.00362315627278742
2679,2010-03-24,4.130000114440918,4.1475000381469735,4.0925002098083505,4.139999866485597,32364048.0,-0.002415399122504658,3.399969482537977,-0.5714168937329918,62.89310665822127,67.72331532911362,0.020161988357272342,-0.04976639742932587,-0.1518643706322056,-0.059178028977314945,10.69068054489689,0.05499982833862305,0.10574138339254713,0.03150010108947754,-0.11782636862906593,0.180826570808021,-0.04316313376979419,0.10616333594874927,0.05870242449951224,58.82372740634379,-16.092758989929607,0.07466323485927168,3,0.009999752044677734,-0.0950002670288086,-0.23125016689300537,-0.15750014781951904,-0.1700000762939453,2,0.0006053407145723,1.6153643005955864,4.139999866485597,1.8750312928413455,4.110000133514403,1.3750134112179495,4.135000228881837,0.0006053407145723
2680,2010-03-25,4.150000095367432,4.167500019073486,4.130000114440918,4.132500171661377,40569799.0,0.004842610259641944,-2.333319204848896,-1.7500357636734891,59.3103802077303,66.90595016700956,-0.002884775370203485,-0.0527828986780392,-0.17540782218325468,-0.07846495730623104,10.094322320260103,0.03749990463256836,0.09813510484688415,0.03900008201599103,-0.07891372697074317,0.15691389100272524,-0.019956822477375624,0.09795698650935769,0.03435433896362383,80.00010899123146,7.915450112111586,0.05895690449336708,3,-0.010000228881835938,-0.10875022411346436,-0.26312506198883057,-0.17750012874603271,-0.31750011444091797,3,-0.002409693651091227,3.399969482537977,4.130000114440918,1.6153643005955864,4.139999866485597,1.8750312928413455,4.110000133514403,-0.002409693651091227
2681,2010-03-26,4.122499942779541,4.1525001525878915,4.119999885559082,4.139999866485597,33071451.0,-0.00662654263998419,-1.8889077268682177,-1.0000000000000508,50.35461856353441,64.66464800959805,0.023566358718619007,-0.015026972973730679,-0.14990947966252488,-0.051601965838083075,9.595680582598371,0.03250026702880948,0.0877637690309312,0.004499936103821156,-0.09673707770523521,0.10573694991287752,-0.046118570800707026,0.05511844300834934,0.05768031112651428,48.57139743107615,-19.64179915494566,0.05061850690452837,3,0.017499923706054688,-0.08125007152557373,-0.23249995708465576,-0.1499999761581421,-0.3399999141693115,4,-0.012734935560185012,-2.333319204848896,4.150000095367432,3.399969482537977,4.130000114440918,1.6153643005955864,4.139999866485597,-0.012734935560185012
2682,2010-03-29,4.177499771118163,4.177499771118163,4.125,4.130000114440918,33016801.0,0.013341377586906455,1.2105326560524075,-2.714277929155125,55.97481334331376,63.0137013440403,-0.027243995821607747,-0.06052875480570119,-0.20647446616744336,-0.10628691722351213,9.899492849511352,0.05499982833862216,0.07840738782149259,0.05149977207183731,-0.04122777373259101,0.14422731787626564,0.005135999169623595,0.09786354497405103,-0.0974998474121076,100.0,33.26470596761304,0.046363772902214086,3,-0.03749990463256747,-0.1362498998641959,-0.2868748903274527,-0.20499980449676425,-0.49249982833862216,0,-0.05625366117359343,-1.8889077268682177,4.122499942779541,-2.333319204848896,4.150000095367432,3.399969482537977,4.130000114440918,-0.05625366117359343
2683,2010-03-30,4.175000190734863,4.190000057220459,4.1649999618530265,4.177499771118163,34305916.0,-0.0005983436314183077,-1.2222269317169383,-0.052623125263499465,52.349053427668494,59.25864186979867,-0.028966231974401957,-0.049750561563588036,-0.20576255275854471,-0.10364346566007399,10.508545477172206,0.02500009536743253,0.07191352001683349,0.04212517738342303,-0.04305676406476522,0.12730711883161128,-0.00046579334067153866,0.0847161481075176,-0.09305027008056577,84.61549747642695,21.175533979288076,0.042590970724094214,3,-0.040000200271606445,-0.133750319480896,-0.27750033140182495,-0.20250022411346436,-0.630000114440918,1,-0.05209585625673141,1.2105326560524075,4.177499771118163,-1.8889077268682177,4.122499942779541,-2.333319204848896,4.150000095367432,-0.05209585625673141
2684,2010-03-31,4.139999866485597,4.192500114440918,4.112500190734863,4.172500133514403,36155250.0,-0.008383310814437661,1.2068874799400173,13.00228920259834,46.54085334254634,56.97727216786821,-0.0037682115249531023,-0.008076038460951729,-0.16920550993471517,-0.06906059625543381,10.800371185486311,0.07999992370605469,0.06360553299758287,0.0026248693466195405,-0.07310783954859446,0.07835757824183354,-0.0352414851009879,0.04049122379422698,-0.05372794036865258,34.37462747061599,-24.5011171206816,0.03786635444760719,3,-0.003749847412110263,-0.0987499952316293,-0.24124985933303922,-0.16749989986419767,-0.3124997615814218,2,-0.04528979894402474,-1.2222269317169383,4.175000190734863,1.2105326560524075,4.177499771118163,-1.8889077268682177,4.122499942779541,-0.04528979894402474
2685,2010-04-01,4.179999828338623,4.184999942779541,4.150000095367432,4.1599998474121085,22643809.0,0.00966182684613992,1.333306842565366,-0.6153789723877484,54.216859163797956,55.76121905686808,-0.03883833012076199,-0.03801433173961133,-0.2069100640547017,-0.10881055418404717,11.107967517697944,0.045000076293944424,0.05176933718776411,0.034999847412109375,-0.02271987903133521,0.09271957385555396,0.006139984190387082,0.06385971063383167,-0.08735421092224094,84.37462747061488,24.885063646946058,0.028859863221722095,4,-0.04374980926513672,-0.13874995708465576,-0.27624982595443726,-0.20749986171722412,-0.3849997520446782,3,-0.052631530915419056,1.2068874799400173,4.139999866485597,-1.2222269317169383,4.175000190734863,1.2105326560524075,4.177499771118163,-0.052631530915419056
2686,2010-04-06,4.179999828338623,4.184999942779541,4.139999866485597,4.184999942779541,26262488.0,0.0,16.999618539004032,-0.2500059604701508,55.9005902130311,55.39065133143143,-0.035519068632580364,-0.03197472696263581,-0.20448674102538167,-0.10975555289283534,11.547858639679106,0.045000076293944424,0.03156226986822297,0.030124855041504084,-0.021518396323698674,0.08176810640670684,0.004303229358902705,0.05594648072410546,-0.08136294110076836,84.37462747061488,21.420172154188357,0.02582162568260153,4,-0.03749966621398926,-0.12374997138977051,-0.2793748378753662,-0.20749986171722412,-0.3249998092651367,1,-0.08313393820167359,1.333306842565366,4.179999828338623,1.2068874799400173,4.139999866485597,-1.2222269317169383,4.175000190734863,-0.08313393820167359
2687,2010-04-07,4.1475000381469735,4.175000190734863,4.132500171661377,4.175000190734863,24882779.0,-0.0077750697431407945,2.0908933277847135,5.499904634750919,45.45455671400381,53.66609240376082,0.003195528766660516,0.002836362525507674,-0.16924655672753453,-0.07923761157133402,11.47104929215878,0.047499656677246094,0.025679823543196534,-0.003749942779539772,-0.053472705193695624,0.04597281963461608,-0.0286113239866177,0.021111438427538154,-0.04323135727693472,43.74985098824706,-15.483620864880102,0.02486138120707808,4,-0.004999876022339755,-0.06500017642974942,-0.2531250119209294,-0.17500007152557462,-0.33500003814697354,2,-0.08800482367200158,16.999618539004032,4.179999828338623,1.333306842565366,4.179999828338623,1.2068874799400173,4.139999866485597,-0.08800482367200158
2688,2010-04-08,4.119999885559082,4.1525001525878915,4.099999904632568,4.139999866485597,29453949.0,-0.00663053703073091,1.33331567291487,0.7272679983354698,39.87341466535652,51.10834884899806,0.03079920100684852,0.031145769427203263,-0.14063916779462549,-0.05465778171663338,11.36373945257974,0.052500247955323154,0.019427431153333785,-0.030750083923339666,-0.08156178717715967,0.02006161933048034,-0.05615593555025011,-0.005344232296429219,0.07250022888183594,21.6215519596674,-31.114536253176695,0.02540585162691018,4,0.026250123977661133,-0.019999980926513672,-0.20625001192092896,-0.1474999189376831,-0.5199999809265137,3,-0.10558251331614099,2.0908933277847135,4.1475000381469735,16.999618539004032,4.179999828338623,1.333306842565366,4.179999828338623,-0.10558251331614099
2689,2010-04-09,4.177499771118163,4.177499771118163,4.132500171661377,4.139999866485597,28624090.0,0.013956283290352145,1.3999847411721986,-1.874997019764747,57.33331976994789,50.88867546702224,-0.02151703178858444,-0.026118027582015202,-0.1948095366296032,-0.11473335988717981,10.872005823379444,0.05749988555908114,0.019258836755249753,0.025749802589415616,-0.026391060236252706,0.07789066541508394,-0.00032062882341854504,0.051820234002249776,0.013150339126587696,91.17627259365534,33.41482946150966,0.02607043141283432,4,-0.03124976158142001,-0.07749986648559481,-0.2531247138977042,-0.20499980449676425,-0.5699996948242183,4,-0.1514062787500574,1.33331567291487,4.119999885559082,2.0908933277847135,4.1475000381469735,16.999618539004032,4.179999828338623,-0.1514062787500574
2690,2010-04-12,4.182499885559082,4.195000171661377,4.167500019073486,4.190000057220459,23213138.0,0.0011969155511362128,2.142802648429198,-0.2000050862759654,56.462549727391256,51.567334485228564,-0.023939759504911784,-0.03155459168137842,-0.19417732948013766,-0.12226632167267049,9.913115354174806,0.027500152587890625,0.016057067745246734,0.029999923706054865,-0.023508411094690373,0.0835082585068001,0.00324575630568269,0.05675409110642704,-0.08249998092651367,86.84184108818953,25.31118363667842,0.026754167400372574,4,-0.034999847412109375,-0.07625007629394531,-0.25687503814697266,-0.2099999189376831,-0.47499990463256836,0,-0.08487741550946959,1.3999847411721986,4.177499771118163,1.33331567291487,4.119999885559082,2.0908933277847135,4.1475000381469735,-0.08487741550946959
2691,2010-04-13,4.150000095367432,4.175000190734863,4.142499923706056,4.1649999618530265,21787881.0,-0.007770422254848697,-1.1666693157435324,1.9999364231672794,55.333341810460055,51.496059870467036,0.014383765170934204,0.0014113625416776188,-0.1570320885979326,-0.0935519430671814,9.063943938750905,0.039999961853026456,0.012065914852539272,-0.002749872207641779,-0.05615729048555629,0.05065754607027273,-0.029453581346599478,0.02395383693131592,-0.04810018539428729,52.6316317823621,-12.961390599931669,0.026703709138957334,4,-0.0025000572204589844,-0.04375028610229492,-0.22437524795532227,-0.17750012874603271,-0.5375001430511479,1,-0.08554217130495168,2.142802648429198,4.182499885559082,1.3999847411721986,4.177499771118163,1.33331567291487,4.119999885559082,-0.08554217130495168
2692,2010-04-14,4.1649999618530265,4.1875,4.1550002098083505,4.1599998474121085,24464044.0,0.003614425576119684,-3.3334816887089445,-0.33334392980896527,53.4722433782398,51.62085875386386,-0.0028783537876986287,-0.011624874610057567,-0.16735821544619522,-0.11164974255334759,8.078998817723775,0.03749990463256836,0.009081511755080207,0.010625004768370694,-0.04216229406466887,0.06341230360141026,-0.015768644648149532,0.03701865418489092,-0.06123804664611754,68.42092054409383,0.8201464679481774,0.026393649416519973,4,-0.0174999237060538,-0.025000095367430752,-0.22437500953674228,-0.19249999523162753,-0.6075000762939444,2,-0.07442975885205527,-1.1666693157435324,4.150000095367432,2.142802648429198,4.182499885559082,1.3999847411721986,4.177499771118163,-0.07442975885205527
2693,2010-04-15,4.230000019073486,4.247499942779541,4.172500133514403,4.179999828338623,75031087.0,0.015606256378341232,-1.3077013366198271,9.999809269502194,62.04819623194777,53.343896852686235,-0.06621996689591914,-0.07682261639995325,-0.22804178326545,-0.17992014803746414,6.854212253396005,0.08249998092651456,0.014039176313861645,0.07325005531311035,0.011603874527581937,0.13489623609863877,0.042426964920346144,0.10407314570587456,-0.12441333873748839,84.78264475146369,15.407730707318578,0.030823090392764162,4,-0.05625009536743164,-0.06625008583068848,-0.268125057220459,-0.2575000524520874,-0.660000085830688,3,-0.09869976765743205,-3.3334816887089445,4.1649999618530265,-1.1666693157435324,4.150000095367432,2.142802648429198,4.182499885559082,-0.09869976765743205
2694,2010-04-16,4.184999942779541,4.2824997901916495,4.179999828338623,4.230000019073486,78902159.0,-0.010638315860764913,-2.7272506588985665,-0.8999980926586432,53.97725918074966,53.31727463234754,-0.01583004297148083,-0.03478748311938773,-0.17811139236962692,-0.13764701520995626,5.654988897658775,0.10249996185302646,0.011254813677857634,0.028999972343444647,-0.03076704462026747,0.08876698930715676,-0.0008835361384109675,0.05888348082530026,-0.0737367319458011,30.35718543192948,-36.11745069102143,0.02988350848185598,4,0.006249904632568359,-0.0037500858306884766,-0.21437501907348544,-0.2124999761581421,-0.5774998664855961,4,-0.13978495726297058,-1.3077013366198271,4.230000019073486,-3.3334816887089445,4.1649999618530265,-1.1666693157435324,4.150000095367432,-0.13978495726297058
2695,2010-04-19,4.167500019073486,4.199999809265137,4.1525001525878915,4.177499771118163,35446120.0,-0.004181582782634807,-1.3750134112177996,0.22221633535368687,55.23257490235917,53.24305070893954,-0.000323725256876628,-0.014486120809920067,-0.15280084551808848,-0.12176602874749154,5.530160194908735,0.047499656677245206,0.0099658687402977,0.009250044822692871,-0.048563095965207026,0.06706318561059277,-0.019656525571257077,0.03815661521664282,-0.04596261347827202,17.85722800671619,-48.780162511964384,0.028906570393949994,4,0.023749828338623047,0.013749837875366211,-0.1818751692771916,-0.1950000524520874,-0.6375000476837158,0,-0.13437311102977267,-2.7272506588985665,4.184999942779541,-1.3077013366198271,4.230000019073486,-3.3334816887089445,4.1649999618530265,-0.13437311102977267
2696,2010-04-20,4.207499980926514,4.2150001525878915,4.1525001525878915,4.175000190734863,39518472.0,0.00959807118655287,1.6315715504692083,-3.25005960612303,53.61448759475009,54.149709695689126,-0.04024472161781123,-0.05141201383598393,-0.18138233626546985,-0.1625300804481462,5.4814708437208015,0.0625,0.015242072157430897,0.04562501907348615,-0.01506991823793502,0.10631995638490732,0.015277550417775565,0.07597248772919674,-0.07630483225551288,42.30767820004465,-19.278861143505836,0.030347468655710638,4,-0.016250133514404297,-0.026250123977661133,-0.1962500810623169,-0.23500001430511475,-0.5924999713897705,1,-0.11883541349176607,-1.3750134112177996,4.167500019073486,-2.7272506588985665,4.184999942779541,-1.3077013366198271,4.230000019073486,-0.11883541349176607
2697,2010-04-21,4.170000076293944,4.235000133514403,4.170000076293944,4.230000019073486,31949012.0,-0.00891263334582637,-1.166670640313377,-1.8461640036973732,49.444431493306155,55.21315600990576,0.0008744093852062207,-0.009683043672726654,-0.13395380417089608,-0.12498221738968507,6.074476549940745,0.06500005722045898,0.01292142557111653,0.005125117301940207,-0.05049280528311417,0.06074303988699459,-0.022683843990587427,0.03293407859446784,-0.029726649131704974,13.461517300065942,-43.344352069075335,0.02780896129252731,4,0.03749990463256925,0.011249780654908115,-0.15000015497207553,-0.1975001096725455,-0.41250014305114613,2,-0.13369307284836662,1.6315715504692083,4.207499980926514,-1.3750134112177996,4.167500019073486,-2.7272506588985665,4.184999942779541,-0.13369307284836662
2698,2010-04-22,4.125,4.182499885559082,4.119999885559082,4.162499904632568,45635774.0,-0.010791385004946585,-1.631571550469307,0.6249990065882971,48.369578174935036,54.217184721571,0.052141585458242545,0.03598039554510013,-0.07829556508486935,-0.08071429801823271,6.196100252268874,0.0625,0.008483402831335418,-0.03912496566772461,-0.09653103643215033,0.01828110509670111,-0.06782800104993747,-0.010421930285511749,0.1574997901916495,3.0769953079196264,-54.229580818896345,0.028703035382212926,4,0.07624983787536621,0.05624985694885254,-0.1050000786781311,-0.15250003337860107,-0.375,3,-0.13757578531901038,-1.166670640313377,4.170000076293944,1.6315715504692083,4.207499980926514,-1.3750134112177996,4.167500019073486,-0.13757578531901038
2699,2010-04-23,4.132500171661377,4.1475000381469735,4.112500190734863,4.130000114440918,29912682.0,0.0018182234330610392,1.1538506683098684,-0.0666683620919853,44.44448162474959,52.881843821277485,0.04200412529812958,0.030226872736399457,-0.0769261397919685,-0.08711414680843177,6.503730303184488,0.03499984741211026,0.011675574673669864,-0.03174979686737078,-0.08885308310939966,0.02535348937465809,-0.06030143998838522,-0.003198153746356347,0.14674962043762108,16.326522668265326,-36.00472214032234,0.028551643121014516,4,0.06499981880187988,0.048749685287475586,-0.10437518358230591,-0.16000020503997803,-0.3950002193450932,4,-0.1361162044894576,-1.631571550469307,4.125,-1.166670640313377,4.170000076293944,1.6315715504692083,4.207499980926514,-0.1361162044894576
2700,2010-04-26,4.139999866485597,4.172500133514403,4.125,4.1550002098083505,23392861.0,0.0018148081095432644,-1.1111134658583945,-6.0,45.40229759059928,51.77839446351517,0.03111375606936484,0.023125214188330467,-0.07423848531950394,-0.09381799916218014,6.6272827283680265,0.04750013351440341,0.020295558646743928,-0.023750090599059526,-0.08154963259030801,0.034049451392188956,-0.05264986159468332,0.005149680396564271,0.132579941558836,22.44872538448752,-24.762267470866487,0.02889977099562422,4,0.057500123977660245,0.04124999046325595,-0.10062503814697354,-0.16749989986419767,-0.37999987602233976,0,-0.12862314187552992,1.1538506683098684,4.132500171661377,-1.631571550469307,4.125,-1.166670640313377,4.170000076293944,-0.12862314187552992
2701,2010-04-27,4.070000171661377,4.204999923706056,4.070000171661377,4.172500133514403,54477596.0,-0.01690813939171487,-1.6341424836479859,6.833174391251768,41.798945002689415,50.481361310676235,0.09898097654032512,0.09379922810684604,0.004055681691494506,-0.02270290041050238,6.839571369861183,0.13499975204467862,0.014624866491733002,-0.09112479686737096,-0.16043475786904793,-0.021814835865693993,-0.12577977736820944,-0.05646981636653248,0.19617645169067277,0.0,-45.680481080510816,0.03465498050083863,4,0.10624980926513672,0.10624980926513672,-0.013125300407409668,-0.09750020503997803,-0.355000257492065,1,-0.13267817628891598,-1.1111134658583945,4.139999866485597,1.1538506683098684,4.132500171661377,-1.631571550469307,4.125,-0.13267817628891598
2702,2010-04-28,3.942500114440918,4.059999942779541,3.9149999618530273,4.050000190734863,98925872.0,-0.031326794064584385,1.2745169904183464,1.048781622456489,34.49781695760022,47.420208057970946,0.21411699688075103,0.21375008522403416,0.1384590666952672,0.10382526586826124,7.299102603599252,0.1550002098083496,0.005196948312157446,-0.20687487125396764,-0.32615855481627687,-0.08759118769165841,-0.2665167130351227,-0.14723302947281258,0.3119059218096911,9.482812484584976,-37.619957689396266,0.05964184178115477,4,0.1562497615814209,0.1562497615814209,0.12562477588653564,0.029999852180480957,-0.1400001049041748,2,-0.08306914277683342,-1.6341424836479859,4.070000171661377,-1.1111134658583945,4.139999866485597,1.1538506683098684,4.132500171661377,-0.08306914277683342
2703,2010-04-29,3.9574999809265137,3.974999904632568,3.922499895095825,3.9574999809265137,56348226.0,0.003804658478170575,2.000013623978252,-0.0,29.245273682420788,44.67220966926775,0.17477775071854218,0.1914351550411304,0.12898666825134875,0.0876913600050413,7.572328733329803,0.05250000953674272,-0.0018556575921495622,-0.1809999942779541,-0.3270928888694691,-0.034907099686439125,-0.2540464415737116,-0.10795354698219661,0.26975356937228856,14.65518091861864,-25.76250873663909,0.07304644729575746,4,0.11750006675720215,0.1412498950958252,0.1137499213218689,0.014999985694885254,-0.28250002861022994,3,-0.05053696744096814,1.2745169904183464,3.942500114440918,-1.6341424836479859,4.070000171661377,-1.1111134658583945,4.139999866485597,-0.05053696744096814
2704,2010-04-30,3.952500104904175,4.010000228881837,3.9375,3.9600000381469727,50460560.0,-0.0012633925575328275,-2.866664123544905,-100.0,28.301867270781557,41.679908821314676,0.16017314484335277,0.19148533793154865,0.1378773865710361,0.09179603350730581,8.456533797817649,0.07250022888183683,-0.010062844865425191,-0.17662488222122175,-0.34471995546773915,-0.008529808974704789,-0.26067241884448045,-0.09257734559796305,0.2497731583189653,12.93108551171207,-20.72139837332908,0.08404753662325858,4,0.12249994277954102,0.14624977111816406,0.11999976634979248,0.01999986171722412,-0.30500006675720215,4,-0.05123342176586332,2.000013623978252,3.9574999809265137,1.2745169904183464,3.942500114440918,-1.6341424836479859,4.070000171661377,-0.05123342176586332
2705,2010-05-03,3.9600000381469727,3.984999895095825,3.920000076293945,3.947499990463257,33601697.0,0.0018975162666010625,1.080002136238632,-1.6666878596178911,31.18808188393487,39.18808596455743,0.13426318348620736,0.17566492951347357,0.13338793288663453,0.08243747442241833,9.45609653570638,0.06499981880188033,-0.029014913618739868,-0.1581249594688412,-0.3403976200920127,0.024147701154330292,-0.24926128978042694,-0.06698862915725545,0.2192913609665581,15.517269728728902,-15.084504468266754,0.09113633031158577,5,0.11500000953674316,0.1387498378753662,0.12749981880187988,0.0012499094009399414,-0.315000057220459,0,-0.056186889820032615,-2.866664123544905,3.952500104904175,2.000013623978252,3.9574999809265137,1.2745169904183464,3.942500114440918,-0.056186889820032615
2706,2010-05-04,3.8324999809265137,3.9674999713897705,3.822499990463257,3.947499990463257,78175987.0,-0.032196983836424664,-1.1481480173286167,-9.199965667855576,23.076896346690134,36.25835983715565,0.22682894592819292,0.2907007113716009,0.261673034012194,0.2073984676223004,10.653422502947027,0.14499998092651367,-0.045528935096687206,-0.2682500243186947,-0.4880710671478212,-0.0484289814895682,-0.37816054573325797,-0.15833950290413146,0.3256481032061771,4.210523145680306,-20.714804668045062,0.10991052141456319,5,0.1812499761581421,0.21999990940093994,0.2581248879432678,0.12499988079071045,-0.1175000667572017,1,-0.018917153509216633,1.080002136238632,3.9600000381469727,-2.866664123544905,3.952500104904175,2.000013623978252,3.9574999809265137,-0.018917153509216633
2707,2010-05-05,3.7825000286102295,3.865000009536743,3.752500057220459,3.839999914169312,76225418.0,-0.013046302039170898,1.093020883234861,0.499998963397572,12.863024892513764,32.313187250219954,0.24147521492085477,0.32881208758903036,0.31181261567650154,0.25558069713567644,11.966376282960608,0.11249995231628418,-0.06454090892879627,-0.29999997615814245,-0.5603488770133964,-0.03965107530288847,-0.43017442658576943,-0.16982552573051546,0.3420832461555179,11.650466559386054,-5.467715239835485,0.13017445042762701,5,0.1962499618530278,0.2349998950958252,0.308124840259552,0.17499983310699463,-0.01500010490417436,2,-0.017845370503729696,-1.1481480173286167,3.8324999809265137,1.080002136238632,3.9600000381469727,-2.866664123544905,3.952500104904175,-0.017845370503729696
2708,2010-05-06,3.684999942779541,3.807499885559082,3.650000095367432,3.7300000190734863,70478410.0,-0.025776625272495246,-1.7391322375731977,0.7826115801170888,11.832017722346606,28.689580149952956,0.30172749771745533,0.41323910762129934,0.40961176580822567,0.35111674706616114,12.998501117443013,0.15749979019164995,-0.09053100286509075,-0.3757500648498535,-0.6900081465361465,-0.06149198316356097,-0.5328791056929996,-0.21862102400670702,0.394933345880772,9.72217623100089,-5.485017139686828,0.1571290408431463,5,0.24250006675720304,0.28125,0.4056249260902405,0.2724999189376831,0.13499999046325728,3,0.03188604303439235,1.093020883234861,3.7825000286102295,-1.1481480173286167,3.8324999809265137,1.080002136238632,3.9600000381469727,0.03188604303439235
2709,2010-05-07,3.5450000762939453,3.7574999332427983,3.4649999141693115,3.5999999046325684,102669739.0,-0.037991823245456025,-1.7209284789127275,1.2222163353537066,9.967808092318307,24.752414650143958,0.39071427091827804,0.5306297551701453,0.5468393430636436,0.4880391144791698,14.914766492625573,0.29250001907348677,-0.11810695331816445,-0.4841249465942381,-0.8684126308401492,-0.09983726234832702,-0.6762687887171941,-0.29198110447128256,0.4747425653053643,15.384647126735068,0.4914876396261043,0.19214384212295565,5,0.28999984264373824,0.3287497758865352,0.5431248545646667,0.4124997854232788,0.34999990463256836,4,0.03667133236235198,-1.7391322375731977,3.684999942779541,1.093020883234861,3.7825000286102295,-1.1481480173286167,3.8324999809265137,0.03667133236235198
2710,2010-05-10,3.827500104904175,3.827500104904175,3.690000057220459,3.7625000476837163,92589980.0,0.07968971016371995,3.230766973553901,-1.181822910796486,31.372541686466747,23.593925392785888,0.06618446517640741,0.232068670649606,0.26745216951485506,0.20375372463289043,16.944401438804057,0.2825000286102295,-0.13767417991703335,-0.18387492895126378,-0.5711171031684472,0.20336724526591965,-0.3774960160598555,0.009746158157327933,0.10348370030633491,72.13933322515537,58.20589632704187,0.1936210871085916,5,-0.06500017642974854,0.04624974727630571,0.261249840259552,0.12999975681304932,0.1024999618530269,0,-0.047028102370674785,-1.7209284789127275,3.5450000762939453,-1.7391322375731977,3.684999942779541,1.093020883234861,3.7825000286102295,-0.047028102370674785
2711,2010-05-11,3.795000076293945,3.7999999523162837,3.7274999618530273,3.787499904632568,48199077.0,-0.008491189476020566,7.285749318801039,0.11538715475186229,31.527082487710317,23.26384378502034,0.06210437771296862,0.24939600606885248,0.3000919524668757,0.23406169427276113,18.620882779655098,0.10000014305114746,-0.1589701697008925,-0.19862495660781887,-0.5916144022924175,0.19436448907677972,-0.39511967945011817,-0.0021302337655195736,0.061426306349972926,82.50002086162058,65.67694037720406,0.1964947228422992,5,-0.057500004768370694,0.07874977588653564,0.29374986886978194,0.16249978542327925,0.15999984741211026,1,-0.039525716034745306,3.230766973553901,3.827500104904175,-1.7209284789127275,3.5450000762939453,-1.7391322375731977,3.684999942779541,-0.039525716034745306
2712,2010-05-12,3.8550000190734863,3.892499923706055,3.752500057220459,3.7799999713897705,58482603.0,0.01581026128414087,-1.1538461538461606,9.999777481085893,36.893195343658675,24.113612858491223,-0.012977446187117714,0.17389662723706945,0.23980352771879954,0.17287493917271668,20.228655951497444,0.13999986648559615,-0.18249124721841348,-0.12312501668930054,-0.5120874356430685,0.2658374022644674,-0.31760622616618406,0.07135619278758343,-0.3900001049041748,91.22809267929486,69.66445807544466,0.1944812094768839,5,-0.11749994754791215,0.018749833106994185,0.24437499046325684,0.10249984264373779,0.11750006675720259,2,-0.03631649914695001,7.285749318801039,3.795000076293945,3.230766973553901,3.827500104904175,-1.7209284789127275,3.5450000762939453,-0.03631649914695001
2713,2010-05-13,3.8125,3.9049999713897705,3.7699999809265137,3.9049999713897705,57897186.0,-0.011024648213542876,1.9189196155402566,-1.233332167732132,34.976505116489434,24.855239285792095,0.007589407571559903,0.19343224015617455,0.2808705052085738,0.21384912406412582,21.441061721677332,0.13499999046325684,-0.20199641030880056,-0.14475003480911264,-0.5214143996890916,0.23191433007086637,-0.33308221724910236,0.04358214763087709,-0.33895008563995344,78.97728196352847,54.40685488852835,0.18833218243998953,5,-0.08750009536743164,0.06124985218048051,0.30000001192092896,0.14499986171722412,0.15249991416931197,3,-0.011803298700051146,-1.1538461538461606,3.8550000190734863,7.285749318801039,3.795000076293945,3.230766973553901,3.827500104904175,-0.011803298700051146
2714,2010-05-14,3.5999999046325684,3.777499914169312,3.572499990463257,3.777499914169312,83182556.0,-0.05573772993244108,1.3098581711751216,1.9189196155402615,28.74015068060082,24.583246929866085,0.18419950224479997,0.3793056651713709,0.4890357598679893,0.42421090233137093,22.54599966599612,0.24000000953674316,-0.21290407864442606,-0.32800012826919556,-0.7207120464158727,0.06471178987748116,-0.5243560873425341,-0.13164416919585697,-0.10919198799133278,8.270651352424986,-15.883743253556164,0.19635595907333836,5,0.11625003814697266,0.27374994754791215,0.5231250524520874,0.35749995708465576,0.25999999046325684,4,0.061111120677288966,1.9189196155402566,3.8125,-1.1538461538461606,3.8550000190734863,7.285749318801039,3.795000076293945,0.061111120677288966
2715,2010-05-17,3.607500076293945,3.6675000190734863,3.567500114440918,3.5999999046325684,51975020.0,0.0020833810722398205,-1.7586274935380122,-0.04225448596285245,30.84885703217337,25.446798117142002,0.13571019901014525,0.34540994827206006,0.4779238795781313,0.41475399322641193,24.26382042409631,0.09999990463256836,-0.2239574869993537,-0.292499959468842,-0.6930883615981158,0.10808844266043183,-0.49279416053347846,-0.09220575840420508,-0.10012447746276809,11.851845572511996,-14.723497773124892,0.20029420106463686,5,0.07749986648559615,0.26624977588653564,0.5156248807907109,0.34999978542327925,0.2174999713897714,0,0.07969505157375445,1.3098581711751216,3.5999999046325684,1.9189196155402566,3.8125,-1.1538461538461606,3.8550000190734863,0.07969505157375445
2716,2010-05-18,3.7074999809265137,3.7374999523162837,3.630000114440918,3.650000095367432,41967816.0,0.027720000697907254,-1.2051283305293543,7.666475936169255,40.042365775371685,28.466724881903996,0.01800811256493562,0.2171648244317188,0.3736267282113932,0.31327914296138637,25.554541921969896,0.12999987602233887,-0.23344919943976272,-0.16750005483627328,-0.549251593614704,0.21425148394215743,-0.3583758242254884,0.023375714552942295,-0.18421940719299323,41.48145950379244,12.217583391736799,0.19087576938921544,5,-0.022500038146972656,0.16624987125396684,0.419374942779541,0.24999988079071045,0.05500006675720259,1,0.060013509635968854,-1.7586274935380122,3.607500076293945,1.3098581711751216,3.5999999046325684,1.9189196155402566,3.8125,0.060013509635968854
2717,2010-05-19,3.6124999523162837,3.650000095367432,3.5625,3.640000104904175,64441080.0,-0.02562374351961272,2.6842041861164985,-0.47826447514638,36.30952257057615,31.18644764281839,0.09650634092108712,0.28275377585654793,0.46192808256950224,0.40499937957377297,26.72903384316215,0.14499998092651367,-0.25036221982732965,-0.23462507724762016,-0.606979910266046,0.1377297557708057,-0.4208024937568333,-0.04844766073840745,-0.0739506026765131,14.598527443198813,-15.831105022845092,0.18617741650921288,5,0.07249999046325728,0.2612498998641968,0.514374971389771,0.3449999094009404,0.03750014305114835,2,0.09480968191298245,-1.2051283305293543,3.7074999809265137,-1.7586274935380122,3.607500076293945,1.3098581711751216,3.5999999046325684,0.09480968191298245
2718,2010-05-20,3.557499885559082,3.6749999523162837,3.509999990463257,3.619999885559082,66206123.0,-0.01522493217527554,-1.09524040193641,2.272714662227734,34.92365783553453,33.95931983650908,0.1469744907931423,0.3088954773549588,0.5091298707519503,0.4564064533173786,29.021272333763093,0.1649999618530269,-0.25206682932571267,-0.2612501382827759,-0.6309282297690055,0.10842795320345422,-0.44608918402589115,-0.07641109253966105,0.3475000858306885,17.756975193765257,-14.271176102951202,0.184839045743115,5,0.15000009536743164,0.3162499666213985,0.5862500667572021,0.3999999761581421,0.03500008583068848,3,0.11665501437012327,2.6842041861164985,3.6124999523162837,-1.2051283305293543,3.7074999809265137,-1.7586274935380122,3.607500076293945,0.11665501437012327
2719,2010-05-21,3.5699999332427983,3.622499942779541,3.462500095367432,3.5799999237060547,82448653.0,0.0035137169601768825,2.368416825821468,0.15999984741210227,35.17110200668627,34.38138209431125,0.15465749384249117,0.26571706892251834,0.48792948015154947,0.4405092905409149,31.649646127807397,0.15999984741210893,-0.24348073349854893,-0.22062507867813075,-0.5750738308786807,0.1338236735224192,-0.39784945477840594,-0.043400702577855554,0.32710003852844194,39.09087047102012,4.768724474460143,0.17722437610027503,5,0.11375010013580278,0.3025000095367427,0.598749995231628,0.411249995231628,0.049999952316283736,4,0.11064425442935977,-1.09524040193641,3.557499885559082,2.6842041861164985,3.6124999523162837,-1.2051283305293543,3.7074999809265137,0.11064425442935977
2720,2010-05-24,3.607500076293945,3.6475000381469727,3.5824999809265137,3.625,50930908.0,0.01050424194744548,1.0800018310546875,1.7499940395299602,40.8163332829897,35.41352107156451,0.09238364120015552,0.19634460024342903,0.4416629803090122,0.39983552450153015,33.897958267745956,0.07750010490417436,-0.2233693698928838,-0.15649994611740148,-0.4790082934323352,0.16600840119753268,-0.31775411977486856,0.004754227540065603,0.2722159004211431,52.72729321945862,13.993274262923173,0.16125417365746705,5,0.0762499570846562,0.2412500381469731,0.5787497758865361,0.3912497758865361,-0.11000013351440385,0,0.06999301828463955,2.368416825821468,3.5699999332427983,-1.09524040193641,3.557499885559082,2.6842041861164985,3.6124999523162837,0.06999301828463955
2721,2010-05-25,3.5299999713897705,3.5450000762939453,3.4674999713897705,3.5174999237060547,68183683.0,-0.021483050108149104,2.6470416640955015,-0.7142915531334969,39.920161694364445,35.749850666087376,0.1434228039755987,0.24381551512202115,0.5100407815994581,0.47391863293982883,36.76271841838429,0.14000010490417436,-0.1856366794210187,-0.20700004100799552,-0.5115601841098263,0.0975601020938357,-0.3592801125589111,-0.05471996945707991,0.33302737007141126,31.764668923323335,-9.965820735272708,0.15228007155091555,5,0.15375006198883057,0.31875014305114746,0.6562498807907104,0.46874988079071045,-0.039999961853027344,1,0.08356942738948625,1.0800018310546875,3.607500076293945,2.368416825821468,3.5699999332427983,-1.09524040193641,3.557499885559082,0.08356942738948625
2722,2010-05-26,3.615000009536743,3.6449999809265137,3.567500114440918,3.602499961853028,56105792.0,0.024079331114982283,1.137927632552526,0.9999999999999645,47.1774231537805,37.10550822578638,0.023242814274790913,0.1402106526785567,0.4171210334341069,0.3854821691811665,37.47912708705536,0.11500000953674316,-0.18141174082717093,-0.10562499761581412,-0.3986621163216437,0.18741212109001504,-0.2521435569687287,0.04089356173710046,0.23200624208068854,71.76471380214508,24.911958199637226,0.14651855935291463,5,0.004999995231628862,0.2337501049041748,0.5712498426437378,0.3837498426437378,-0.17499995231628418,2,0.04080222344615558,2.6470416640955015,3.5299999713897705,1.0800018310546875,3.607500076293945,2.368416825821468,3.5699999332427983,0.04080222344615558
2723,2010-05-27,3.7574999332427983,3.7574999332427983,3.640000104904175,3.650000095367432,56928784.0,0.039419065928112174,1.1860466147837567,8.59995422380774,58.55129834929987,40.41785796675294,-0.14290758740275722,-0.019015983201139175,0.2665820871772744,0.240459311439142,37.865497188438326,0.14249992370605513,-0.1722367466467718,0.046874928474426536,-0.22501362550632775,0.3187634824551808,-0.08906934851595061,0.18281920546480368,0.07412607212463351,100.0,47.13571298522609,0.13594427699037712,5,-0.1474999189376831,0.07625007629394576,0.4368749856948848,0.24124991893768266,-0.2949998378753662,3,-0.028609405132468457,1.137927632552526,3.615000009536743,2.6470416640955015,3.5299999713897705,1.0800018310546875,3.607500076293945,-0.028609405132468457
2724,2010-05-28,3.75,3.775000095367432,3.732500076293945,3.765000104904175,42115169.0,-0.001995990253105817,1.428566562898062,-0.1395360700131075,45.99482847546976,42.10074368267476,-0.1250420320470127,-0.02894893089523176,0.2652259395997758,0.2442493900376319,38.81977755094628,0.042500019073487216,-0.1750008611745737,0.049500000476837336,-0.19849515823726938,0.29749515919094405,-0.07449757888021624,0.1734975798338909,0.06686096896743177,91.86989096328033,39.73176836975158,0.12399757935705343,5,-0.13124990463256792,0.08375000953674405,0.4412498474121094,0.24874985218048096,-0.31750011444091797,4,-0.04200000762939449,1.1860466147837567,3.7574999332427983,1.137927632552526,3.615000009536743,2.6470416640955015,3.5299999713897705,-0.04200000762939449
2725,2010-05-31,3.7374999523162837,3.767499923706055,3.724999904632568,3.732500076293945,18879975.0,-0.0033333460489910482,-3.2499552970067764,-0.3333227370261464,46.96569416258503,42.87000239236513,-0.1029930600332647,-0.03580863831994385,0.2710404961960884,0.2522905473926955,39.64810612494124,0.042500019073487216,-0.17286932634331853,0.04812495708465514,-0.16888147313439195,0.2651313873037022,-0.06037825802486818,0.15662817219417846,0.06518658170714797,87.80483644492041,37.87528439793347,0.10850321510952346,5,-0.11874985694885165,0.09625005722046032,0.45187497138977095,0.2612498998641972,-0.23249983787536577,0,-0.031438145352853275,1.428566562898062,3.75,1.1860466147837567,3.7574999332427983,1.137927632552526,3.615000009536743,-0.031438145352853275
2726,2010-06-01,3.759999990463257,3.765000104904175,3.615000009536743,3.724999904632568,64147829.0,0.00602007717298525,5.666624281437919,7.00019073959286,44.780221435703396,43.81119115515705,-0.13104342315315787,-0.06747833402741144,0.2415755957900645,0.22513775650779877,39.80251017244052,0.15000009536743164,-0.14019491885013347,0.07424999475479144,-0.13497228547338302,0.2834722749829659,-0.030361145359295794,0.17886113486887867,0.02907908601393494,92.77103311663073,46.07993377855721,0.1046111401140872,6,-0.14124989509582475,0.07375001907348722,0.42937493324279785,0.2537498474121094,-0.16000008583068848,1,-0.06981384264614698,-3.2499552970067764,3.7374999523162837,1.428566562898062,3.75,1.1860466147837567,3.7574999332427983,-0.06981384264614698
2727,2010-06-02,3.714999914169312,3.7425000667572017,3.6549999713897705,3.7425000667572017,77926291.0,-0.01196810542768123,5.363607990012658,-0.7857167185509282,44.65753317282006,44.89273285929989,-0.0781980532075699,-0.029296530405916066,0.27975025573671974,0.2653358462925297,39.41765387676865,0.10500001907348633,-0.11228011354191736,0.0326249241828922,-0.1721566013378757,0.2374064497036601,-0.06976583857749175,0.13501568694327615,0.06101600306348942,62.499906867792596,19.07104175624565,0.10239076276038393,6,-0.09624981880187988,0.04625010490417436,0.4612500667572017,0.29874992370605424,-0.07999992370605513,2,-0.060565251636857664,5.666624281437919,3.759999990463257,-3.2499552970067764,3.7374999523162837,1.428566562898062,3.75,-0.060565251636857664
2728,2010-06-03,3.802500009536743,3.829999923706055,3.767499923706055,3.7725000381469727,55237344.0,0.023553189068376224,-2.1249843538591526,-1.0909019975031564,62.857139397102706,47.96895923601282,-0.14224912715738203,-0.11335419653484013,0.18533364845107325,0.17377324637080926,38.064725207308406,0.11500000953674316,-0.10290501867608004,0.11425001621246356,-0.09747289820999505,0.32597293063492216,0.008388559001234253,0.22011147342369286,-0.3399999141693111,87.20933714063911,37.708380752264596,0.1058614572112293,6,-0.15375006198883057,-0.06624984741210849,0.2962498664855957,0.22624993324279785,-0.14750003814697266,3,-0.09533200562975075,5.363607990012658,3.714999914169312,5.666624281437919,3.759999990463257,-3.2499552970067764,3.7374999523162837,-0.09533200562975075
2729,2010-06-04,3.6749999523162837,3.8199999332427983,3.672499895095825,3.8199999332427983,58345316.0,-0.03353058695613065,1.0344835524044043,-4.8333373069801375,53.71899936237843,49.40258880038935,0.0019126472167849684,0.025702255839344712,0.30461539967355167,0.29674749174551485,35.9663271959922,0.1475000381469731,-0.08194763865302379,-0.019750034809113082,-0.22066182000955692,0.18116175039133076,-0.120205927409335,0.08070585779110884,-0.20514986038207939,27.906961270826713,-25.26760061604672,0.10045589260022186,6,-0.026250004768371138,0.06125020980835094,0.4118750095367436,0.36874997615814165,-0.01250004768371582,4,-0.05782309107648209,-2.1249843538591526,3.802500009536743,5.363607990012658,3.714999914169312,5.666624281437919,3.759999990463257,-0.05782309107648209
2730,2010-06-07,3.6475000381469727,3.690000057220459,3.602499961853028,3.640000104904175,52624947.0,-0.007482969939082151,-1.1212087934318145,-0.051723684340336494,46.40719127097297,50.12336986445697,0.03987671467927889,0.041134581994855424,0.3227632549658903,0.31951573647400267,34.86231246259205,0.0875000953674312,-0.05294727558937806,-0.038249945640564054,-0.2300427634143234,0.15354287213319529,-0.13414635452744372,0.057646463246315616,-0.17044694957733109,19.78025663275339,-33.43281971553553,0.09589640888687968,6,0.05124998092651367,0.07624995708465576,0.4393749237060547,0.39874982833862305,0.07749986648559526,0,-0.05894452373936543,1.0344835524044043,3.6749999523162837,-2.1249843538591526,3.802500009536743,5.363607990012658,3.714999914169312,-0.05894452373936543
2731,2010-06-08,3.6449999809265137,3.697499990463257,3.5999999046325684,3.697499990463257,157754457.0,-0.0006854166399760109,2.7142883093173964,-7.000063578853673,52.1885525128979,50.68016201547001,0.06750376890462872,0.03354045654846338,0.3165759309804299,0.31817957770986194,33.67369687731811,0.09750008583068848,-0.023426253776168693,-0.03324999809265128,-0.21868052535887728,0.15218052917357472,-0.12596526172576406,0.0594652655404615,-0.16088795565414404,19.565248940073975,-36.94057824379303,0.0927152636331129,6,0.06999993324279785,0.0700000524520874,0.44187498092651367,0.43124985694885254,0.08999991416931152,1,-0.038408742721038225,-1.1212087934318145,3.6475000381469727,1.0344835524044043,3.6749999523162837,-2.1249843538591526,3.802500009536743,-0.038408742721038225
2732,2010-06-09,3.714999914169312,3.714999914169312,3.640000104904175,3.670000076293945,122451168.0,0.019204371360519223,2.3333368654731106,-0.8571396133532715,60.39603586442978,50.885132850484446,0.014729529927818508,-0.05005189604271676,0.23674982676413414,0.24463169869985313,33.555307310270344,0.07499980926513716,-0.00363029517418223,0.043749940395355846,-0.12323966640778528,0.21073954719849697,-0.039744863006214715,0.1272447437969264,-0.22397013092826867,50.0000000000001,-10.936072713361156,0.08349480340157049,6,-4.440892098500626e-16,-0.031249880790710893,0.3181250095367427,0.33749997615814165,-0.03499984741211026,2,-0.030955588746617302,2.7142883093173964,3.6449999809265137,-1.1212087934318145,3.6475000381469727,1.0344835524044043,3.6749999523162837,-0.030955588746617302
2733,2010-06-10,3.767499923706055,3.7825000286102295,3.6675000190734863,3.712500095367432,189875708.0,0.014131900605570458,1.7058813629683103,1.2222228109121687,62.38243876830777,52.70597843857756,-0.04045732708105465,-0.11182961778262035,0.17491168786743616,0.18877317137311067,33.35724386165263,0.11500000953674316,0.026920274304483627,0.0984999537467961,-0.061544444248537555,0.25854435174212975,0.01847775474912927,0.17852215274446293,-0.2696907376557114,76.13636240486292,11.923258119329077,0.0800221989976668,6,-0.05250000953674361,-0.08374989032745406,0.23062503337860063,0.24999999999999956,-0.15999984741211026,3,-0.035169193344656846,2.3333368654731106,3.714999914169312,2.7142883093173964,3.6449999809265137,-1.1212087934318145,3.6475000381469727,-0.035169193344656846
2734,2010-06-11,3.8199999332427983,3.827500104904175,3.7374999523162837,3.767499923706055,215434345.0,0.013934972952859281,1.6666572477103587,0.9545486071976627,63.07691043650985,54.496113580124764,-0.09161826742773949,-0.15494690971862646,0.11461940936153248,0.13506196993866126,31.93355287381631,0.09000015258789107,0.04318053189859894,0.13999996185302788,-0.030007761552419243,0.310007685258475,0.054996100150304095,0.22500382355575166,-0.3155469324393403,96.703224149947,29.755125559324853,0.08500386170272364,6,-0.10500001907348677,-0.13624989986419722,0.12687504291534424,0.14625000953674272,-0.20000004768371626,4,-0.043193708046209145,1.7058813629683103,3.767499923706055,2.3333368654731106,3.714999914169312,2.7142883093173964,3.6449999809265137,-0.043193708046209145
2735,2010-06-14,3.8949999809265137,3.8975000381469727,3.859999895095825,3.8675000667572017,139663488.0,0.01963352067916091,1.3076990793382974,0.5238077937884109,72.53085974603421,57.57951783682819,-0.15860662316243612,-0.21850678195392126,0.031248424495263105,0.059394312072705624,30.20151353301877,0.07750010490417436,0.033838070175831625,0.20062501430511492,0.009163360517951968,0.3920866680922779,0.10489418741153367,0.2963558411986962,-0.38403604166500394,99.15964500891967,26.61429764291377,0.0957308268935814,6,-0.14625000953674316,-0.2112499475479126,-0.04062509536743164,-0.02125012874603316,-0.2974998950958252,0,-0.05969193258856975,1.6666572477103587,3.8199999332427983,1.7058813629683103,3.767499923706055,2.3333368654731106,3.714999914169312,-0.05969193258856975
2736,2010-06-15,3.9300000667572017,3.9375,3.859999895095825,3.865000009536743,127469555.0,0.008985901412600805,-1.0666615804230484,2.3636458215929337,70.72368173387973,60.475756565834814,-0.18657677737094014,-0.2487358569048146,-0.01188848505369089,0.023963277119593673,29.072150892936303,0.0775001049041748,0.04416642295260287,0.22450009584426844,0.0058944472724680175,0.44310574441606887,0.11519727155836801,0.3338029201301689,-0.4035746835402736,97.47901314708614,23.809015921304933,0.10930282428590031,6,-0.16125011444091752,-0.23000001907348588,-0.11187517642974809,-0.05625021457672119,-0.3125,1,-0.0521628902397927,1.3076990793382974,3.8949999809265137,1.6666572477103587,3.8199999332427983,1.7058813629683103,3.767499923706055,-0.0521628902397927
2737,2010-06-16,3.954999923706055,3.954999923706055,3.900000095367432,3.9500000476837163,126478322.0,0.006361286647377007,21.00047684898193,0.0769211018596638,65.36964518500346,60.75492387560156,-0.19439518276525503,-0.2600961085534186,-0.04385470320542906,-0.0010071884138285192,27.479668350445408,0.05499982833862305,0.05571642799002685,0.23237495422363308,-0.008120565815747938,0.4728704742630141,0.11212719420394279,0.35262271424332337,-0.40391006348214287,100.0,28.435323450986715,0.12024776001969044,6,-0.1775000095367436,-0.24624991416931152,-0.1493749618530278,-0.08125007152557462,-0.25499987602233887,2,-0.05562579844605353,-1.0666615804230484,3.9300000667572017,1.3076990793382974,3.8949999809265137,1.6666572477103587,3.8199999332427983,-0.05562579844605353
2738,2010-06-17,3.972500085830689,3.9874999523162837,3.9449999332427983,3.972500085830689,105997891.0,0.004424819838741101,1.8333598245224725,0.0,67.04980478919612,62.2361244785813,-0.2070146767268528,-0.2581466906430392,-0.06737495664772686,-0.019054498464938785,25.61130582124267,0.04250001907348544,0.06936939828314737,0.22912510633468663,-0.02272738772249383,0.4809776003918671,0.1031988593060964,0.35505135336327687,-0.3890974205282052,94.00005340576207,23.97096667129763,0.12592624702859032,6,-0.17875015735626265,-0.247500061988831,-0.16687512397766158,-0.09875023365020841,-0.29500007629394576,3,-0.07363121781086701,21.00047684898193,3.954999923706055,-1.0666615804230484,3.9300000667572017,1.3076990793382974,3.8949999809265137,-0.07363121781086701
2739,2010-06-18,3.964999914169312,3.984999895095825,3.947499990463257,3.9774999618530273,74099692.0,-0.0018880230331848047,1.7272743035988314,-100.0,67.56755064963956,64.58727552065537,-0.17215600272670706,-0.2314008584027838,-0.06795982696968794,-0.01139220472688196,23.42031182796157,0.03749990463256836,0.08769805025258481,0.201874935626984,-0.05463952682871964,0.4583893980826872,0.0736177043991324,0.3301321668548356,-0.3411875201654482,82.35291917707357,13.97037668210838,0.12825723122785168,6,-0.1712499856948857,-0.23999989032745406,-0.1656250357627873,-0.09125006198883145,-0.2574999332427983,4,-0.09016389548907855,1.8333598245224725,3.972500085830689,21.00047684898193,3.954999923706055,-1.0666615804230484,3.9300000667572017,-0.09016389548907855
2740,2010-06-21,3.859999895095825,3.8949999809265137,3.837500095367432,3.890000104904175,55260668.0,-0.02648172039002039,1.8749970197648969,2.4000076293655126,56.84930388354208,65.10513678406028,-0.03782011937473895,-0.11227043392362246,0.02740715137892158,0.09423879288924342,21.56121988265171,0.12749981880187988,0.07903884131930816,0.0842499256134035,-0.1647591679492031,0.33325901917601053,-0.040254621167899796,0.2087544723947068,-0.1998187452607194,14.999880790596553,-48.219936316717565,0.12450454678130342,6,-0.0462498664855957,-0.13499987125396729,-0.06499999761581421,0.013749957084655318,-0.13499999046325728,0,-0.0621761699635448,1.7272743035988314,3.964999914169312,1.8333598245224725,3.972500085830689,21.00047684898193,3.954999923706055,-0.0621761699635448
2741,2010-06-22,3.8250000476837163,3.877500057220459,3.802500009536743,3.8350000381469727,129234938.0,-0.00906731822883644,-1.7272711509534564,0.3333306842565218,57.63889532765985,64.79878783553029,0.028382608185399505,-0.05695696377162429,0.053216370021271775,0.12931324460902616,19.166740289124405,0.07500004768371582,0.08792836961013695,0.0345000743865973,-0.18660124442437231,0.2556013931975669,-0.0760505850188875,0.1450507337920821,-0.13208701760049246,12.162186543909252,-49.03579456369225,0.1105506594054847,6,0.0024999380111689895,-0.10000002384185835,-0.04562515020370528,0.04874980449676425,-0.10750007629394576,1,-0.0594771134684805,1.8749970197648969,3.859999895095825,1.7272743035988314,3.964999914169312,1.8333598245224725,3.972500085830689,-0.0594771134684805
2742,2010-06-23,3.7625000476837163,3.822499990463257,3.752500057220459,3.7999999523162837,124774963.0,-0.016339869077347524,-1.434785132602458,3.749994039529916,47.12230561343545,63.10321748498892,0.10988462354855422,0.018087299419273783,0.10512643042283587,0.19140541550701418,17.850708883724415,0.07249999046325728,0.10678782568429046,-0.03537492752075133,-0.24113588391973062,0.17038602887822796,-0.13825540572024098,0.06750555067873831,-0.04012832537718625,4.255316990324457,-51.436077111544186,0.1028804781994896,6,0.09999990463256747,-0.037500023841858354,0.016874849796294722,0.11124980449676425,-0.032500028610229936,2,-0.03853820042229106,-1.7272711509534564,3.8250000476837163,1.8749970197648969,3.859999895095825,1.7272743035988314,3.964999914169312,-0.03853820042229106
2743,2010-06-24,3.650000095367432,3.802500009536743,3.615000009536743,3.777499914169312,190991776.0,-0.02990031917356173,1.11267594282791,3.4000038147070475,48.16177540481198,61.445980259244706,0.2279341411852367,0.12872025371899642,0.20341537553578748,0.30224045007084355,17.823431101502933,0.1875,0.11898417546122397,-0.1424998879432673,-0.35808354537134024,0.07308376948480522,-0.25029171665730354,-0.034708059229231036,0.33749985694885165,9.459485582759745,-47.69147777625094,0.10779182871403632,6,0.1512498855590816,0.07499992847442583,0.1293748021125789,0.22374975681304843,0.11749982833862305,3,0.013698616715036138,-1.434785132602458,3.7625000476837163,-1.7272711509534564,3.8250000476837163,1.8749970197648969,3.859999895095825,0.013698616715036138
2744,2010-06-25,3.5924999713897705,3.662499904632568,3.5499999523162837,3.6549999713897705,293638089.0,-0.015753458212409477,1.9032295774908194,0.4901967750802677,46.12675737090899,58.51219110645302,0.279122384193498,0.18320909881139702,0.24719404457112182,0.35824332609666154,18.073348042086746,0.11249995231628418,0.1176318842576447,-0.1921250104904173,-0.425054153386597,0.04080413240576242,-0.30858958193850716,-0.07566043904232744,0.3875499820709223,12.318845086677353,-47.51201937572651,0.11646457144808982,6,0.17624998092651323,0.1325000524520874,0.1981249451637268,0.28124988079071,0.25,4,0.023660414425581866,1.11267594282791,3.650000095367432,-1.434785132602458,3.7625000476837163,-1.7272711509534564,3.8250000476837163,0.023660414425581866
2745,2010-06-28,3.619999885559082,3.6575000286102295,3.572499990463257,3.615000009536743,70665584.0,0.0076548126341871026,1.124996647245526,-0.07999801635742188,48.299313549244296,56.02059464149354,0.23301548249322046,0.15436963843727192,0.2065734813479163,0.33086783507791573,18.29067047693099,0.08500003814697266,0.11053588794877145,-0.15875009298324594,-0.4023659563903701,0.08486577042387866,-0.28055802468680824,-0.03694216127968364,0.3428480678558343,21.374018571163482,-41.75116262744162,0.12180793170356224,6,0.1487500667572017,0.10750007629394531,0.158125102519989,0.252500057220459,0.2350001335144043,0,0.024171297826966143,1.9032295774908194,3.5924999713897705,1.11267594282791,3.650000095367432,-1.434785132602458,3.7625000476837163,0.024171297826966143
2746,2010-06-29,3.497499942779541,3.5824999809265137,3.494999885559082,3.577500104904175,100187631.0,-0.033839764268562056,-1.058819074546235,-16.000429164083734,36.19048051552898,52.77846523377414,0.32152531991519284,0.2700405249351361,0.3129692800609458,0.4542580937852101,18.024613777266314,0.125,0.09486052620132313,-0.26812503337860116,-0.5423554317488684,0.006105364991666473,-0.405240232563735,-0.13100983419346734,0.4488340905914301,0.7633760059986824,-61.37736740000064,0.13711519918513373,6,0.2437499761581421,0.23000001907348633,0.2687501311302185,0.375,0.40000009536743164,1,0.06504645191565817,1.124996647245526,3.619999885559082,1.9032295774908194,3.5924999713897705,1.11267594282791,3.650000095367432,0.06504645191565817
2747,2010-06-30,3.490000009536743,3.5350000858306885,3.4549999237060547,3.509999990463257,109781117.0,-0.0021443697971407216,1.2857133125796145,0.2499992549434502,31.31313877308685,48.80772456531756,0.28622839038750625,0.2738607300145395,0.3051548057597291,0.4619750845331767,17.814070481921952,0.08000016212463379,0.062015920781923306,-0.2643749713897705,-0.5645804997842667,0.03583055700472615,-0.4144777355870186,-0.1142722071925224,0.42925397496551465,10.071964657799098,-48.22065093258313,0.1501027641972483,6,0.22999989986419678,0.23124992847442627,0.27625006437301636,0.38249993324279785,0.4075000286102295,2,0.06518623530984602,-1.058819074546235,3.497499942779541,1.124996647245526,3.619999885559082,1.9032295774908194,3.5924999713897705,0.06518623530984602
2748,2010-07-01,3.440000057220459,3.4674999713897705,3.414999961853028,3.4500000476837163,57944429.0,-0.014326633862365212,1.3333421636828717,0.5000000000000222,24.32433303208822,44.002922607811854,0.2824525961895312,0.31126959487891703,0.3403943057182315,0.5124224834720792,18.485047544851184,0.07500004768371538,0.02552312560682335,-0.2962499260902405,-0.6264910565192601,0.03399120433877956,-0.4613704913047503,-0.13112936087573068,0.4421136024181025,10.10105096860566,-41.54284435180149,0.16512056521450996,7,0.21499991416931152,0.2612498998641968,0.2943750023841858,0.43249988555908203,0.39499998092651367,3,0.08430231308988678,1.2857133125796145,3.490000009536743,-1.058819074546235,3.497499942779541,1.124996647245526,3.619999885559082,0.08430231308988678
2749,2010-07-02,3.462500095367432,3.509999990463257,3.4300000667572017,3.470000028610229,44675163.0,0.006540708654857674,-1.2068947373613326,0.749994039529716,18.545462868430477,39.74694027279945,0.2024687064683759,0.2867343540388205,0.30284914912781336,0.4894674055577872,18.467521471064252,0.07999992370605513,-0.008365090417650656,-0.26312489509582493,-0.6146511449116203,0.08840135471997046,-0.4388880200037226,-0.08736177018792723,0.3729021944925761,19.58767853122401,-24.969869132003755,0.17576312490789764,7,0.18374991416931108,0.23874986171722368,0.25937491655349776,0.40999984741210893,0.45249986648559526,4,0.08808659059582125,1.3333421636828717,3.440000057220459,1.2857133125796145,3.490000009536743,-1.058819074546235,3.497499942779541,0.08808659059582125
2750,2010-07-05,3.432499885559082,3.4749999046325684,3.422499895095825,3.4749999046325684,23800683.0,-0.008664320283626292,1.470587575312188,5.666719649045398,13.553106899186318,34.848519336302395,0.1848944727130717,0.3160030629306254,0.3169036631131288,0.5193524389790278,18.088127303593964,0.052500009536743164,-0.04960847394839618,-0.2823750972747803,-0.6563912554228972,0.09164106087333623,-0.46938317634883875,-0.0953670182007218,0.36086217150022826,10.447714455708002,-26.283112604865117,0.18700807907405834,7,0.18625009059906006,0.26875007152557373,0.29375016689300626,0.440000057220459,0.4575002193450928,0,0.11944649657691331,-1.2068947373613326,3.462500095367432,1.3333421636828717,3.440000057220459,1.2857133125796145,3.490000009536743,0.11944649657691331
2751,2010-07-06,3.505000114440918,3.5550000667572017,3.440000057220459,3.4449999332427983,46840960.0,0.021121698848950432,-2.2857176916972226,-1.4117683357829558,19.17811619403213,31.74360940081314,0.06954173717134005,0.24503994564414855,0.23122807633566111,0.4465187643709423,17.456954488935224,0.12250018119811967,-0.0930183667565121,-0.20287487506866464,-0.5874876967891494,0.18173794665182053,-0.3951812859289072,-0.010568464208422057,0.25052573309776394,64.2857751067349,34.08920559940006,0.19230641086024255,7,0.10374987125396729,0.1962498426437378,0.22124993801117032,0.36749982833862305,0.29499983787536577,1,0.09985731617826121,1.470587575312188,3.432499885559082,-1.2068947373613326,3.462500095367432,1.3333421636828717,3.440000057220459,0.09985731617826121
2752,2010-07-07,3.5999999046325684,3.609999895095825,3.462500095367432,3.4749999046325684,48239103.0,0.027104076202520755,1.0344802638718464,2.083327041750956,26.934976841661467,29.385076227129744,-0.05691835382255972,0.14860179003069707,0.1279955235568302,0.35169464360619873,16.77179703046143,0.1474997997283931,-0.12192354409672035,-0.10212508440017709,-0.48971639840234715,0.2854662296019934,-0.29592074140126234,0.09167057260090816,0.12147335433754813,94.87179800681999,69.74088036178932,0.19379565700108523,7,-0.06124997138977051,0.1012500524520874,0.12625014781951993,0.27250003814697266,0.2325000762939453,2,0.08263892816540741,-2.2857176916972226,3.505000114440918,1.470587575312188,3.432499885559082,-1.2068947373613326,3.462500095367432,0.08263892816540741
2753,2010-07-08,3.634999990463257,3.640000104904175,3.587500095367432,3.625,40471496.0,0.009722246321631767,4.249943376208426,0.07999992370605469,30.239526429340742,27.619828344733275,-0.10534848614201353,0.10874140402607235,0.08451607295182084,0.31623725896459165,16.591590660277877,0.05250000953674272,-0.1507592189191782,-0.06050000190734872,-0.44791585314708904,0.3269158493323916,-0.2542079275272191,0.13320792371252166,0.055825938795150964,97.7010990263762,76.51157789152744,0.19370792561987019,7,-0.09874999523162842,0.06624996662139893,0.05500006675720215,0.23749995231628418,0.18000006675720215,3,0.07221459377507777,1.0344802638718464,3.5999999046325684,-2.2857176916972226,3.505000114440918,1.470587575312188,3.432499885559082,0.07221459377507777
2754,2010-07-09,3.6549999713897705,3.684999942779541,3.6324999332427983,3.652499914169312,31419146.0,0.005502058040986357,-1.4705875753122186,0.25000596047011747,36.33333841959638,26.29027555255017,-0.12912989101044525,0.07983965367950896,0.05625548825239557,0.2950533600925165,16.659723619889178,0.05250000953674272,-0.16741533861048508,-0.03225002288818368,-0.41550786259590833,0.3510078168195414,-0.22387894274204623,0.15937889696567886,-0.24000000953674272,88.57144154658698,63.847837678802335,0.1916289198538625,7,-0.10500001907348633,0.046249985694885254,0.03750008344650313,0.2174999713897705,0.1500000953674312,4,0.049247624669271683,4.249943376208426,3.634999990463257,1.0344802638718464,3.5999999046325684,-2.2857176916972226,3.505000114440918,0.049247624669271683
2755,2010-07-12,3.662499904632568,3.670000076293945,3.634999990463257,3.652499914169312,25425588.0,0.0020519653355690615,1.799969482829387,3.9999046347514517,38.75431669573333,26.575146239239544,-0.14524083102053975,0.056948062930905596,0.04017000310500274,0.28588216849097003,17.328209365156983,0.03500008583068803,-0.17774025527485637,-0.013125085830688832,-0.3837464449657859,0.35749627330440825,-0.19843576539823715,0.1721855937368595,-0.2420999431610098,90.81630667066284,61.83918387323473,0.18531067956754843,7,-0.11249995231628374,0.038750052452087846,0.030000150203705722,0.2100000381469731,0.2275002002716069,0,0.06894199694069103,-1.4705875753122186,3.6549999713897705,4.249943376208426,3.634999990463257,1.0344802638718464,3.5999999046325684,0.06894199694069103
2756,2010-07-13,3.724999904632568,3.7274999618530273,3.6475000381469727,3.6475000381469727,35015860.0,0.017064846860731953,-1.0645177168382258,7.749994039530482,47.40483469922133,28.363112453254487,-0.19229849002337351,-0.022870052099200233,-0.026255972035873487,0.2216582012043289,18.168495091048676,0.07999992370605469,-0.18084843995578348,0.059624922275542946,-0.29223954345554537,0.41148938800663126,-0.11630731059000121,0.2355571551410871,-0.29930794353485,99.05658170563821,64.18658559596174,0.17593223286554419,7,-0.15374994277954057,-0.023749947547912154,-0.013749897480010542,0.1475000381469731,0.12750005722045943,1,0.0442953569116622,1.799969482829387,3.662499904632568,-1.4705875753122186,3.6549999713897705,4.249943376208426,3.634999990463257,0.0442953569116622
2757,2010-07-14,3.734999895095825,3.740000009536743,3.690000057220459,3.740000009536743,25150022.0,0.0026845612669199603,18.999523173755485,-0.06451771683822616,56.85482118802412,31.977611137247365,-0.18315073775959778,-0.052909675362301734,-0.03853478746208694,0.20993497206929135,19.155471711999606,0.04999995231628418,-0.187838802921525,0.08062491416931161,-0.24596379606618202,0.40721362440480524,-0.0826694409484352,0.24391926928705843,-0.2972356139678949,96.72123458681645,56.214746641453985,0.16329435511774687,7,-0.15374994277954102,-0.033749938011169434,-0.019999921321868896,0.13750004768371582,0.03000020980834961,2,0.017402960922651145,-1.0645177168382258,3.724999904632568,1.799969482829387,3.662499904632568,-1.4705875753122186,3.6549999713897705,0.017402960922651145
2758,2010-07-15,3.6800000667572017,3.747499942779541,3.6549999713897705,3.714999914169312,41998834.0,-0.014725523395821227,-1.1764689382804698,6.999809269502371,57.08502993457092,36.25978525570741,-0.10116534436721158,-0.02207877164569272,0.016643328742971253,0.2635129310979152,20.11276904062297,0.09249997138977051,-0.17465605641870852,0.04025008678436226,-0.2505966377065656,0.3310968112752901,-0.10517327546110167,0.1856734490298262,-0.2241016419247428,41.30446050026372,-2.653249037770344,0.14542336224546384,7,-0.0950001478195186,0.021249890327454057,0.019374907016754594,0.1924998760223393,0.042500019073487216,3,0.04144019331600024,18.999523173755485,3.734999895095825,-1.0645177168382258,3.724999904632568,1.799969482829387,3.662499904632568,0.04144019331600024
2759,2010-07-16,3.607500076293945,3.702500104904175,3.5824999809265137,3.6949999332427983,37422884.0,-0.019701084007627045,1.3414612588011174,2.5000068119890626,49.056618032868265,40.20461982611651,-0.006631449012624913,0.02346820731317978,0.09299613140844487,0.3334365103347099,21.332191975736567,0.12000012397766113,-0.15771265134542922,-0.014374911785126177,-0.26174991428226146,0.2330000907120091,-0.1380624130336936,0.10931258946344125,-0.1282735300257194,15.151576452908438,-30.3548597529092,0.12368750124856755,7,-0.013750076293944868,0.0937498807907109,0.09187489748001143,0.26499986648559615,0.13499999046325684,4,0.057519051015428646,-1.1764689382804698,3.6800000667572017,18.999523173755485,3.734999895095825,-1.0645177168382258,3.724999904632568,0.057519051015428646
2760,2010-07-19,3.619999885559082,3.6575000286102295,3.5924999713897705,3.602499961853028,26707270.0,0.0034649505199673136,-2.466678534643897,-0.19999945504234973,61.08597226489541,44.86104827843466,0.011468687594162308,-0.00836244868096081,0.07546660622984547,0.3197241088536136,22.170084661686904,0.06500005722045898,-0.12863315738938308,0.010124897956848233,-0.21044537048671597,0.23069516640041243,-0.10016023626493364,0.12041003217863011,-0.11931146756995137,22.727220183221107,-27.264130094314496,0.1102851342217821,7,-0.014999866485595703,0.08125007152557373,0.07937508821487427,0.252500057220459,0.08000016212463423,0,0.051105024046029124,1.3414612588011174,3.607500076293945,-1.1764689382804698,3.6800000667572017,18.999523173755485,3.734999895095825,0.051105024046029124
2761,2010-07-20,3.5975000858306885,3.650000095367432,3.5425000190734863,3.634999990463257,33107475.0,-0.006215414486102522,2.185182045521948,-2.142861035422398,59.4713784089677,48.47620400813535,0.054165555847798696,-0.003984550492542205,0.09361927191778507,0.33955088118754206,22.932608052426513,0.10750007629394576,-0.0963125311326487,-0.0009999036788941318,-0.19694830766248295,0.19494850030469468,-0.09897410567068876,0.0969742983129005,-0.07706674585832518,26.82931084211799,-27.046182252672367,0.0979742019917945,7,0.047499895095825195,0.10374987125396729,0.11874991655349731,0.27499985694885254,0.08499979972839355,1,0.08130646618343196,-2.466678534643897,3.619999885559082,1.3414612588011174,3.607500076293945,-1.1764689382804698,3.6800000667572017,0.08130646618343196
2762,2010-07-21,3.6175000667572017,3.6549999713897705,3.607500076293945,3.615000009536743,25740820.0,0.00555941082678113,-4.428583106266805,-0.06666836209197345,66.51163904779766,52.506438743519446,0.0412465450011088,-0.03731785376060115,0.06748065656844426,0.31640818690902917,23.356306311087806,0.05749988555908203,-0.05464893896861023,0.026250076293945046,-0.15427178416593712,0.2067719367538272,-0.06401085393599582,0.11651100652388591,-0.07890139856026401,36.58540272983538,-21.88429220997203,0.09026093022994099,7,0.027499914169311968,0.08374989032745406,0.1168749332427983,0.2549998760223393,0.07749986648559659,2,0.06496196012692379,2.185182045521948,3.5975000858306885,-2.466678534643897,3.619999885559082,1.3414612588011174,3.607500076293945,0.06496196012692379
2763,2010-07-22,3.7000000476837163,3.7000000476837163,3.5924999713897705,3.5975000858306885,39422429.0,0.022805799420611894,1.0975632449129502,40.99904634751843,69.87448600312432,56.233232919467,-0.03471410365003269,-0.12214219502567225,-0.018955754876839315,0.2308939778783583,22.758332133835403,0.10750007629394576,-0.016586107471885825,0.1062500596046454,-0.07901997111929226,0.29152009032858306,0.013615044242676788,0.198885074966614,-0.15750002861022994,98.43746507542247,33.60159966093735,0.09263501536196875,7,-0.05500006675720259,0.0012499094009394973,0.04312491416931108,0.17249989509582475,0.0399999618530269,3,0.017567582806154336,-4.428583106266805,3.6175000667572017,2.185182045521948,3.5975000858306885,-2.466678534643897,3.619999885559082,0.017567582806154336
2764,2010-07-23,3.677500009536743,3.7074999809265137,3.662499904632568,3.6800000667572017,28919931.0,-0.006081091312703846,-1.7692127116405514,-0.0243908112282355,70.76274217188211,59.78972463903908,-0.009707656400111286,-0.09797066758938655,0.0061158009803574664,0.25001875633068416,21.74233144920931,0.04500007629394576,0.011101708801451782,0.07950001955032349,-0.10951121853345303,0.2685112576341,-0.01500559949156477,0.17400563859221174,-0.11859999656677234,81.81819495419472,9.685266479083523,0.0945056190418882,7,-0.03250002861022949,0.022499918937683105,0.08187496662139893,0.19499993324279785,0.04250001907348633,4,0.012236594473759022,1.0975632449129502,3.7000000476837163,-4.428583106266805,3.6175000667572017,2.185182045521948,3.5975000858306885,0.012236594473759022
2765,2010-07-26,3.7074999809265137,3.7100000381469727,3.642499923706055,3.692500114440918,28368744.0,0.008157708038605715,5.750017881410441,-5.999809269503259,68.49316619476404,62.132872582988284,-0.036490441816855235,-0.1276225138985856,-0.021152821228234142,0.217142968768671,20.736243552566357,0.06750011444091752,0.035679175509192085,0.1051249861717225,-0.08998273999946171,0.3002327123429067,0.0075711230861301715,0.20267884925731483,-0.13351197357177735,98.50742869506054,24.333388478889404,0.0975538630855922,7,-0.0625,-0.052500009536743164,0.05187499523162842,0.16499996185302734,0.052500009536743164,0,0.009440346867362948,-1.7692127116405514,3.677500009536743,1.0975632449129502,3.7000000476837163,-4.428583106266805,3.6175000667572017,0.009440346867362948
2766,2010-07-27,3.724999904632568,3.747499942779541,3.702500104904175,3.7200000286102295,30424782.0,0.004720141280130541,-1.2500074506321117,0.33332803509549763,63.29789176795235,62.84876931409142,-0.06033526300019565,-0.13407913290321138,-0.03888551964287279,0.1959616038004448,19.11282379438251,0.04499983787536621,0.052542791465215455,0.11124991178512511,-0.08463869685124559,0.3071385204214958,0.013305607466939762,0.20919421610331046,-0.13713094244384738,85.48384367736855,13.352582174018323,0.09794430431818542,7,-0.07999992370605424,-0.07874989509582475,0.044375121593475786,0.1475000381469731,0.12750005722045943,1,-0.0067113711648048024,5.750017881410441,3.7074999809265137,-1.7692127116405514,3.677500009536743,1.0975632449129502,3.7000000476837163,-0.0067113711648048024
2767,2010-07-28,3.7174999713897705,3.7425000667572017,3.714999914169312,3.7300000190734863,24998441.0,-0.002013404948942421,-2.142845465320694,-2.500071527347511,59.32204942305287,63.09732703503386,-0.06211031027051117,-0.11453379533880303,-0.028647706871698375,0.19910034276199395,17.201420781302705,0.027500152587889737,0.06686283098629664,0.09237498044967651,-0.09963973185127006,0.2843896927506231,-0.003632375700796775,0.1883823366001498,-0.11686053075378444,80.64517617598062,11.263015875912942,0.09600735615047329,7,-0.07249999046325684,-0.09874999523162842,0.058750033378601074,0.1549999713897705,0.14750003814697266,2,-0.009414952548770006,-1.2500074506321117,3.724999904632568,5.750017881410441,3.7074999809265137,-1.7692127116405514,3.677500009536743,-0.009414952548770006
2768,2010-07-29,3.7300000190734863,3.7799999713897705,3.7274999618530273,3.7374999523162837,31197655.0,0.0033624876341404875,-7.39996948253829,0.5999923706345369,58.62071044478023,64.16000396969075,-0.07461897715228538,-0.10982457282931346,-0.036435086423384444,0.18210783711698575,14.84008236324001,0.0625,0.06937960250644748,0.09037503004074088,-0.08593412893716978,0.26668418901865154,0.0022204505517855466,0.1785296095296962,-0.11761173826601601,63.636410925982645,-3.181353251948323,0.08815457948895539,7,-0.06875002384185791,-0.12125003337860107,0.06374996900558472,0.1424999237060547,0.16000008583068848,3,-0.009383400979011802,-2.142845465320694,3.7174999713897705,-1.2500074506321117,3.724999904632568,5.750017881410441,3.7074999809265137,-0.009383400979011802
2769,2010-07-30,3.767499923706055,3.7999999523162837,3.7174999713897705,3.7274999618530273,50107790.0,0.010053593683863715,-1.7500019868233725,-5.333375719236157,61.29034408218436,64.18271194938951,-0.0972645224814892,-0.12996652496313255,-0.06909238129874984,0.13984883490611955,12.823964953693432,0.08249998092651323,0.06418877160627856,0.11262494325637862,-0.05151934116247503,0.27676922767523227,0.030552801046952016,0.19469708546580522,-0.13835047384035493,79.36506494823713,14.939239199112109,0.08207214220942682,7,-0.09624993801116988,-0.15999996662139937,-0.004374921321869341,0.10500001907348588,0.1475000381469722,4,-0.007299247438938394,-7.39996948253829,3.7300000190734863,-2.142845465320694,3.7174999713897705,-1.2500074506321117,3.724999904632568,-0.007299247438938394
2770,2010-08-02,3.8424999713897705,3.865000009536743,3.7574999332427983,3.7899999618530273,44874928.0,0.01990711325879424,1.205127828925641,1.3125014901175258,62.30369132459581,64.49741338445929,-0.153529023204253,-0.18200707781057623,-0.1394873946485804,0.060317820822192836,10.898085732682656,0.10750007629394487,0.06472796570859041,0.16712498664855957,0.01821431410420571,0.31603565919291343,0.09266965037638286,0.24158032292073628,-0.1928484612300001,86.15381455278516,25.03002940098831,0.07445533627217689,8,-0.11374998092651367,-0.20249998569488525,-0.09562498331069946,0.029999971389770508,0.03999996185302779,0,-0.03188027161786411,-1.7500019868233725,3.767499923706055,-7.39996948253829,3.7300000190734863,-2.142845465320694,3.7174999713897705,-0.03188027161786411
2771,2010-08-03,3.8550000190734863,3.865000009536743,3.822499990463257,3.8424999713897705,28877527.0,0.003253102869690938,1.6153834867769505,0.2380961031057988,62.50003104413082,64.05167916182965,-0.14042909033210682,-0.17596330212849542,-0.14464376825292335,0.04367275609530452,9.735503328317938,0.04250001907348633,0.07809112697369125,0.1621250391006468,0.015269646743656384,0.3089804314576372,0.08869734292215181,0.23555273527914178,-0.17519971900093978,93.33334392970787,35.19584548529402,0.07342769617849515,8,-0.1262500286102295,-0.21500003337860107,-0.10687506198883057,0.017499923706054688,0.07500004768371538,1,-0.024643327662826287,1.205127828925641,3.8424999713897705,-1.7500019868233725,3.767499923706055,-7.39996948253829,3.7300000190734863,-0.024643327662826287
2772,2010-08-04,3.8975000381469727,3.920000076293945,3.829999923706055,3.847500085830689,41625679.0,0.011024648213542987,-1.117643758923138,3.9999809265863955,73.26205417589958,64.42807562547135,-0.1553734109316034,-0.2055723871249926,-0.18189507318427545,-0.002567639201921601,9.249448832794249,0.09000015258788974,0.08455822580675054,0.18975005149841317,0.023515453100277472,0.3559846498965489,0.10663275229934532,0.272867350697481,-0.1917717787494384,88.88887580694364,27.43976137920356,0.08311729919906778,8,-0.11625003814697266,-0.23000001907348633,-0.16312509775161743,-0.04874992370605469,0.0625,2,-0.011545882194613166,1.6153834867769505,3.8550000190734863,1.205127828925641,3.8424999713897705,-1.7500019868233725,3.767499923706055,-0.011545882194613166
2773,2010-08-05,3.8975000381469727,3.927500009536743,3.880000114440918,3.900000095367432,27062071.0,0.0,-1.5333341810459926,-0.050001192094041705,86.70890201768768,66.1998711638942,-0.13903261184550164,-0.19489034188128418,-0.18113204322371868,-0.007144341331714266,9.051604260423609,0.047499895095825195,0.09513234484598154,0.17662504911422738,-0.0060615847665603795,0.35931168299501515,0.08528173217383328,0.2679683660546215,-0.15748828804601267,85.71430193323373,17.648409290408182,0.09134331694039396,8,-0.11250007152557373,-0.2262500524520874,-0.17687511444091797,-0.05250000953674361,0.0625,3,-0.008338685899200504,-1.117643758923138,3.8975000381469727,1.6153834867769505,3.8550000190734863,1.205127828925641,3.8424999713897705,-0.008338685899200504
2774,2010-08-06,3.8350000381469727,3.9249999523162837,3.809999942779541,3.912499904632568,40205017.0,-0.0160359203048821,1.2439034602108427,30.99923707800309,74.15733708231178,66.82922348473284,-0.05793413194171215,-0.12460218107405385,-0.11833775444274597,0.050089634619105095,8.952990360996656,0.11500000953674272,0.0998728085704359,0.10512504577636728,-0.08158803956442773,0.2918381311171623,0.011768503105969774,0.19848158844676478,-0.061240401347571805,45.58827654298811,-27.047217641662343,0.09335654267039757,8,-0.019999980926513672,-0.16000008583068848,-0.15687507390975952,-0.009999990463256836,0.125,4,0.014341607877474072,-1.5333341810459926,3.8975000381469727,-1.117643758923138,3.8975000381469727,1.6153834867769505,3.8550000190734863,0.014341607877474072
2775,2010-08-09,3.9149999618530273,3.920000076293945,3.865000009536743,3.8675000667572017,28499126.0,0.020860475335147566,-1.09524025776448,-0.6129029280928419,81.59203885678606,68.86190649460323,-0.11779189565180692,-0.19469777313933712,-0.19670474011672212,-0.03352712730458629,8.849047243907847,0.08500003814697221,0.09765275628488368,0.1724999666213991,-0.028621873937407116,0.3736218071802053,0.071939046341996,0.2730608869008022,-0.11356705796090472,89.36166758990404,10.48040966377502,0.10056092027940322,8,-0.09375,-0.24000000953674316,-0.24124997854232788,-0.10500001907348544,0.049999952316284624,0,0.0,1.2439034602108427,3.8350000381469727,-1.5333341810459926,3.8975000381469727,-1.117643758923138,3.8975000381469727,0.0
2776,2010-08-10,3.890000104904175,3.9249999523162837,3.869999885559082,3.910000085830689,28906500.0,-0.006385659563843182,1.2000152588763957,-0.42105315993154147,76.84731054285243,70.80915773013653,-0.07479039208712956,-0.1651711164606322,-0.1710541324674244,-0.01252579430513423,9.298080867280948,0.055000066757201704,0.09688884017622756,0.13925009965896606,-0.07212447479138806,0.3506246741093202,0.033562812433789,0.24493738688414313,-0.08000016212463379,68.08520567902588,-15.479210875667846,0.10568728722517708,8,-0.06750011444091797,-0.20625007152557373,-0.23000013828277588,-0.0800001621246329,0.04999995231628418,1,-0.0019280646424458814,-1.09524025776448,3.9149999618530273,1.2439034602108427,3.8350000381469727,-1.5333341810459926,3.8975000381469727,-0.0019280646424458814
2777,2010-08-11,3.7999999523162837,3.872499942779541,3.7999999523162837,3.869999885559082,35145088.0,-0.023136285388379974,-1.0714302744200326,3.4999999999999445,59.70873112210452,70.9300489165059,0.03145041680168026,-0.0738373186387209,-0.07998491283663833,0.0733110742725751,9.781323312197063,0.09000015258789107,0.09509977468351494,0.045999944210052046,-0.1663515478641564,0.2583514362842605,-0.0601758018270524,0.1521756902471565,0.12750005722045943,0.0,-78.30883233461745,0.10617574603710425,8,0.0225000381469731,-0.10499989986419633,-0.14499998092651323,0.009999990463258168,0.11249995231628418,2,0.03421055686110641,1.2000152588763957,3.890000104904175,-1.09524025776448,3.9149999618530273,1.2439034602108427,3.8350000381469727,0.03421055686110641
2778,2010-08-12,3.8324999809265137,3.8350000381469727,3.795000076293945,3.7999999523162837,32576514.0,0.008552639215276825,1.1333231608461203,-0.4642865657814551,64.7619060594212,71.31577802508775,0.01678406643514041,-0.09942417446571117,-0.11383700055610069,0.0363154710535154,9.999665510579096,0.03999996185302779,0.0982503078777115,0.07087497711181623,-0.14124015304964788,0.28299010727328033,-0.035182587968916046,0.1769325421925485,0.09249997138977006,28.84610799638371,-46.993896944156845,0.1060575650807321,8,0.009999990463256836,-0.09749996662139893,-0.21250003576278687,-0.022500038146971768,0.04500007629394531,3,0.03326811685714226,-1.0714302744200326,3.7999999523162837,1.2000152588763957,3.890000104904175,-1.09524025776448,3.9149999618530273,0.03326811685714226
2779,2010-08-13,3.815000057220459,3.859999895095825,3.7725000381469727,3.8524999618530273,26099332.0,-0.004566190161291006,2.333342415985468,-1.1538422037193108,60.487816224564796,71.11401412508431,0.046634588619717476,-0.06912593524461297,-0.09381002634680602,0.0493320865148581,9.516676179858177,0.08749985694885254,0.1050599113131292,0.04300005435943621,-0.157345713092099,0.24334582181097142,-0.05717282936633161,0.14317293808520404,0.10479990005493134,27.86888065150071,-43.24065421150964,0.1001728837257676,8,0.034999966621398926,-0.08000004291534424,-0.1962500810623169,-0.0775001049041748,0.12750005722045898,4,0.038007858126261285,1.1333231608461203,3.8324999809265137,-1.0714302744200326,3.7999999523162837,1.2000152588763957,3.890000104904175,0.038007858126261285
2780,2010-08-16,3.8050000667572017,3.837500095367432,3.7699999809265137,3.8199999332427983,26411348.0,-0.002621229439913275,1.6999942779758992,0.39999745686204574,57.92081007571325,70.60521179526015,0.05672059207715163,-0.04696340058769177,-0.08046054377285916,0.05442576117601883,9.018673462601209,0.06750011444091841,0.11213773799744953,0.02375005483627257,-0.16371572660268674,0.21121583627523188,-0.06998283588320708,0.11748294555575223,0.10596189537048373,22.5807047039223,-44.78101102376238,0.09373289071947977,8,0.043749928474426714,-0.07000005245208696,-0.17937511205673173,-0.09249997138976918,0.13499999046325728,0,0.040735865616388534,2.333342415985468,3.815000057220459,1.1333231608461203,3.8324999809265137,-1.0714302744200326,3.7999999523162837,0.040735865616388534
2781,2010-08-17,3.890000104904175,3.892499923706055,3.8199999332427983,3.822499990463257,46824804.0,0.022339037228825687,1.0000065770867208,-4.500047684139989,64.80687889809269,69.66574787550381,-0.025471134941084994,-0.11481302785451142,-0.16097372602066073,-0.034597032558672414,8.292759295382645,0.08749985694885343,0.1175271728568954,0.09412509202957153,-0.07799235598517384,0.2662425400443169,0.008066368022198844,0.18018381603694422,0.009684898727416957,97.95933063709332,30.9445172549309,0.08605872400737274,8,-0.04125010967254639,-0.15500009059906006,-0.26437515020370483,-0.17750000953674228,-0.020000219345092773,1,0.0192801561034881,1.6999942779758992,3.8050000667572017,2.333342415985468,3.815000057220459,1.1333231608461203,3.8324999809265137,0.0192801561034881
2782,2010-08-18,3.8524999618530273,3.877500057220459,3.8350000381469727,3.872499942779541,27258590.0,-0.009640139341865472,1.8333147897957562,-0.2962955113804942,60.082298551043124,66.70723637920997,0.005559056528203321,-0.06198246090714843,-0.12158662508487117,-0.002256736845709817,7.583921549732232,0.05500006675720215,0.11609251596841652,0.044874954223632635,-0.10684743179243261,0.19659734023969788,-0.030986238784399767,0.12073614723166504,0.03999996185302779,67.34695466346933,-0.09127113304516854,0.07586119300803258,8,-0.004999995231628418,-0.1174999475479126,-0.2162500023841858,-0.15125000476837158,0.017499923706054688,2,0.02271254931443134,1.0000065770867208,3.890000104904175,1.6999942779758992,3.8050000667572017,2.333342415985468,3.815000057220459,0.02271254931443134
2783,2010-08-19,3.765000104904175,3.877500057220459,3.759999990463257,3.872499942779541,39693820.0,-0.022712487427713257,1.0,5.374997019764919,49.80989971915558,64.0019655610815,0.08078237032870828,0.032292365360031994,-0.03487015241513358,0.07956199274784881,7.242871332679749,0.11750006675720215,0.11129362078747196,-0.04587490558624285,-0.19050946609508257,0.09875965492259686,-0.11819218584066293,0.026442374668177226,0.12749981880188033,3.773673177446478,-59.58829207424379,0.07231728025441995,8,0.0774998664855957,-0.03000009059906006,-0.12375015020370483,-0.06375014781951904,0.15499997138977006,3,0.039176572541462784,1.8333147897957562,3.8524999618530273,1.0000065770867208,3.890000104904175,1.6999942779758992,3.8050000667572017,0.039176572541462784
2784,2010-08-20,3.722500085830689,3.777499914169312,3.7000000476837163,3.752500057220459,32645552.0,-0.011288185362366088,-1.0666617923343953,0.2790699221756186,40.400009155273494,59.42507337202457,0.11806148923359716,0.08256993762019915,0.004643985592454936,0.11663492838410461,7.201024309653464,0.0774998664855957,0.09543789171623596,-0.09062492847442583,-0.22772725486293943,0.04647739791408778,-0.15917609166868285,-0.0220737652801688,0.15674984455108643,11.688339032676371,-46.7751207727777,0.0685511631942569,8,0.08999991416931108,0.012499928474425825,-0.07937514781951949,-0.02125012874603316,0.189999818801879,4,0.04163867503449126,1.0,3.765000104904175,1.8333147897957562,3.8524999618530273,1.0000065770867208,3.890000104904175,0.04163867503449126
2785,2010-08-23,3.7425000667572017,3.7799999713897705,3.7074999809265137,3.734999895095825,25495072.0,0.005372728130387694,-1.3199996948242188,-0.2500059604701508,41.106722198411745,55.453896889308936,0.07936524897467878,0.06885684583129903,-0.020588882893214144,0.09063038077103025,6.95916435234267,0.07249999046325684,0.07421291004343011,-0.07237495183944764,-0.2046075720445315,0.05985766836563622,-0.13849126194198957,-0.006258641736905712,0.13499999046325728,22.07794620530222,-30.65386557687355,0.06611631010254199,8,0.053749918937683994,-0.007500052452086958,-0.09500008821487382,-0.04125010967254594,0.17499995231628462,0,0.05344022554874983,-1.0666617923343953,3.722500085830689,1.0,3.765000104904175,1.8333147897957562,3.8524999618530273,0.05344022554874983
2786,2010-08-24,3.7000000476837163,3.7200000286102295,3.670000076293945,3.712500095367432,35249819.0,-0.011356050318072741,2.636371517994306,-1.6666348782504643,34.38735088471209,52.64041019626533,0.10290054086104261,0.11529936598522506,0.014948173875199533,0.1268177380734259,7.276711648321959,0.07249999046325684,0.06009663765677464,-0.1136249780654901,-0.24984727005043617,0.022597313919455964,-0.18173612405796336,-0.04551383207301685,0.1562000083923336,14.457818866207923,-32.308240069294285,0.06811114599247313,8,0.08124995231628374,0.03499996662139848,-0.04687505960464522,0.0012499094009394973,0.16750001907348544,1,0.06486486660641755,-1.3199996948242188,3.7425000667572017,-1.0666617923343953,3.722500085830689,1.0,3.765000104904175,0.06486486660641755
2787,2010-08-25,3.682499885559082,3.712500095367432,3.642499923706055,3.7000000476837163,42940353.0,-0.004729773486243483,2.294105767450663,1.400007629365463,33.46152915051839,49.162590539720576,0.113965176769939,0.13707064869554975,0.024332515667021326,0.13835831743229088,7.7098897184113655,0.07000017166137695,0.031705856329899085,-0.12937513589859018,-0.271565491610938,0.012815219813757661,-0.2004703137547641,-0.05827995804241626,0.14763217334747303,17.021250692427873,-23.79290661508593,0.07109517785617396,8,0.0850000381469731,0.0775001049041748,-0.009374916553497314,0.01875007152557373,0.2275002002716069,2,0.05091649852734026,2.636371517994306,3.7000000476837163,-1.3199996948242188,3.7425000667572017,-1.0666617923343953,3.722500085830689,0.05091649852734026
2788,2010-08-26,3.6949999332427983,3.714999914169312,3.6549999713897705,3.7000000476837163,26364492.0,0.0033944461838912865,2.4285831062670553,0.2857181782264474,38.333327372870315,46.70098066731007,0.08930050362483977,0.12839702015194998,0.0031303998166971603,0.12034997031524641,8.5866615586934,0.05999994277954146,0.006259438223178204,-0.11512508392333931,-0.26233133515146845,0.032081167304789826,-0.18872820953740366,-0.041521958309274964,0.10511098403167685,38.181811876535754,-1.9446582183144585,0.0736031256140645,8,0.07249999046325684,0.06500005722045854,-0.02187496423721358,0.006250023841857466,0.17499995231628374,3,0.04736128700351583,2.294105767450663,3.682499885559082,2.636371517994306,3.7000000476837163,-1.3199996948242188,3.7425000667572017,0.04736128700351583
2789,2010-08-27,3.740000009536743,3.7425000667572017,3.6649999618530273,3.6749999523162837,37293081.0,0.012178640624345594,1.2142832814490518,-12.99971390425338,34.51328665958022,44.10014473218418,0.03636727053051558,0.08562091389760162,-0.04998646767801773,0.0691292372683181,9.357817863930764,0.07750010490417436,-0.0018967659529192105,-0.06875001192092878,-0.2181303373651211,0.08063031352326355,-0.14344017464302494,0.005940150801167388,0.034893148766784954,70.90912874078612,35.48171111995755,0.07469016272209628,8,0.027499914169311968,0.04499995708465576,-0.06687504053115845,-0.0387500524520874,0.0850000381469731,4,0.04812835997278442,2.4285831062670553,3.6949999332427983,2.294105767450663,3.682499885559082,2.636371517994306,3.7000000476837163,0.04812835997278442
2790,2010-08-30,3.7200000286102295,3.767499923706055,3.704999923706055,3.759999990463257,17477941.0,-0.005347588469389097,1.2727343661947041,-0.6153834867769462,34.821433133005115,40.76842853606334,0.04810027247318205,0.10115945066113552,-0.03511804779913019,0.0826492716215581,9.351772748191674,0.0625,-0.017189483816006934,-0.08262499570846549,-0.2361663345977303,0.07091634318079931,-0.1593956651530979,-0.005854326263833087,-0.07750010490417436,62.00008392333949,29.435320461976133,0.07677066944463234,8,0.039999961853027344,0.06499993801116943,-0.04750007390975952,-0.01875007152557373,0.16750001907348677,0,0.051747278102644234,1.2142832814490518,3.740000009536743,2.4285831062670553,3.6949999332427983,2.294105767450663,3.682499885559082,0.051747278102644234
2791,2010-08-31,3.759999990463257,3.759999990463257,3.6800000667572017,3.697499990463257,39339515.0,0.010752677834782398,1.5599975585937642,-1.5625014901175405,46.07843687239847,39.21244390510283,-0.013722543714702162,0.05657819945149445,-0.07876224700139334,0.036855104308062714,9.449833109448939,0.07999992370605513,-0.028206425071454877,-0.03787503242492685,-0.19046908019211317,0.11471901534225948,-0.11417205630852001,0.038421991458666316,-0.11500006675720176,94.00005340576136,54.948398798288395,0.07629702388359323,8,0.0,0.02499997615814209,-0.11000001430511475,-0.058750033378601074,0.12750005722045943,1,0.04188830558768819,1.2727343661947041,3.7200000286102295,1.2142832814490518,3.740000009536743,2.4285831062670553,3.6949999332427983,0.04188830558768819
2792,2010-09-01,3.8524999618530273,3.8524999618530273,3.724999904632568,3.759999990463257,48256113.0,0.024601056283080958,1.7567588466207795,1.4799995422363281,51.754383763448686,39.42849768780206,-0.11870568615896859,-0.04159870892540951,-0.171891864202256,-0.061199518738295655,8.66138042642354,0.12750005722045943,-0.03509082527848584,0.05687494277954119,-0.09078110931069494,0.20453099486977733,-0.016953083265577096,0.13070296882465948,-0.2050500381469722,100.0,57.19302621498095,0.0738280260451181,9,-0.10500001907348633,-0.06749999523162842,-0.20687496662139893,-0.15125000476837158,0.08500003814697266,2,0.003893602868969115,1.5599975585937642,3.759999990463257,1.2727343661947041,3.7200000286102295,1.2142832814490518,3.740000009536743,0.003893602868969115
2793,2010-09-02,3.865000009536743,3.875,3.8250000476837163,3.839999914169312,27486323.0,0.003244658743021267,1.2222163353536868,0.2702713848644059,54.42477222598019,40.98680469565836,-0.12910586832303172,-0.059720309403217264,-0.18126252339708415,-0.08027578841242367,7.853356257863478,0.049999952316283736,-0.054645456976082585,0.07099999189376849,-0.07259485360983975,0.21459483739737673,-0.0007974308580358525,0.14279741464557283,-0.20934808430480922,95.23810064441123,48.45373889395732,0.07179742275180417,9,-0.10625004768371582,-0.08000004291534424,-0.23312503099441528,-0.1637500524520874,0.0625,3,0.011642969258191416,1.7567588466207795,3.8524999618530273,1.5599975585937642,3.759999990463257,1.2727343661947041,3.7200000286102295,0.011642969258191416
2794,2010-09-03,3.890000104904175,3.920000076293945,3.849999904632568,3.872499942779541,36597626.0,0.0064683299626764335,-1.2399969482537971,0.7000038146827262,57.32758443505939,42.789122721952545,-0.14287192773723545,-0.0847329720553267,-0.20092452131170457,-0.11105497162910316,8.081055342207172,0.07000017166137695,-0.06888175335459934,0.09325008392333967,-0.05565913820660473,0.24215930605328406,0.018795472858367468,0.16770469498831186,-0.22118729518615687,87.50001241763403,36.09860083123953,0.07445461106497228,9,-0.1087501049041748,-0.10500013828277588,-0.25500011444091797,-0.18875014781951904,0.03499984741210893,4,-0.0051414444230678535,1.2222163353536868,3.865000009536743,1.7567588466207795,3.8524999618530273,1.5599975585937642,3.759999990463257,-0.0051414444230678535
2795,2010-09-06,3.9149999618530273,3.9149999618530273,3.884999990463257,3.9075000286102295,21663927.0,0.006426698271122078,7.000063578853673,0.42856364354709064,52.403831384950024,44.790953888645646,-0.1573795640223552,-0.11566292743667894,-0.22107226034328864,-0.14146779003544951,8.321059568005815,0.029999971389770508,-0.06854763158827604,0.1182499408721922,-0.03065928125775219,0.2671591630021366,0.04379532980722001,0.1927045519371644,-0.2260921708089354,97.91661906573715,50.23969647304986,0.07445461106497228,9,-0.13374996185302734,-0.12999999523162842,-0.27562499046325684,-0.21375000476837158,-0.034999847412109375,0,-0.02298848404757403,-1.2399969482537971,3.890000104904175,1.2222163353536868,3.865000009536743,1.7567588466207795,3.8524999618530273,-0.02298848404757403
2796,2010-09-07,3.8824999332427983,3.9075000286102295,3.857500076293945,3.902499914169312,27287600.0,-0.008301412241865314,2.333306842565494,-2.666687859617891,52.91261798823839,46.95218598172565,-0.10758300153315536,-0.0882797517106888,-0.18004858333732043,-0.11526334775720715,8.380282989449944,0.057499885559082475,-0.057906472998264125,0.0861249208450321,-0.06183022864673049,0.23408007033679468,0.012147346099150802,0.16010249559091339,-0.17510475937871828,80.76917433884799,34.11058977977798,0.07397757474588126,9,-0.09499990940094039,-0.09749996662139937,-0.19812494516372725,-0.18124997615814253,0.07500004768371538,1,0.0012878595046728059,7.000063578853673,3.9149999618530273,-1.2399969482537971,3.890000104904175,1.2222163353536868,3.865000009536743,0.0012878595046728059
2797,2010-09-08,3.9300000667572017,3.940000057220459,3.8675000667572017,3.8675000667572017,31958044.0,0.012234419660306362,-1.319999694824233,-3.125002980235081,67.36840308869773,50.17830550570647,-0.12994866065397792,-0.13232564388457435,-0.21805559133297692,-0.16824800412598107,8.878388152769173,0.07249999046325728,-0.04709786206097988,0.1271250486373896,-0.032465521731574576,0.2867156190063538,0.047329763452907514,0.2069203338218717,-0.2055965006987326,91.30435684002073,37.60093542398383,0.07979528518448202,9,-0.12750005722045854,-0.13875007629394487,-0.24562507867813066,-0.22875010967254594,0.03999996185302779,2,-0.010814254033474802,2.333306842565494,3.8824999332427983,7.000063578853673,3.9149999618530273,-1.2399969482537971,3.890000104904175,-0.010814254033474802
2798,2010-09-09,3.9600000381469727,3.964999914169312,3.8949999809265137,3.9175000190734863,34911845.0,0.007633580376634752,1.666675749318773,0.6800003051757812,75.67565199057469,54.75190165359474,-0.13232012456277298,-0.16051348033590296,-0.2364062127141291,-0.2028952070485559,9.44623266722709,0.0699999332427983,-0.02569253677736416,0.15075001716613778,-0.02334994412861313,0.3248499784608887,0.06370003651876255,0.23779999781351302,-0.21403682297230464,95.6522820802534,35.12091283926051,0.08704998064737535,9,-0.13750004768371582,-0.1562501192092891,-0.2356250286102295,-0.2587500810623169,-0.01250004768371582,3,-0.005681827760158575,-1.319999694824233,3.9300000667572017,2.333306842565494,3.8824999332427983,7.000063578853673,3.9149999618530273,-0.005681827760158575
2799,2010-09-10,3.9600000381469727,3.9700000286102295,3.9300000667572017,3.934999942779541,20959951.0,0.0,-1.285722070844654,0.5882372740634362,74.57624835599083,59.169103345037605,-0.10932833002474673,-0.1571506598053123,-0.2252420327984792,-0.20770937455010063,10.381055153374568,0.03999996185302779,0.00016916788143994665,0.14350001811981183,-0.0432266543576274,0.33022669059725107,0.050136681881092215,0.23686335435853145,-0.18775241909294715,91.11111582061594,24.653360321484982,0.0933633362387196,9,-0.13499999046325684,-0.15375006198883057,-0.23187506198883057,-0.2587500810623169,0.02749991416931108,4,-0.008207077852816713,1.666675749318773,3.9600000381469727,-1.319999694824233,3.9300000667572017,2.333306842565494,3.8824999332427983,-0.008207077852816713
2800,2010-09-13,3.9600000381469727,3.9800000190734863,3.9500000476837163,3.9800000190734863,25369344.0,0.0,1.9999999999999556,-0.7999961853172862,82.49997168781734,63.2159405467508,-0.08013075296901961,-0.15277595940811706,-0.2128805272808405,-0.21269216517358114,11.376102570866808,0.029999971389770064,0.022663385929644342,0.1357500195503234,-0.06153486409045783,0.33303490319110507,0.03710757772993256,0.23439246137071423,-0.16006708175507844,83.67347733173484,10.198631475329663,0.09864244182039078,9,-0.10750007629394531,-0.14875006675720215,-0.21500003337860107,-0.2587500810623169,0.022500038146972212,0,-0.008838405427659235,-1.285722070844654,3.9600000381469727,1.666675749318773,3.9600000381469727,-1.319999694824233,3.9300000667572017,-0.008838405427659235
2801,2010-09-14,3.964999914169312,3.974999904632568,3.9249999523162837,3.962500095367432,25240147.0,0.0012625949429734273,3.4444797660301694,-0.12499105929475716,86.45161210932439,67.07118814073698,-0.05922104593989186,-0.16007613102534224,-0.20754318798226778,-0.22157864852100806,11.705154548696894,0.04999995231628418,0.04614671323442732,0.13699990510940596,-0.06823808558856781,0.34223789580737973,0.034380909760419076,0.23961890045839285,-0.1362562277483632,86.66656776706645,5.800772719508757,0.10261899534898697,9,-0.06249988079071089,-0.15374994277954146,-0.2168749570846562,-0.2637499570846562,0.03250002861022905,1,-0.02143752876882521,1.9999999999999556,3.9600000381469727,-1.285722070844654,3.9600000381469727,1.666675749318773,3.9600000381469727,-0.02143752876882521
2802,2010-09-15,3.940000057220459,3.972500085830689,3.902499914169312,3.972500085830689,32890987.0,-0.006305134297610815,3.3076990793381795,-13.000953743443192,80.62502644957056,69.98232749891369,-0.022913638898355515,-0.135112146345981,-0.17534608098837312,-0.19861441707524552,11.926232777031293,0.07000017166137695,0.07236216451471567,0.10762504339218149,-0.10345910330561914,0.3187091900899821,0.0020829700432809517,0.21316711674108202,-0.08705535757510408,52.941242468781205,-31.947218017837805,0.10554207334890038,9,-0.02500009536743164,-0.12875008583068848,-0.18687504529953003,-0.23875010013580322,0.09749984741210938,2,0.004441604937031496,3.4444797660301694,3.964999914169312,1.9999999999999556,3.9600000381469727,-1.285722070844654,3.9600000381469727,0.004441604937031496
2803,2010-09-16,3.912499904632568,3.9500000476837163,3.9049999713897705,3.9375,25460168.0,-0.006979734057996789,-1.250005960470184,0.7692330264461023,72.54900983032688,71.67359698727675,0.013447050622787504,-0.10118278878548459,-0.1419481708319048,-0.17356997320732015,12.436332088491467,0.04500007629394576,0.08885332055525597,0.07274990081787047,-0.138729233858657,0.2842290354943984,-0.0329896665203937,0.17848946815613465,-0.03922635387871187,12.903196035180233,-70.70687258480376,0.10573956733826395,9,0.006250143051147905,-0.10124993324279741,-0.1537498831748958,-0.21124994754791215,0.12500000000000044,3,0.01469651766881297,3.3076990793381795,3.940000057220459,3.4444797660301694,3.964999914169312,1.9999999999999556,3.9600000381469727,0.01469651766881297
2804,2010-09-17,3.877500057220459,3.954999923706055,3.8350000381469727,3.942500114440918,56865400.0,-0.0089456481189093,1.666673730946297,2.5999923706345265,69.81133433499177,73.60776398172582,0.05195044178641206,-0.056892232436376755,-0.10198042595821599,-0.1411744539963422,12.234593725800172,0.11999988555908248,0.094981257499275,0.030000054836273105,-0.1746369998034103,0.2346371094759565,-0.07231847248356837,0.13231858215611458,0.10249996185302734,29.31036183723737,-54.677240837520415,0.10231852731984163,9,0.029999971389770508,-0.06625008583068848,-0.08875006437301636,-0.17625010013580322,0.15499973297119052,4,0.01805285163373438,-1.250005960470184,3.912499904632568,3.3076990793381795,3.940000057220459,3.4444797660301694,3.964999914169312,0.01805285163373438
2805,2010-09-20,3.942500114440918,3.9500000476837163,3.880000114440918,3.880000114440918,37720820.0,0.01676339297517737,-1.2399978637695455,-0.9615376150827128,71.59765317057287,75.68387900198522,-0.009765426437808866,-0.11187650332956522,-0.1613966343454747,-0.2085470594599328,12.05643296961727,0.07249999046325728,0.10050434677136488,0.08500010967254656,-0.11756895508293219,0.28756917442802576,-0.016284422705192814,0.18628464205028594,0.03459990501403798,76.78584201007514,-5.69007380647956,0.10128453237773954,9,-0.03500008583068848,-0.13125014305114746,-0.15000009536743164,-0.2412501573562622,0.09249973297119052,0,0.011414035908467568,1.666673730946297,3.877500057220459,-1.250005960470184,3.912499904632568,3.3076990793381795,3.940000057220459,0.011414035908467568
2806,2010-09-21,3.940000057220459,3.9874999523162837,3.940000057220459,3.9449999332427983,35695768.0,-0.0006341299043470805,-18.000429164083556,-0.07999801635742898,63.15790983259788,75.21604641797414,0.0019542913599792655,-0.0953636925783572,-0.15524152237701827,-0.20642236239598422,11.364101779204061,0.04749989509582475,0.10244372054236761,0.07050005197525033,-0.12091165388942482,0.2619117578399255,-0.02520580095708702,0.1662059049075877,-0.10500001907348633,68.8525102754559,-10.935526632677124,0.09570585293233748,9,-0.028750061988830566,-0.12500011920928955,-0.1481250524520874,-0.23875010013580322,0.08249998092651456,1,0.010786806714786712,-1.2399978637695455,3.942500114440918,1.666673730946297,3.877500057220459,-1.250005960470184,3.912499904632568,0.010786806714786712
2807,2010-09-22,3.869999885559082,3.9574999809265137,3.8624999523162837,3.9500000476837163,37404994.0,-0.017766540772783612,1.0000000000000093,16.0004291640824,50.641009574031706,72.43441948280268,0.06989901803409637,-0.011168891012376836,-0.08264672367068293,-0.1364100525301284,10.621251464426674,0.09500002861022994,0.10474964715823454,-0.008875119686126531,-0.1788943062457129,0.16114406687345983,-0.09388471296591971,0.07613447359366665,-0.03194984912872334,22.95073253172539,-52.615816128186665,0.08500959327979318,9,0.04125010967254639,-0.0549999475479126,-0.07812488079071045,-0.16874992847442627,0.21000003814697354,2,0.03294575219400553,-18.000429164083556,3.940000057220459,-1.2399978637695455,3.942500114440918,1.666673730946297,3.877500057220459,0.03294575219400553
2808,2010-09-23,3.869999885559082,3.9300000667572017,3.829999923706055,3.900000095367432,32890832.0,0.0,1.2222216335353728,0.37500186264137797,47.26024399691428,69.39930788734974,0.062346306713751076,0.0027551432991756997,-0.07822552091027823,-0.13484099272529537,10.011608559947108,0.10000014305114657,0.10940475234324865,-0.01762511730194083,-0.16419535519586592,0.12894512059198426,-0.09091023624890315,0.055660001645021495,0.1175000667572017,25.3967965631399,-46.65014448884045,0.07328511894696248,9,0.0387500524520874,-0.0549999475479126,-0.0787498950958252,-0.16874992847442627,0.23250007629394442,3,0.04328165995521438,1.0000000000000093,3.869999885559082,-18.000429164083556,3.940000057220459,-1.2399978637695455,3.942500114440918,0.04328165995521438
2809,2010-09-24,3.920000076293945,3.9249999523162837,3.829999923706055,3.847500085830689,53644296.0,0.01291994630838067,1.3030381846608265,-2.4166494476674223,50.641039748621395,65.85942656077242,0.006789403561531682,-0.03485552911577239,-0.12079509770428709,-0.18073004689108751,9.797642533827513,0.0950000286102286,0.10342540605647343,0.0233750700950619,-0.10614100900955004,0.15289114919967428,-0.04138296945724429,0.08813310964736809,0.06434987545013415,57.14294364391297,-11.151165365802044,0.0647580395523061,9,-0.011250138282775435,-0.10500013828277543,-0.13125008344650224,-0.2187501192092891,0.15749979019165172,4,0.02997444542136596,1.2222216335353728,3.869999885559082,1.0000000000000093,3.869999885559082,-18.000429164083556,3.940000057220459,0.02997444542136596
2810,2010-09-27,3.912499904632568,3.947499990463257,3.892499923706055,3.9375,26355812.0,-0.0019133090600518265,1.4444432670707217,-0.3448289469789999,54.109579645743004,62.26586739815226,0.0076472969114464995,-0.012853304334209614,-0.10620122945414456,-0.17363133469343728,9.820155280123439,0.055000066757201704,0.09002205306424349,0.006249904632567915,-0.09309668657339243,0.1055964958385287,-0.04342339097041226,0.05592320023554809,0.0687630465507505,52.38093075568809,-13.742995453169165,0.04967329560298037,9,-0.0037499666213984817,-0.09749996662139848,-0.13874989748001054,-0.21124994754791215,0.1950001716613765,0,0.030670898015102033,1.3030381846608265,3.920000076293945,1.2222216335353728,3.869999885559082,1.0000000000000093,3.869999885559082,0.030670898015102033
2811,2010-09-28,3.9175000190734863,3.9449999332427983,3.857500076293945,3.890000104904175,33675616.0,0.001277984552791489,1.121215273864328,-1.099992370634553,48.06201091918554,58.64775456144281,-0.005363257226430385,-0.005743380218344196,-0.10317794211445186,-0.17848897608200076,9.697169151250263,0.08749985694885343,0.07720515620762392,0.0033750176429747647,-0.06826512740111434,0.07501516268706387,-0.03244505487906979,0.03919509016501932,0.06073767156028698,68.62749497918736,5.45372858057106,0.03582007252204461,9,-0.008750081062316895,-0.1025000810623169,-0.15187501907348633,-0.21625006198883057,0.1574997901916504,1,0.02999357441392214,1.4444432670707217,3.912499904632568,1.3030381846608265,3.920000076293945,1.2222216335353728,3.869999885559082,0.02999357441392214
2812,2010-09-29,3.8675000667572017,3.942500114440918,3.8550000190734863,3.9300000667572017,39423380.0,-0.012763229629315975,-1.0000000000000202,-2.272734366194741,36.49637221372578,54.64190593737602,0.03718104263488842,0.04789348544289984,-0.04621492447515507,-0.12959387959200397,10.565537085512155,0.08750009536743164,0.05962153005164561,-0.0473749399185186,-0.11657102010444786,0.021821140267410666,-0.08197298001148301,-0.012776899825554189,0.10777286853801726,31.914997230287234,-26.028898060735173,0.03459804009296461,9,0.04124987125396773,-0.05250012874603227,-0.10937505960464433,-0.16625010967254594,0.2599999904632573,2,0.04007756139994978,1.121215273864328,3.9175000190734863,1.4444432670707217,3.912499904632568,1.3030381846608265,3.920000076293945,0.04007756139994978
2813,2010-09-30,3.910000085830689,3.9449999332427983,3.8250000476837163,3.839999914169312,54487050.0,0.010989015731064367,-1.4,-1.1200027465820312,43.50650758077281,51.71914740912948,-0.006382002299166523,0.00942061578938258,-0.08377408884350723,-0.17228423154350825,11.336233365522187,0.11999988555908203,0.04017076268323905,-0.007124924659728471,-0.07230235433002052,0.05805250501056358,-0.039713639494874275,0.025463790175417333,0.062367389232746984,69.3878186538786,14.993308128128078,0.03258871483514599,9,-0.0037500858306889207,-0.08875012397766158,-0.14625012874603316,-0.20875012874603316,0.1800000667572026,3,0.04347821845104893,-1.0000000000000202,3.8675000667572017,1.121215273864328,3.9175000190734863,1.4444432670707217,3.912499904632568,0.04347821845104893
2814,2010-10-01,3.869999885559082,3.9375,3.859999895095825,3.9075000286102295,40532728.0,-0.010230230023923093,-1.695650010573323,-0.5357150155652891,39.41176338592005,48.14293743305693,0.036255017876341444,0.05043126084547822,-0.03847061551340314,-0.12931587503383568,11.63051429394473,0.0775001049041748,0.022870388143858555,-0.04612511396408081,-0.11362712768150773,0.021376899753346112,-0.07987612082279405,-0.012374107105367571,0.09647289240916512,36.73457868984528,-13.379817461390573,0.03375100685871346,10,0.03625011444091797,-0.04374992847442627,-0.10624992847442627,-0.16874992847442627,0.19250011444091797,4,0.060077540870613344,-1.4,3.910000085830689,-1.0000000000000202,3.8675000667572017,1.121215273864328,3.9175000190734863,0.060077540870613344
2815,2010-10-04,3.8250000476837163,3.880000114440918,3.8125,3.875,34103985.0,-0.011627865427924933,1.2499970197767614,1.3333269755287986,34.94627129228853,45.00831092857812,0.07021894602392109,0.09311697407895059,0.010451798664258494,-0.08169917583037378,12.135060597543612,0.06750011444091797,0.01014133687005625,-0.08662495613098109,-0.16548655471859242,-0.007763357543369764,-0.12605575542478675,-0.04719415683717543,0.13581382107314965,9.434003004975606,-34.567320493653966,0.03943079929380562,10,0.05999994277954057,0.008749961853026456,-0.04875010251998946,-0.1237500905990605,0.2724997997283922,0,0.06601302370042728,-1.695650010573323,3.869999885559082,-1.4,3.910000085830689,-1.0000000000000202,3.8675000667572017,0.06601302370042728
2816,2010-10-05,3.8875000476837163,3.8975000381469727,3.809999942779541,3.8199999332427983,35134089.0,0.016339869077347524,1.0000000000000202,-1.3500035762821092,44.77612648453893,44.35665725196781,-0.0005714376864300874,0.032686637731992985,-0.0478826557065557,-0.14278902650772896,12.94166208199638,0.08750009536743164,0.0019825292019213236,-0.0243749618530269,-0.10287868545402201,0.05412876174796821,-0.06362682365352468,0.014876899947470879,0.06441498894773767,57.40748916961466,13.936496602625176,0.039251861800497556,10,-0.008750081062317339,-0.053750038146973544,-0.11500006914138838,-0.18750011920929,0.1825001239776607,1,0.05659164653677884,1.2499970197767614,3.8250000476837163,-1.695650010573323,3.869999885559082,-1.4,3.910000085830689,0.05659164653677884
2817,2010-10-06,3.8875000476837163,3.9249999523162837,3.8824999332427983,3.9049999713897705,31336964.0,0.0,-2.0908933277847486,-0.25925768942764854,47.368439544907304,44.36867897952259,0.0024272710208603776,0.0309249266203957,-0.04338944329406358,-0.13984768148519633,13.221126647957027,0.04250001907348544,-0.01316757501483945,-0.022249960899352494,-0.10098839921699554,0.05648847741829055,-0.06161918005817402,0.017119258259469028,0.05306178143958462,57.40748916961466,9.653899734965485,0.03936921915882143,10,-0.008750081062317339,-0.03125011920929044,-0.11500006914138838,-0.216250061988831,0.16749978065490678,2,0.048231449332878595,1.0000000000000202,3.8875000476837163,1.2499970197767614,3.8250000476837163,-1.695650010573323,3.869999885559082,0.048231449332878595
2818,2010-10-07,3.9375,3.9700000286102295,3.8824999332427983,3.8975000381469727,42659119.0,0.0128617239107367,-1.4999965940286701,-2.2857220708447445,56.12243408465889,44.97772279463787,-0.041337994379553766,-0.021973703684708745,-0.08862551462801527,-0.18570748613417454,12.955804158235729,0.0875000953674312,-0.02180949383486741,0.028874993324279785,-0.04744629003269818,0.10519627668125775,-0.009285648354209197,0.06703563500276877,-0.12750005722045898,79.68749301508443,28.37817423165292,0.03816064167848902,10,-0.047500014305114746,-0.0387500524520874,-0.17125004529953003,-0.26625001430511475,0.09999990463256836,3,0.04825398278614834,-2.0908933277847486,3.8875000476837163,1.0000000000000202,3.8875000476837163,1.2499970197767614,3.8250000476837163,0.04825398278614834
2819,2010-10-08,3.927500009536743,3.9500000476837163,3.9049999713897705,3.932499885559082,34451398.0,-0.0025396801176524875,1.2499925494566786,-0.12499701976491906,48.275852619174856,44.32953090279697,-0.033706899306857885,-0.015318776326640915,-0.07508854200606319,-0.17178305598389354,12.618251606915932,0.04500007629394576,-0.020487826241504692,0.020500004291534424,-0.052528492200285104,0.09352850078335395,-0.016014243954375562,0.05701425253744441,-0.11430006504058854,73.43750232830519,24.30357730935488,0.036514248245909826,10,-0.03750002384185791,-0.028750061988830566,-0.15562504529953003,-0.2562500238418579,0.12999987602233887,4,0.04137495675533187,-1.4999965940286701,3.9375,-2.0908933277847486,3.8875000476837163,1.0000000000000202,3.8875000476837163,0.04137495675533187
2820,2010-10-11,3.9249999523162837,3.942500114440918,3.9175000190734863,3.9375,23628000.0,-0.0006365518050639452,1.2222033844425841,2.500071527347378,48.275852619174806,44.35329109168465,-0.03268435051778962,-0.01641698954408577,-0.07142547421983769,-0.16593202546158725,12.143623998930577,0.02500009536743164,-0.017349104816176464,0.019749951362609597,-0.04951120275468046,0.08901110547989965,-0.01488062569603521,0.054380528421254404,-0.10866400613784766,71.8749674037271,24.192866145786752,0.034630577058644925,10,-0.03499996662139848,-0.026250004768371138,-0.14187496900558427,-0.2537499666213985,0.07750010490417525,0,0.03503185970806766,1.2499925494566786,3.927500009536743,-1.4999965940286701,3.9375,-2.0908933277847486,3.8875000476837163,0.03503185970806766
2821,2010-10-12,3.880000114440918,3.9149999618530273,3.8624999523162837,3.910000085830689,37670520.0,-0.011464926986511137,1.6250186265803013,2.399988555951809,51.21953914306615,45.98919852827803,0.007193161964698547,0.02307124550266071,-0.026164524618905283,-0.11657141070253552,12.327609838511261,0.0625,-0.02056510964339342,-0.020999896526336492,-0.08505992893478975,0.04306013588211677,-0.05302991273056312,0.011030119677890138,-0.06059088661384582,16.279209027519375,-33.10479397411932,0.03203001620422657,10,0.009999871253967285,0.01874983310699463,-0.0968751311302185,-0.20875012874603271,0.15499973297119052,1,0.05605663055567489,1.2222033844425841,3.9249999523162837,1.2499925494566786,3.927500009536743,-1.4999965940286701,3.9375,0.05605663055567489
2822,2010-10-13,3.9574999809265137,3.9700000286102295,3.892499923706055,3.8975000381469727,40269757.0,0.019974191804054353,-1.2142832814490518,-1.9999999999999705,58.97436524440461,47.70784937979268,-0.06280194590550892,-0.055917255725081105,-0.10386745286273147,-0.19057277914389337,12.55165113182981,0.08999991416931152,-0.023102272960922043,0.055624973773956476,-0.011100618970903753,0.1223505665188167,0.022262177401526362,0.08898777014638659,-0.13507893708377816,88.37205691879142,34.46861784629103,0.0333627963724302,10,-0.06749999523162842,-0.058750033378601074,-0.17124998569488525,-0.2862499952316284,0.10249996185302734,2,0.028427085603807134,1.6250186265803013,3.880000114440918,1.2222033844425841,3.9249999523162837,1.2499925494566786,3.927500009536743,0.028427085603807134
2823,2010-10-14,3.9700000286102295,3.9874999523162837,3.9574999809265137,3.962500095367432,32704238.0,0.003158571760950357,-2.4285363959618573,0.12499900658829895,55.55554966867772,49.5016034112102,-0.0736399890455739,-0.06734128867307199,-0.11642949735204233,-0.20174144164751828,12.691063101480315,0.029999971389770064,-0.023112641937972356,0.06525001525878915,-0.00803567565912644,0.13853570617670474,0.028607169799831578,0.10189286071774672,-0.1446274050721441,86.0000610351566,31.163591754131843,0.03664284545895771,10,-0.0712500810623169,-0.0712500810623169,-0.1731250286102295,-0.29250001907348633,0.07249999046325684,3,0.021410528744542523,-1.2142832814490518,3.9574999809265137,1.6250186265803013,3.880000114440918,1.2222033844425841,3.9249999523162837,0.021410528744542523
2824,2010-10-15,3.947499990463257,3.9800000190734863,3.9149999618530273,3.9600000381469727,45669400.0,-0.005667515865194872,1.4761922062115975,-1.6666878596179897,53.763450783987125,51.592401132510034,-0.04357258206700321,-0.04145348535826887,-0.0922393165908808,-0.17790758590983247,13.238628649799065,0.06500005722045898,-0.014623546882113647,0.039249980449676425,-0.03523246572598371,0.11373242662533656,0.0020087573618465804,0.07649120353750627,-0.11564227377404368,68.00003051757848,12.322009933282708,0.03724122308783005,10,-0.04875004291534424,-0.04875004291534424,-0.13437503576278687,-0.25750005245208696,-0.039999961853027344,4,0.022799218337363314,-2.4285363959618573,3.9700000286102295,-1.2142832814490518,3.9574999809265137,1.6250186265803013,3.880000114440918,0.022799218337363314
2825,2010-10-18,3.9874999523162837,4.010000228881837,3.940000057220459,3.9449999332427983,49463193.0,0.010132985927716831,-1.6666848319709693,-3.3999885559517877,56.99999666213825,52.950608930021076,-0.06492545910326752,-0.08211963270880052,-0.13262851692719035,-0.21612800104531305,13.648712589534156,0.07000017166137784,-0.01049077908778795,0.07699995040893493,-0.00425015038547194,0.1582500512033418,0.036374900011731714,0.11762500080613814,-0.14941654620198763,84.74560381210313,29.437187793830574,0.04062505039720342,10,-0.05124986171722368,-0.07749986648559481,-0.17187494039535478,-0.2949999570846553,-0.16750001907348544,0,0.0175548424024774,1.4761922062115975,3.947499990463257,-2.4285363959618573,3.9700000286102295,-1.2142832814490518,3.9574999809265137,0.0175548424024774
2826,2010-10-19,3.982500076293945,4.014999866485597,3.962500095367432,3.997499942779541,37064546.0,-0.0012538874187156823,1.1000028610392634,-0.3529378765609576,62.63737242632206,54.647157027956055,-0.050324871798353765,-0.07775926653539367,-0.1272780602228738,-0.20971884748618708,14.343526324796265,0.05249977111816451,-0.00042408062571430705,0.0698750734329221,-0.016673902106477012,0.1564240489723212,0.026600585663222542,0.11314956120262165,-0.13410166081359653,73.46954663469486,14.574040685442199,0.0432744877696996,10,-0.04375016689300493,-0.07000017166137606,-0.15062510967254594,-0.2812501192092891,-0.20000004768371538,1,0.00502196623813389,-1.6666848319709693,3.9874999523162837,1.4761922062115975,3.947499990463257,-2.4285363959618573,3.9700000286102295,0.00502196623813389
2827,2010-10-20,3.997499942779541,4.005000114440918,3.964999914169312,3.964999914169312,25687956.0,0.0037664447453205074,-1.461548619007486,-2.1666878596177974,60.23391258422037,55.103987972351774,-0.053730695401003725,-0.08718753893883502,-0.1388444002351643,-0.22248938276853814,14.305068810237598,0.040000200271606,0.017681306140006292,0.07849993705749503,-0.013443965879338826,0.17044383999432888,0.03252798558907832,0.12447188852591173,-0.13577341121877273,82.50005960470088,23.901855332876693,0.04597195146841689,10,-0.058750033378601074,-0.08500003814697221,-0.14062494039535522,-0.29624998569488525,-0.20749998092651367,2,0.009380839316909029,1.1000028610392634,3.982500076293945,-1.6666848319709693,3.9874999523162837,1.4761922062115975,3.947499990463257,0.009380839316909029
2828,2010-10-21,4.037499904632568,4.045000076293944,3.982500076293945,3.994999885559082,39649188.0,0.0100062445092155,1.173899342383559,1.3076917433884931,69.59067784605332,57.47230188644938,-0.08722675563265092,-0.1201558630183781,-0.17592297404351065,-0.26140191001678126,13.906849312577219,0.062499999999999556,0.02793502169436568,0.11012489795684832,0.007124246389349942,0.21312554952434715,0.05862457217309913,0.1616252237405975,-0.16351150627781363,94.23064226240757,31.509141287414437,0.05150032578374934,10,-0.0837498903274545,-0.10999989509582564,-0.17437493801116943,-0.3274998664855957,-0.28999996185302734,3,0.005572764997754387,-1.461548619007486,3.997499942779541,1.1000028610392634,3.982500076293945,-1.6666848319709693,3.9874999523162837,0.005572764997754387
2829,2010-10-22,4.037499904632568,4.050000190734863,4.0300002098083505,4.0300002098083505,23788393.0,0.0,-4.333545269583936,0.17646332843404658,77.7777985550255,60.75029587932168,-0.07820661743209323,-0.11689499092706335,-0.1723771921461883,-0.2582676231853611,13.514080481789566,0.019999980926512784,0.03748694699983446,0.10424990653991717,-0.009791803862534643,0.21829161694236898,0.047229051338691264,0.16127076174114308,-0.14641033848389462,88.63611733647755,18.382043697413394,0.057020855201226,10,-0.08124983310699463,-0.10749983787536621,-0.1724998950958252,-0.3162498474121094,-0.36999988555908203,4,0.001238418466630975,1.173899342383559,4.037499904632568,-1.461548619007486,3.997499942779541,1.1000028610392634,3.982500076293945,0.001238418466630975
2830,2010-10-25,4.0324997901916495,4.065000057220459,4.0,4.050000190734863,30518810.0,-0.001238418466631197,1.7368368217637906,-2.3334816887084315,72.30768215020073,63.0934228801144,-0.06297670422819701,-0.1079800282528871,-0.16349391232945942,-0.2496913822162199,13.34055446636156,0.06500005722045898,0.038599086174363695,0.09324979782104403,-0.028557761235800783,0.2150573568778893,0.03234601829262118,0.15415357734946644,-0.12234094909263282,68.29241061044384,-3.4385079455582144,0.060903779528422616,10,-0.053749799728392667,-0.0949997901916495,-0.1731247901916495,-0.2712497711181632,-0.41249990463256747,0,-0.03099808260014303,-4.333545269583936,4.037499904632568,1.173899342383559,4.037499904632568,-1.461548619007486,3.997499942779541,-0.03099808260014303
2831,2010-10-26,4.0349998474121085,4.047500133514403,4.012499809265137,4.025000095367432,30032998.0,0.00061997702431138,1.0000000000000508,-0.5714013242145193,72.51907896796283,64.59839107162088,-0.04601703654230205,-0.106696322340456,-0.1647419153559131,-0.24852455086940672,12.720706258136705,0.03500032424926669,0.04569290703018947,0.08987486362457187,-0.038664132936292894,0.21841386018543618,0.025605365344139486,0.15414436190500425,-0.10316323605608968,69.99983310723235,-3.3965492696760293,0.0642694982804322,10,-0.04499983787536532,-0.09749984741210849,-0.1756248474121085,-0.27374982833862216,-0.3549997806549068,1,-0.05328374778185008,1.7368368217637906,4.0324997901916495,-4.333545269583936,4.037499904632568,1.173899342383559,4.037499904632568,-0.05328374778185008
2832,2010-10-27,4.0225000381469735,4.057499885559082,3.994999885559082,4.007500171661377,35138639.0,-0.0030978462795114847,-2.1249657277051273,1.5000238424493184,64.6552050156783,65.60946388795428,-0.026068742965859926,-0.08641969236253022,-0.14990055947445224,-0.2335110111857599,12.140245303795004,0.0625,0.053406004834223975,0.06962505578994849,-0.057894454801274975,0.19714456638117195,0.005865300494336978,0.13338481108556,-0.07202054436993333,48.4848134554821,-23.119587503130845,0.0637597552956117,10,-0.03250002861023038,-0.08500003814697354,-0.15937507152557462,-0.2575000524520883,-0.2950000762939462,2,-0.059664389623549585,1.0000000000000508,4.0349998474121085,1.7368368217637906,4.0324997901916495,-4.333545269583936,4.037499904632568,-0.059664389623549585
2833,2010-10-28,4.079999923706056,4.105000019073486,4.025000095367432,4.0349998474121085,59411972.0,0.014294564329095705,-1.4615520049297945,3.0000317894267776,72.59262137294051,67.70159395339354,-0.07411859063334703,-0.1375846400149645,-0.20152165361999463,-0.2889755628694002,11.189512725632927,0.08249998092651278,0.06543129859201757,0.11862494945526203,-0.0191149413601428,0.2563648402706664,0.049755004047559837,0.18749489486296422,-0.11348755104693664,77.27266816075542,5.656413409030691,0.06886994540770229,10,-0.05749988555908292,-0.1224999427795419,-0.21687495708465665,-0.3149999380111703,-0.3699998855590829,3,-0.07107842335193171,-2.1249657277051273,4.0225000381469735,1.0000000000000508,4.0349998474121085,1.7368368217637906,4.0324997901916495,-0.07107842335193171
2834,2010-10-29,4.1024999618530265,4.117499828338623,4.047500133514403,4.065000057220459,47272956.0,0.005514715335223075,1.0740761671976922,0.8333298012121714,74.82522052924367,69.68217438307192,-0.08081862535297457,-0.1494348672027659,-0.2163901277388529,-0.3101270428654552,10.256587462747339,0.06999969482421964,0.06845094860462364,0.1294999837875359,-0.014855104174290368,0.2738550717493622,0.05732243980662233,0.20167752776844905,-0.11382956576760872,87.75520531255158,15.503640718412399,0.07217754398091325,10,-0.06249999999999911,-0.13875007629394442,-0.24062502384185702,-0.3374999761581412,-0.41249990463256747,4,-0.08653260752576297,-1.4615520049297945,4.079999923706056,-2.1249657277051273,4.0225000381469735,1.0000000000000508,4.0349998474121085,-0.08653260752576297
2835,2010-11-01,4.077499866485597,4.1525001525878915,4.057499885559082,4.112500190734863,71767093.0,-0.0060938685191693764,-1.5333307902115478,-0.9333443535979029,79.25925559630902,71.52905029084825,-0.04661113459099209,-0.11019811769926768,-0.18453638312457787,-0.285107609768918,8.901382012021624,0.09500026702880948,0.07289472975155942,0.09187489748001187,-0.04174734980827921,0.2254971447683034,0.025063773835865888,0.15868602112415742,-0.06564017259460186,52.38085146320667,-25.83752828707891,0.06681112364414568,11,-0.01874983310699463,-0.09624981880188033,-0.21562492847442716,-0.31249988079071134,-0.3424999713897714,0,-0.10055177457687814,1.0740761671976922,4.1024999618530265,-1.4615520049297945,4.079999923706056,-2.1249657277051273,4.0225000381469735,-0.10055177457687814
2836,2010-11-02,4.107500076293944,4.119999885559082,4.054999828338623,4.054999828338623,56360184.0,0.007357501113594234,-1.4761809611175194,-1.499993188103717,75.86208881011066,73.26551431594716,-0.06371581589582131,-0.12951152447969694,-0.20582291896480198,-0.315472687346968,7.795332818546516,0.06500005722045898,0.08152021364513207,0.11087510585784832,-0.02493888425322055,0.2466890959689172,0.04296811080231411,0.17878210091338254,-0.06751229066357034,71.42857142857046,-5.278012546771748,0.0679069950555344,11,-0.039999961853026456,-0.12625002861022816,-0.245625138282775,-0.34250009059905917,-0.3475000858306876,1,-0.11868537594154271,-1.5333307902115478,4.077499866485597,1.0740761671976922,4.1024999618530265,-1.4615520049297945,4.079999923706056,-0.11868537594154271
2837,2010-11-03,4.074999809265137,4.127500057220459,4.054999828338623,4.117499828338623,36332583.0,-0.00791242031044137,1.3199896241025992,-0.8095203494972935,66.93543859379305,72.97048773236268,-0.021306724632113472,-0.08668858004977853,-0.1642428079834195,-0.2839291561987398,7.186153421975424,0.07250022888183594,0.08501498082255532,0.06899985074996984,-0.06085220931360791,0.19885191081354758,0.004073820718180521,0.1339258807817587,0.0775003433227548,39.21544428113531,-34.81541830852101,0.06492603003178897,11,-0.0012497901916503906,-0.09374976158142045,-0.21312487125396729,-0.30999982357025146,-0.2874999046325688,2,-0.09693245668621686,-1.4761809611175194,4.107500076293944,-1.5333307902115478,4.077499866485597,1.0740761671976922,4.1024999618530265,-0.09693245668621686
2838,2010-11-04,4.127500057220459,4.137499809265137,4.0925002098083505,4.099999904632568,38353437.0,0.012883497033780111,-1.1176510187595836,-0.6470621234390602,76.47056761087383,72.82523984967916,-0.06671352044688561,-0.1309379169692262,-0.20726892335607827,-0.3373699943168922,7.375942000720458,0.0625,0.08801919279636294,0.11200009584426862,-0.02438745314734536,0.2483876448358826,0.04380632134846163,0.1801938703400756,0.02305008888244675,76.19038968941967,1.3389725127027532,0.06819377449580695,11,-0.053750038146972656,-0.14625000953674272,-0.26562511920928955,-0.36250007152557373,-0.34000015258789107,3,-0.09691098481457072,1.3199896241025992,4.074999809265137,-1.4761809611175194,4.107500076293944,-1.5333307902115478,4.077499866485597,-0.09691098481457072
2839,2010-11-05,4.0900001525878915,4.127500057220459,4.0625,4.122499942779541,40605122.0,-0.009085379554863215,2.058824849375624,-1.1818039950062098,65.18519983695771,72.0338529259855,-0.023449223911958583,-0.08499757480732217,-0.16198601112770383,-0.30091853266393764,7.3554124110750045,0.06500005722045898,0.09138005876106847,0.06637518405914378,-0.06727274215547041,0.20002311027375796,-0.00044877904816331693,0.13319914716645087,0.05863898715972837,35.89764907836301,-36.14478021249354,0.06682396310730712,11,-0.016250133514405185,-0.10875010490417525,-0.22625017166137784,-0.30000019073486417,-0.2825002670288095,4,-0.0929095599667592,-1.1176510187595836,4.127500057220459,1.3199896241025992,4.074999809265137,-1.4761809611175194,4.107500076293944,-0.0929095599667592
2840,2010-11-08,4.0625,4.087500095367432,4.014999866485597,4.087500095367432,33566247.0,-0.006723753438124258,4.799996185317215,0.7692386695424012,61.1110816767688,70.76629767140838,0.009782744162488477,-0.04919009260312812,-0.12621717855612058,-0.27296082818118883,7.111155851718196,0.07500028610229492,0.08642891376589823,0.032000029087067006,-0.09422655077737208,0.1582266089515061,-0.03111326084515298,0.09511331901928655,0.0842663535194399,38.77563730775624,-31.719511501435164,0.06311328993221961,11,0.011250019073486328,-0.08124995231628374,-0.19625002145767212,-0.27250003814697266,-0.24499988555908203,0,-0.0916922936072716,2.058824849375624,4.0900001525878915,-1.1176510187595836,4.127500057220459,1.3199896241025992,4.074999809265137,-0.0916922936072716
2841,2010-11-09,4.0974998474121085,4.112500190734863,4.045000076293944,4.050000190734863,77787952.0,0.008615347055288325,-1.347834740351243,-1.8999790192450388,63.15786171492978,70.59992619354745,-0.017231182563687497,-0.07068393608868284,-0.1536606780448153,-0.30673610836707965,6.141417074683305,0.06750011444091886,0.07952331184497119,0.05612488985061592,-0.05163305518896788,0.16388283489019972,0.002245917330824021,0.11000386237040782,0.043995846625978,67.34695466346862,-1.5623343559192193,0.053878972519791984,11,-0.013749837875364435,-0.11624979972839222,-0.2381248474121085,-0.28249990940093905,-0.30999994277954057,1,-0.08846857005869824,4.799996185317215,4.0625,2.058824849375624,4.0900001525878915,-1.1176510187595836,4.127500057220459,-0.08846857005869824
2842,2010-11-10,4.070000171661377,4.135000228881837,4.054999828338623,4.079999923706056,126936112.0,-0.006711330512458646,-2.9999761584036113,-0.2105226173028114,54.42180136602389,68.58094619277892,0.019796812828142052,-0.03617879193829854,-0.12175041425975364,-0.2771613958195829,6.19510691838976,0.08000040054321378,0.0765804231764573,0.023000204563141224,-0.0778462200500023,0.1238466291762852,-0.02742300774343054,0.07342341686971299,0.06643568927461008,44.898229278982555,-19.948518578021165,0.050423212306571895,11,0.013749837875367099,-0.06250011920928955,-0.2137501835823059,-0.2550002336502075,-0.2800002098083496,2,-0.07616711747497984,-1.347834740351243,4.0974998474121085,4.799996185317215,4.0625,2.058824849375624,4.0900001525878915,-0.07616711747497984
2843,2010-11-11,4.054999828338623,4.087500095367432,4.0225000381469735,4.0349998474121085,170103969.0,-0.003685587884540764,-1.8889171461572627,-2.000047684898104,52.28756784789112,66.07676256151754,0.034506704358661544,-0.01526670282563991,-0.10282582698286635,-0.258355872311415,6.3218184790361125,0.0650000572204581,0.07305978020383108,0.0037498712539676404,-0.090373525246779,0.09787326775471428,-0.04331182699640568,0.05081156950434096,0.08000040054321378,33.33320087896644,-27.326866364714263,0.04706169825037324,11,0.028750181198121005,-0.047499775886535645,-0.18749988079071045,-0.2399998903274536,-0.30749988555908203,3,-0.06596792479166458,-2.9999761584036113,4.070000171661377,-1.347834740351243,4.0974998474121085,4.799996185317215,4.0625,-0.06596792479166458
2844,2010-11-12,4.037499904632568,4.065000057220459,3.927500009536743,3.9300000667572017,211930832.0,-0.0043156410473201845,-1.4444463282463618,5.374997019764702,50.63292514510332,62.896059178050244,0.04673100091555682,0.00982524671044338,-0.08233005165765794,-0.23619578565068045,6.289238552411197,0.13750004768371582,0.0741475971732406,-0.01825004816055298,-0.09916751689186576,0.06266742057076025,-0.05870878252620937,0.022208686205103412,0.09750032424926847,53.01194159842518,-6.406630693601386,0.04045873436565659,11,-0.004999995231628418,-0.029999852180480957,-0.14312493801116943,-0.22249996662139893,-0.2599999904632564,4,-0.06191950610652752,-1.8889171461572627,4.054999828338623,-2.9999761584036113,4.070000171661377,-1.347834740351243,4.0974998474121085,-0.06191950610652752
2845,2010-11-15,4.057499885559082,4.070000171661377,4.005000114440918,4.025000095367432,31070906.0,0.004953555764438677,1.260857306343138,0.30232408563564583,52.727274829032545,60.32552429126378,0.02636861632978782,-0.0049135474305170845,-0.09984595488451209,-0.251811089033775,6.702428742945762,0.06500005722045898,0.06725771507085287,-0.0017500638961793769,-0.07602023175414896,0.07252010396178976,-0.03888514782516417,0.035385020032805414,0.06505033016204909,62.65047643450248,4.3815655130800835,0.037135083928984645,11,-0.02499997615814209,-0.04999983310699463,-0.1631249189376831,-0.2424999475479126,-0.2099997997283931,0,-0.06161429625414583,-1.4444463282463618,4.037499904632568,-1.8889171461572627,4.054999828338623,-2.9999761584036113,4.070000171661377,-0.06161429625414583
2846,2010-11-16,4.002500057220459,4.052499771118163,4.002500057220459,4.0349998474121085,84234273.0,-0.013555102868732294,-2.076925334154911,-0.9999999999999727,47.802201832939325,58.19960909561336,0.07253577439331238,0.054453303498219086,-0.04190220199777439,-0.19074591555313347,7.228766880180504,0.05499982833862305,0.055252689861664095,-0.057749891281128285,-0.12810430532941997,0.012604522767162951,-0.09292709830527368,-0.02257268425698289,0.10834714612960905,36.14456308548919,-22.396911466065824,0.03517720702414568,11,0.029999852180480957,0.004999995231628418,-0.10812509059906006,-0.18750011920928955,-0.15250015258789107,1,-0.046221096848157006,1.260857306343138,4.057499885559082,-1.4444463282463618,4.037499904632568,-1.8889171461572627,4.054999828338623,-0.046221096848157006
2847,2010-11-17,4.0349998474121085,4.0349998474121085,3.9800000190734863,4.0,155263144.0,0.008119872511437087,2.142861035422452,-1.0769253341549678,44.767436702684165,54.6770389947034,0.037733359311431514,0.026252961746281223,-0.07255102544938907,-0.21681004677695093,7.891402697465116,0.05499982833862216,0.0439860921630677,-0.02712509632110649,-0.09224195359512333,0.03799176095291035,-0.05968352495811491,0.005433332315901929,0.06484652430915983,67.18736262999337,10.56022914579276,0.032558428637008335,11,-0.003749728202818936,-0.012499809265134942,-0.14062488079070956,-0.21999990940093905,-0.18249988555908114,2,-0.06133827810136783,-2.076925334154911,4.002500057220459,1.260857306343138,4.057499885559082,-1.4444463282463618,4.037499904632568,-0.06133827810136783
2848,2010-11-18,4.059999942779541,4.067500114440918,4.025000095367432,4.045000076293944,64336120.0,0.006195810734284546,1.8333147897957562,0.4285694822888646,45.086707114183966,52.44387313661743,0.0024042811454805246,0.003188412732507473,-0.096338624570532,-0.23436541608592432,8.29415013611903,0.04250001907348633,0.033390865186414764,-0.0032500028610229492,-0.0673449730609681,0.06084496733892175,-0.03529748796099508,0.02879748223894918,0.029505647210656072,92.98230350566934,38.62821346449845,0.032047485099972434,11,-0.028749823570251465,-0.02624988555908203,-0.1656249761581421,-0.24500000476837158,-0.252500057220459,3,-0.06650245929355048,2.142861035422452,4.0349998474121085,-2.076925334154911,4.002500057220459,1.260857306343138,4.057499885559082,-0.06650245929355048
2849,2010-11-19,4.042500019073486,4.067500114440918,4.014999866485597,4.067500114440918,42364377.0,-0.00431032609672255,3.200003814682643,-1.6666878596177923,45.88237274063422,50.751794365935815,0.013921752585358327,0.022221444176274474,-0.07780455621460103,-0.20980620865006827,8.69233742753551,0.05250024795532138,0.02707218525564059,-0.02099993228912389,-0.0847098497304879,0.042709985152240115,-0.05285489100980545,0.010855026431557668,0.03728523608950329,69.44432670707414,14.227583922592189,0.031854958720681975,11,-0.011249899864196777,-0.008749961853027344,-0.14375007152557373,-0.2275000810623169,-0.252500057220459,4,-0.07297466293186494,1.8333147897957562,4.059999942779541,2.142861035422452,4.0349998474121085,-2.076925334154911,4.002500057220459,-0.07297466293186494
2850,2010-11-22,3.9075000286102295,3.9800000190734863,3.8875000476837163,3.9674999713897705,42619532.0,-0.0333951737356325,1.1764689382804594,2.399988555951859,31.132069954713955,47.19337305924516,0.13926835290238238,0.15534102539418715,0.05668218903696021,-0.06798126776130298,10.009962238574445,0.15499997138977006,0.007959429764508918,-0.14974993467330933,-0.24364096713920702,-0.055858902207412076,-0.19669545090625817,-0.10280441844036048,0.16314811181518518,11.111096393920109,-40.31771211836541,0.04694551623294869,11,0.10375010967254727,0.11250007152557462,-0.008750081062316895,-0.09250009059906006,-0.10000014305114746,0,-0.033269382850690477,3.200003814682643,4.042500019073486,1.8333147897957562,4.059999942779541,2.142861035422452,4.0349998474121085,-0.033269382850690477
2851,2010-11-23,3.8199999332427983,3.920000076293945,3.8199999332427983,3.900000095367432,78132349.0,-0.022392858535320914,-1.4999985098868782,1.333337306980108,28.205131340153287,44.280409723037316,0.20480269454493927,0.2381163461536535,0.1424805128265656,0.024746635553419605,11.60699510085464,0.10000014305114657,-0.007172126461854944,-0.22650003433227495,-0.3681853857547188,-0.08481468290983063,-0.2973427100434969,-0.155657358621053,0.24750018119811967,0.0,-50.78542734417736,0.0708426757112221,11,0.13375008106231645,0.16625010967254683,0.10312515497207597,0.006250143051147905,-0.07999992370605513,1,0.007198992949862593,1.1764689382804594,3.9075000286102295,3.200003814682643,4.042500019073486,1.8333147897957562,4.059999942779541,0.007198992949862593
2852,2010-11-24,3.7825000286102295,3.8450000286102295,3.740000009536743,3.8350000381469727,156033360.0,-0.009816729132959723,1.8965526313193264,0.6562487892831066,19.736810734367467,40.6636589326458,0.22041045851486896,0.27058730286844224,0.1786137502855123,0.06579248597746279,13.198844653800268,0.10500001907348633,-0.021162454581180157,-0.25199993848800695,-0.43644504101452686,-0.06755483596148704,-0.34422248975126735,-0.159777387224747,0.2602500677108761,12.977100903806324,-33.16569531686243,0.09222255126325998,11,0.12250006198883057,0.16375005245208785,0.14312487840652466,0.04624986648559659,-0.0074999332427974075,2,0.01784530747171975,-1.4999985098868782,3.8199999332427983,1.1764689382804594,3.9075000286102295,3.200003814682643,4.042500019073486,0.01784530747171975
2853,2010-11-25,3.7899999618530273,3.7899999618530273,3.7074999809265137,3.7725000381469727,163698816.0,0.0019827979341888735,8.428610354223434,-0.33333181956485214,22.22217807059127,37.506909257700016,0.1915060919307825,0.2532306010690686,0.17069266978142528,0.06135925783833507,14.871928331015582,0.08249998092651367,-0.04046643824121787,-0.2300000071525572,-0.4428008717572727,-0.017199142547841717,-0.3364004394549145,-0.12359957485019946,0.21642012405395494,22.916652869300307,-23.509103502641025,0.10640043230235766,11,0.09875011444091797,0.14000010490417525,0.1356249451637268,0.03874993324279874,0.019999980926513672,3,0.01649076533748617,1.8965526313193264,3.7825000286102295,-1.4999985098868782,3.8199999332427983,1.1764689382804594,3.9075000286102295,0.01649076533748617
2854,2010-11-26,3.747499942779541,3.775000095367432,3.697499990463257,3.7625000476837163,128415088.0,-0.011213725462072777,2.874985843967678,-0.8571525885558837,21.621583307415037,34.05072131085363,0.21070103007483887,0.28224195587762146,0.21339732683394042,0.10639063760391432,16.4596951725266,0.09249997138977051,-0.05639318966703355,-0.25475002527236956,-0.49590896071567325,-0.013591089829065872,-0.3753294929940214,-0.13417055755071772,0.21707132843017574,17.69909637257773,-28.46770570011355,0.12057946772165186,11,0.1350001096725464,0.17750012874603316,0.19312506914138705,0.09625005722045898,0.02500009536743164,4,0.016010658758019547,8.428610354223434,3.7899999618530273,1.8965526313193264,3.7825000286102295,-1.4999985098868782,3.8199999332427983,0.016010658758019547
2855,2010-11-29,3.6675000190734863,3.7999999523162837,3.6675000190734863,3.747499942779541,64916213.0,-0.021347545010692692,-2.3125014901175294,5.333290948104428,14.166646798432822,30.313437418130682,0.25653955680260143,0.3477817575555875,0.2905810348917539,0.18836267267264883,17.669953222308727,0.1324999332427974,-0.07410102771880789,-0.3142499566078185,-0.5949403610966826,-0.033559552118954006,-0.45459515885225077,-0.17390475436338626,0.25433984721679703,0.0,-41.69122503647483,0.1403452022444322,11,0.20000004768371582,0.2425000667572026,0.2756250500679016,0.17875003814697266,0.13499999046325684,0,0.03340148388342423,2.874985843967678,3.747499942779541,8.428610354223434,3.7899999618530273,1.8965526313193264,3.7825000286102295,0.03340148388342423
2856,2010-11-30,3.619999885559082,3.6875,3.607500076293945,3.6575000286102295,79492805.0,-0.012951638246045394,-1.5600073242466677,0.4687522351763107,13.70964764803874,26.862571967614524,0.27275972511185165,0.37617360396580857,0.33473552943786755,0.23658078105950864,19.117191296202314,0.07999992370605513,-0.09298870073845222,-0.3373750805854798,-0.6544027095221061,-0.020347451648853543,-0.49588889505379274,-0.17886126611716646,0.25605880823217797,5.263078642007833,-34.534430355767576,0.1585138144683132,11,0.2175002098083496,0.26000022888183594,0.3381251096725464,0.2337501049041748,0.15250015258789062,1,0.051795581747937636,-2.3125014901175294,3.6675000190734863,2.874985843967678,3.747499942779541,8.428610354223434,3.7899999618530273,0.051795581747937636
2857,2010-12-01,3.6800000667572017,3.690000057220459,3.602499961853028,3.6549999713897705,64747297.0,0.016574636214070848,2.888886534141463,-0.6666666666666549,21.804517478240214,24.27566200806522,0.17557023032682073,0.300468937284911,0.2742745968021145,0.17749509054821555,20.536910621502567,0.0875000953674312,-0.11535179167664644,-0.25762491226196316,-0.5925108942509767,0.07726106972705038,-0.42506790325647037,-0.09018192126745639,0.14234690353459545,39.240561339972565,-1.3178542340536197,0.16744299099450682,12,0.15499997138977095,0.19749999046325817,0.2837499380111699,0.17374992370605513,0.012500047683716264,2,0.016304331981279896,-1.5600073242466677,3.619999885559082,-2.3125014901175294,3.6675000190734863,2.874985843967678,3.747499942779541,0.016304331981279896
2858,2010-12-02,3.7274999618530273,3.7274999618530273,3.642499923706055,3.677500009536743,50049479.0,0.012907579954932524,2.4000047683761117,1.999990463293251,27.69783605027719,22.255157931358884,0.08487017764493432,0.23343380932086966,0.22685640350316172,0.13207337024081678,21.621497710316913,0.08500003814697221,-0.13199963641335666,-0.19012501239776602,-0.5250424171828758,0.1447923923873442,-0.35758371479032114,-0.02266631000521091,0.050877606751015936,63.291142296665214,23.30387502527426,0.1674587023925551,12,0.06375002861022949,0.15000009536743253,0.23625004291534424,0.1262500286102295,-0.02499985694885254,3,0.012743161368348188,2.888886534141463,3.6800000667572017,-1.5600073242466677,3.619999885559082,-2.3125014901175294,3.6675000190734863,0.012743161368348188
2859,2010-12-03,3.7100000381469727,3.732500076293945,3.6749999523162837,3.714999914169312,51661752.0,-0.00469481526093829,1.874991804402441,-0.09999761581194412,24.909745179466455,21.56378851188694,0.05614967621290168,0.23294880725556588,0.24262446067388765,0.15272842370367012,23.363061481681836,0.05750012397766113,-0.1521070399436084,-0.18862493038177508,-0.52547749246654,0.14822763170298936,-0.3570512114241575,-0.020198649339392638,0.033202009106867436,54.43042100497964,16.594843272733137,0.16842628104238225,12,0.05124998092651367,0.16750001907348722,0.2799999713897705,0.16374993324279785,0.09249997138977051,4,0.02695415191491879,2.4000047683761117,3.7274999618530273,2.888886534141463,3.6800000667572017,-1.5600073242466677,3.619999885559082,0.02695415191491879
2860,2010-12-06,3.690000057220459,3.7374999523162837,3.652499914169312,3.7274999618530273,30869504.0,-0.0053908303829838244,1.9565289502927519,7.500166897143008,26.235733861686,21.344966569835023,0.04699474805053372,0.23569538498931752,0.2608662561453059,0.17559968066048892,25.8927540483209,0.08500003814697177,-0.17743692996024585,-0.1899999141693116,-0.5298798769053006,0.1498800485666778,-0.3599398955373063,-0.020059932801316904,-0.0875000953674312,64.81489003604545,25.65975883235471,0.16993998136799462,12,0.033749938011169434,0.1875000000000009,0.3118748664855957,0.18999981880187988,0.17499995231628418,0,0.022357718061570386,1.874991804402441,3.7100000381469727,2.4000047683761117,3.7274999618530273,2.888886534141463,3.6800000667572017,0.022357718061570386
2861,2010-12-07,3.734999895095825,3.752500057220459,3.682499885559082,3.690000057220459,33046966.0,0.012195077825896572,-1.3333320087896718,-1.199998728431011,27.611938439596372,22.219980759304896,-0.012661855721439963,0.1709080502850191,0.21443369159234038,0.13412119808723766,28.269961987416657,0.07000017166137695,-0.20384231942410747,-0.1268750786781312,-0.4564236896962246,0.20267353233996221,-0.2916493841871777,0.03789922683091573,-0.12979993343353247,88.33323266777501,50.546016561827926,0.1647743055090468,12,-0.033749938011169434,0.13499999046325684,0.28500014543533414,0.16250014305114835,0.1550002098083496,1,0.01807232030435868,1.9565289502927519,3.690000057220459,1.874991804402441,3.7100000381469727,2.4000047683761117,3.7274999618530273,0.01807232030435868
2862,2010-12-08,3.759999990463257,3.795000076293945,3.702500104904175,3.714999914169312,34195329.0,0.006693466149827021,-1.6428678474114315,1.0000052982097252,27.611938439596287,22.818843022527677,-0.04602974321425801,0.12805834765865942,0.18987372763702615,0.11250423918149366,30.11760376086746,0.09249997138977006,-0.21152224098637795,-0.08637497425079355,-0.4036390256506266,0.23088907714903906,-0.24500699995070985,0.07225705144912276,-0.14890802497863742,77.04914700953064,44.33345712487994,0.15863202569991636,12,-0.058750033378601074,0.1099998950958252,0.26437509059906006,0.1375000476837167,0.11249995231628418,2,0.003324480775377836,-1.3333320087896718,3.734999895095825,1.9565289502927519,3.690000057220459,1.874991804402441,3.7100000381469727,0.003324480775377836
2863,2010-12-09,3.787499904632568,3.807499885559082,3.759999990463257,3.7925000190734863,40868784.0,0.007313806978473725,1.714291553133515,-0.11111346585852833,31.249986851913235,23.888665638583035,-0.08260878071572719,0.08378623916458805,0.1617724585797995,0.08726442893770647,32.57747091505544,0.047499895095825195,-0.20948131702832917,-0.045500063896179554,-0.3479401059727638,0.2569399781804047,-0.1967200849344719,0.1057199571421128,-0.16537345249938884,87.0967841173201,56.5886744766223,0.15122002103829219,12,-0.08249998092651323,0.08249998092651412,0.24000012874603316,0.11000013351440563,0.12750005722045943,3,-0.02508245348744531,-1.6428678474114315,3.759999990463257,-1.3333320087896718,3.734999895095825,1.9565289502927519,3.690000057220459,-0.02508245348744531
2864,2010-12-10,3.787499904632568,3.802500009536743,3.777499914169312,3.787499904632568,24229434.0,0.0,-1.5000119209405014,-0.0,38.99081103900218,26.64690610975741,-0.08530927122556431,0.06756041018585668,0.16244822835709316,0.0899067393400208,33.9279031638633,0.025000095367431197,-0.19919039652499615,-0.03300006389617982,-0.3201301215141972,0.25412999372183753,-0.1765650927051885,0.11056496491282886,-0.1505435778253168,87.0967841173201,51.89881832652552,0.14356502880900873,12,-0.08249998092651323,0.08125019073486461,0.24000012874603316,0.11000013351440563,0.2225003242492689,4,-0.022442191912514176,1.714291553133515,3.787499904632568,-1.6428678474114315,3.759999990463257,-1.3333320087896718,3.734999895095825,-0.022442191912514176
2865,2010-12-13,3.807499885559082,3.837500095367432,3.7925000190734863,3.807499885559082,25865619.0,0.005280523149862493,-2.0000317894268664,0.0,48.691093725268686,30.53373345167185,-0.09315843975068105,0.02937691249943697,0.14482105286542524,0.07221317898145596,35.209805570929866,0.05000019073486417,-0.19168347787980444,-0.0005000829696655273,-0.265068241107266,0.26406807516793496,-0.13278416203846577,0.13178399609913471,-0.1569000740516846,80.64505212899789,39.30132829531363,0.13228407906880024,12,-0.0874998569488521,0.0612502098083505,0.22000014781951904,0.09625017642974898,0.2625002861022949,0,-0.0013131651142793688,-1.5000119209405014,3.787499904632568,1.714291553133515,3.787499904632568,-1.6428678474114315,3.759999990463257,-0.0013131651142793688
2866,2010-12-14,3.817500114440918,3.8324999809265137,3.7799999713897705,3.809999942779541,29198322.0,0.0026264554648482985,1.8000076294139338,100.0,53.8888980135496,34.09866462226178,-0.08068159988814205,0.005066059750852503,0.13534388499099137,0.06432151286335852,36.57578841290759,0.052500009536743164,-0.17956846536781912,0.01875014305114764,-0.2296261390847656,0.26712642518706087,-0.10543799801680898,0.14293828411910425,-0.1482102745475169,85.18519826713803,38.59046562894398,0.1241881410679565,12,-0.07750010490417436,0.05124998092651456,0.2099999189376831,0.09124994277954146,0.28749990463256836,1,0.012442670248035359,-2.0000317894268664,3.807499885559082,-1.5000119209405014,3.787499904632568,1.714291553133515,3.787499904632568,0.012442670248035359
2867,2010-12-15,3.787499904632568,3.815000057220459,3.759999990463257,3.807499885559082,34295837.0,-0.00785860089299395,2.1428318415280447,-2.6666030898341235,49.73544386192416,36.54728771244477,-0.03780446102416413,0.016415095048668338,0.1655293351325593,0.09639699477407371,37.78449518833836,0.05750012397766113,-0.15404369848973998,0.0011249303817746359,-0.2209613223049529,0.22321118306850218,-0.10991819596158914,0.11216805672513841,-0.10138903919176379,35.483712187632854,-13.523428274512177,0.11104312634336366,12,-0.04249989986419589,0.08125019073486461,0.24500012397766247,0.12875020503997847,0.3225002288818355,2,0.027062759829046268,1.8000076294139338,3.817500114440918,-2.0000317894268664,3.807499885559082,-1.5000119209405014,3.787499904632568,0.027062759829046268
2868,2010-12-16,3.7899999618530273,3.7925000190734863,3.744999885559082,3.775000095367432,32594388.0,0.0006600811309331878,3.7500178814104856,-0.7499940395297993,54.913292885816055,39.8810152353725,-0.034091656518625335,-0.0077470154251599865,0.1616354938653095,0.09580822581861348,39.73572978537738,0.0475001335144043,-0.1217787758854576,0.01712498664855966,-0.16397019617661623,0.19822016947373555,-0.07342260476402851,0.10767257806114783,-0.0887501734195606,48.648620783866726,-4.1403724860666316,0.090547591412588,12,-0.04499995708465532,0.05500006675720215,0.25562506914138794,0.12625014781951904,0.28999996185302823,3,0.02176780521289956,2.1428318415280447,3.787499904632568,1.8000076294139338,3.817500114440918,-2.0000317894268664,3.807499885559082,0.02176780521289956
2869,2010-12-17,3.747499942779541,3.797499895095825,3.7274999618530273,3.797499895095825,52115788.0,-0.011213725462072777,1.8,-3.3333598245224625,60.126560885395016,43.646662682451286,0.015966135490193878,0.012141677898510395,0.20254151705299517,0.1393930348411283,41.71300722480981,0.06999993324279785,-0.09784750291850308,-0.010625028610229403,-0.13989295571092253,0.11864289849046372,-0.07525899216057574,0.05400893494011694,-0.03262512365267778,18.18177877383634,-39.57924010503508,0.0646339635503465,12,0.01250004768371582,0.08875012397766113,0.29812508821487427,0.19125008583068848,0.33750009536743253,4,0.044696470081664774,3.7500178814104856,3.7899999618530273,2.1428318415280447,3.787499904632568,1.8000076294139338,3.817500114440918,0.044696470081664774
2870,2010-12-20,3.777499914169312,3.817500114440918,3.7374999523162837,3.759999990463257,34393992.0,0.008005329379009885,-1.560005187988259,-0.3499988079059765,70.86091460453176,48.45210447855522,-0.0003539286399103503,-0.02961533291915197,0.17134388397132083,0.10946577785675737,42.13549396727591,0.08000016212463423,-0.079567958875848,0.025874948501587447,-0.08327575836082968,0.13502565536400457,-0.028700404929621115,0.08045030193279601,-0.050362567418391624,47.618993555888004,-16.089387250422668,0.054575353431208666,12,-0.007499814033508745,0.05875015258789018,0.2425000667572017,0.2037501335144043,0.35999989509582475,0,0.061548727993459895,1.8,3.747499942779541,3.7500178814104856,3.7899999618530273,2.1428318415280447,3.787499904632568,0.061548727993459895
2871,2010-12-21,3.847500085830689,3.859999895095825,3.785000085830689,3.795000076293945,30375300.0,0.018530820185808095,-1.068960527743718,3.0000136239781763,71.61288972948896,53.34109906632107,-0.05891307511876365,-0.10271592600231072,0.10238546676186777,0.03974651627469461,41.69462439032618,0.08249998092651323,-0.05469873343971221,0.0945001125335696,-0.018887907251719405,0.2078881323188586,0.03780610264092532,0.15119412242621388,-0.12000012397766158,90.56617693366596,22.78116552793378,0.05669400989264445,12,-0.05375015735626265,-0.012500047683716264,0.17249989509582475,0.13374996185302734,0.25499987602233753,1,0.057829780602239866,-1.560005187988259,3.777499914169312,1.8,3.747499942779541,3.7500178814104856,3.7899999618530273,0.057829780602239866
2872,2010-12-22,3.849999904632568,3.865000009536743,3.8199999332427983,3.8524999618530273,22231741.0,0.0006497254700748023,2.2727146622277385,-0.04762012888225615,67.88319237061005,57.41145523506516,-0.05286294296594596,-0.10529823449270559,0.09847949466392647,0.03686639160586802,40.60839610770161,0.04500007629394487,-0.028745366380193094,0.09362493753433165,-0.027232460949119464,0.21448233601778277,0.03319623829260587,0.15405363677605743,-0.11249995231628418,89.09083658015943,19.880741138991183,0.060428699241725656,12,-0.05374991893768266,-0.014999866485595259,0.17000007629394576,0.13125014305114835,0.27750015258789107,2,0.06623379759934167,-1.068960527743718,3.847500085830689,-1.560005187988259,3.777499914169312,1.8,3.747499942779541,0.06623379759934167
2873,2010-12-23,3.8524999618530273,3.869999885559082,3.829999923706055,3.849999904632568,18721178.0,0.0006493655278929644,1.133336724183947,-1.0,71.75569073611926,61.05199742363372,-0.050481810763338686,-0.10843540998279799,0.0941703676449146,0.033996705288959816,39.2175936104617,0.0399999618530269,-0.005235119915498743,0.09299999475479126,-0.03456422064752518,0.2205642101571077,0.029217887053633262,0.15678210245594926,-0.09715000152587949,87.71934521021001,15.952350668570062,0.06378210770115818,12,-0.053750038146972656,-0.017499923706054688,0.17437511682510376,0.12875008583068892,0.36749982833862216,3,0.06683975969139788,2.2727146622277385,3.849999904632568,-1.068960527743718,3.847500085830689,-1.560005187988259,3.777499914169312,0.06683975969139788
2874,2010-12-27,3.807499885559082,3.849999904632568,3.785000085830689,3.8424999713897705,17873354.0,-0.011680746720189594,1.5999952316238812,-13.999713904250804,66.6666215757385,63.04927829590815,-0.0026221345644392713,-0.061882564746511104,0.13752652467634885,0.07935967348565587,37.9005876496364,0.06749987602233842,0.01663322458021055,0.04499992132186881,-0.08418780819579386,0.17418765083953147,-0.019593943436962746,0.10959378608070036,-0.0338059371948245,52.83016491376456,-18.997636315762165,0.06459386475883144,12,-0.008749961853027344,0.027500152587890625,0.22500020265579224,0.17375016212463423,0.38000011444091797,0,0.07156928334535206,1.133336724183947,3.8524999618530273,2.2727146622277385,3.849999904632568,-1.068960527743718,3.847500085830689,0.07156928334535206
2875,2010-12-28,3.7899999618530273,3.817500114440918,3.7825000286102295,3.8125,12763551.0,-0.004596171827194961,1.1538337392529123,0.6428566562898073,58.46153507571792,63.55734908059352,0.013560391303121477,-0.036611805548856236,0.15185576880927254,0.09584704136250499,36.33235927189726,0.03500008583068848,0.03420336132982982,0.021375000476837158,-0.1002421108658571,0.14299211181953142,-0.03943355519450975,0.08218355614818407,0.07999992370605469,8.571366290555067,-58.6417967320695,0.0608085556713471,12,0.008749961853027344,0.0012500286102294922,0.24250012636184692,0.19125008583068892,0.38500022888183594,1,0.07783643252326389,1.5999952316238812,3.807499885559082,1.133336724183947,3.8524999618530273,2.2727146622277385,3.849999904632568,0.07783643252326389
2876,2010-12-29,3.807499885559082,3.829999923706055,3.7899999618530273,3.795000076293945,12036199.0,0.004617394164167399,-2.55554613656597,-0.5555461365659503,57.48029012692864,64.4178875544829,-0.006154448468336682,-0.04147068825117772,0.13148432923696873,0.07782521979705237,34.23618228506127,0.03999996185302779,0.04449726198175297,0.029499924182891935,-0.07094116877313494,0.1299410171389188,-0.020720622295121505,0.07972047066090537,0.060750002861023056,28.57131179479075,-35.852806423053664,0.050220546478013404,12,-0.008749961853027344,-0.0462498664855957,0.2081252336502084,0.17375016212463423,0.4075002670288095,2,0.08667102655936088,1.1538337392529123,3.7899999618530273,1.5999952316238812,3.807499885559082,1.133336724183947,3.8524999618530273,0.08667102655936088
2877,2010-12-30,3.740000009536743,3.809999942779541,3.740000009536743,3.809999942779541,22091784.0,-0.01772813606071255,1.0,-5.600080109864758,43.356663876782804,63.133817664590325,0.06023315095603454,0.032416730621082746,0.19478556598733032,0.14584243688511034,32.22751596327656,0.06999993324279785,0.045207704310849195,-0.04099994897842407,-0.13228317487769914,0.050283276920850994,-0.0866415619280616,0.004641663971213461,0.12653488168716454,0.0,-59.013356228464716,0.045641612949637554,12,0.05874991416931152,-0.0037500858306884766,0.23000001907348677,0.2412500381469731,0.5224997997283936,3,0.09692512069303039,-2.55554613656597,3.807499885559082,1.1538337392529123,3.7899999618530273,1.5999952316238812,3.807499885559082,0.09692512069303039
2878,2011-01-03,3.775000095367432,3.8324999809265137,3.755000114440918,3.7625000476837163,34113776.0,0.009358311695572441,-4.636371517993974,-0.178572280067166,48.407669234498066,61.831718592268444,0.025570596148558167,0.001220259025007664,0.15461746247936015,0.11104953527017125,30.67918137346958,0.09249997138977051,0.04285996066179143,-0.008374869823455366,-0.09620354923129515,0.07945380958438442,-0.05228920952737548,0.03553946988046475,0.08647340058898889,31.81829019036711,-22.666045680419213,0.0439143397039199,1,0.02874982357025102,-0.0387501716613774,0.1506249904632564,0.17124998569488525,0.5025000572204594,0,0.09337747097956495,1.0,3.740000009536743,-2.55554613656597,3.807499885559082,1.1538337392529123,3.7899999618530273,0.09337747097956495
2879,2011-01-04,3.809999942779541,3.8199999332427983,3.7625000476837163,3.767499923706055,28360924.0,0.009271482523950159,-1.1904813805631616,3.3999885559518233,50.306755286160616,59.54792311244941,0.00041204308521969324,-0.027303590652592025,0.11474974534562099,0.07674192173860073,29.143505631930548,0.05749988555908203,0.045897564770564614,0.021624982357025146,-0.05976546822412798,0.10301543293817828,-0.019070242933551196,0.06232020764760149,0.0466146137200929,75.67562691218204,23.488357567365107,0.040695225290576474,1,-0.004999995231628418,-0.07375001907348633,0.09937512874603271,0.12000012397766158,0.497499942779541,1,0.10761151012327774,-4.636371517993974,3.775000095367432,1.0,3.740000009536743,-2.55554613656597,3.807499885559082,0.10761151012327774
2880,2011-01-05,3.7725000381469727,3.807499885559082,3.7425000667572017,3.797499895095825,33936000.0,-0.009842494802036805,1.8888912436487908,-0.5882316642170399,44.82757675709036,56.571777226627354,0.041491393333394466,0.017596068554167843,0.1470068564546878,0.11488269916569482,27.458863361281715,0.06749987602233931,0.04516081606941613,-0.019999921321868896,-0.087590025085444,0.04759018244170621,-0.05379497320365667,0.013795130559918878,0.07944993647414567,35.135176932415405,-12.346096278902003,0.033795051881787566,1,0.03249990940093994,-0.03625011444091797,0.1312500238418579,0.15250003337860152,0.5349998474121094,2,0.11000661568100933,-1.1904813805631616,3.809999942779541,-4.636371517993974,3.775000095367432,1.0,3.740000009536743,0.11000661568100933
2881,2011-01-06,3.802500009536743,3.837500095367432,3.7699999809265137,3.775000095367432,35084248.0,0.007952278618002628,-2.599992370634596,-1.1000028610393024,51.72415116077046,54.77632820331185,0.004958293736116559,-0.0074707054645921644,0.11192400213747344,0.08434734695724311,25.760446170913447,0.06750011444091841,0.04621390412826276,0.006625044345855535,-0.05538672945667056,0.06863681814838163,-0.02438084255540751,0.03763093124711858,0.04497196648099999,64.10250767218056,14.479708565264623,0.03100588690126298,1,0.0024999380111694336,-0.06625008583068848,0.08625006675720215,0.10750007629394576,0.5125000476837158,3,0.09796191459931158,1.8888912436487908,3.7725000381469727,-1.1904813805631616,3.809999942779541,-4.636371517993974,3.775000095367432,0.09796191459931158
2882,2011-01-07,3.7725000381469727,3.815000057220459,3.7625000476837163,3.795000076293945,33502516.0,-0.00788953880723997,-1.4705875753122186,-0.8181857589970754,48.10811479567639,52.148819765484866,0.025489281420296273,0.024784466481682088,0.1367906581409546,0.11423082422762043,24.829009543590637,0.05250000953674272,0.03965173317989645,-0.023999929428100586,-0.08472796209686795,0.036728103240666776,-0.05436394576248427,0.006364086906283095,0.07067305921153055,31.578907742076524,-17.416653450833344,0.030364016334383768,1,0.022499918937683105,-0.03625011444091797,0.08625006675720215,0.10750007629394531,0.5475001335144043,4,0.11729625181349812,-2.599992370634596,3.802500009536743,1.8888912436487908,3.7725000381469727,-1.1904813805631616,3.809999942779541,0.11729625181349812
2883,2011-01-10,3.692500114440918,3.775000095367432,3.660000085830689,3.7725000381469727,47445316.0,-0.02120607631467386,1.7058813629682537,3.555546136566001,44.500011920940324,49.68586313717395,0.0898557323960194,0.10256066450193302,0.20876814574075508,0.1950449987184406,24.521542493406574,0.11500000953674316,0.024652512382410396,-0.09924986362457267,-0.17575403149627622,-0.02274569575286911,-0.13750194756042422,-0.06099777968872111,0.14654605940471477,18.309874289613163,-33.15481760774715,0.03825208393585176,1,0.056249976158142534,0.06374979019165039,0.1637499332427983,0.1849999427795419,0.5924997329711905,0,0.15436687262243254,-1.4705875753122186,3.7725000381469727,-2.599992370634596,3.802500009536743,1.8888912436487908,3.7725000381469727,0.15436687262243254
2884,2011-01-11,3.702500104904175,3.7074999809265137,3.6575000286102295,3.677500009536743,41768008.0,0.002708189614984091,1.8571525885558584,-0.31250149011754047,42.18751241764611,47.877638397388196,0.07084534200957693,0.09050651240960672,0.18997116022586225,0.18660427905668975,24.206643534056372,0.04999995231628418,0.011339593247459145,-0.08499988317489615,-0.17131319863324102,0.0013134322834487122,-0.12815654090406836,-0.04184322544572394,0.12580330366056147,25.000033113679198,-25.83779105124243,0.04315665772917238,1,0.04499995708465576,0.05874979496002197,0.13187491893768355,0.17499995231628507,0.6274998188018808,1,0.15530048113222095,1.7058813629682537,3.692500114440918,-1.4705875753122186,3.7725000381469727,-2.599992370634596,3.802500009536743,0.15530048113222095
2885,2011-01-12,3.802500009536743,3.802500009536743,3.697499990463257,3.697499990463257,51813952.0,0.027008751329976377,1.0,4.199984741269145,45.588221544468354,46.556297443781496,-0.030390889083045103,-0.010421491472206057,0.08296084429102146,0.08844162714790116,23.908784153002642,0.10500001907348633,-0.0020469611027214007,0.015250015258788885,-0.0708480925842423,0.10134812310182006,-0.027799038662726705,0.058299069180304475,0.012139128631632357,80.55551508328071,33.30786036950519,0.043049053921515534,1,-0.0549999475479126,-0.04125010967254639,0.016875028610229936,0.07500004768371671,0.5249998569488534,2,0.13280733063926098,1.8571525885558584,3.702500104904175,1.7058813629682537,3.692500114440918,-1.4705875753122186,3.7725000381469727,0.13280733063926098
2886,2011-01-13,3.865000009536743,3.880000114440918,3.797499895095825,3.7999999523162837,54285500.0,0.016436554856870123,-1.3571433437101927,0.6190480515529037,51.31579993064943,47.44064589421112,-0.09373385986087035,-0.07291905731512482,0.013065004557955007,0.02883957060044473,23.116492387541314,0.08250021934509277,-0.009649044230250148,0.0753750205039978,-0.016652873354761955,0.16740291436275756,0.029361073574617702,0.1213889674333779,-0.20749998092651367,93.25838241896717,49.18430964043102,0.0460139469293799,1,-0.09624993801116943,-0.09624993801116943,-0.06437498331069902,0.012500047683716708,0.42750000953674316,3,0.11448897152147142,1.0,3.802500009536743,1.8571525885558584,3.702500104904175,1.7058813629682537,3.692500114440918,0.11448897152147142
2887,2011-01-14,3.890000104904175,3.8975000381469727,3.827500104904175,3.8624999523162837,41701336.0,0.0064683299626764335,2.2941130271853156,0.42307889814034066,53.16457173347154,47.96919061631928,-0.10640885554442558,-0.09470177474485286,-0.018145172399872678,0.007191641206114152,22.138653911228012,0.06999993324279785,-0.011567896460282334,0.09525010585784921,-0.0071153038818465575,0.19761551559754498,0.044067400988001104,0.14643281072769732,-0.2280500745773315,96.87502793967613,55.912575665275845,0.051182704869847974,1,-0.11250007152557373,-0.11250007152557373,-0.10437518358230591,-0.012500047683714932,0.33800005912780673,4,0.1092544835102911,-1.3571433437101927,3.865000009536743,1.0,3.802500009536743,1.8571525885558584,3.702500104904175,0.1092544835102911
2888,2011-01-17,3.872499942779541,3.9149999618530273,3.8675000667572017,3.8875000476837163,29904560.0,-0.004498756208919152,-2.800013351516728,-0.5454553336107717,55.752221725223436,48.57424244288182,-0.08227610557063736,-0.07452495059944919,-0.008878982559441972,0.027776648445454466,21.022802696806806,0.04749989509582564,-0.014745776029186253,0.07362494468688974,-0.03442562323350762,0.1816755126072871,0.01959966072669106,0.12765022864708842,-0.20112791213989256,83.49513394498132,42.21487385961868,0.05402528396019873,1,-0.0862499475479126,-0.0862499475479126,-0.08687502145767212,0.005000114440918857,0.31150007247924716,0,0.11555848560210347,2.2941130271853156,3.890000104904175,-1.3571433437101927,3.865000009536743,1.0,3.802500009536743,0.11555848560210347
2889,2011-01-18,3.9149999618530273,3.932499885559082,3.880000114440918,3.8824999332427983,36263704.0,0.010974827553640099,-1.8000127157707346,-2.1666534212825894,60.593226160755634,50.325981265511295,-0.1210446844960158,-0.10944413608990633,-0.05807996768703294,-0.012078594929563202,19.735306383441305,0.059999942779541016,-0.0055083748649096265,0.10774996280670157,-0.009138371592159356,0.2246382972055625,0.04930579560727111,0.16619413000613203,-0.22901025534057595,92.5532206306225,45.18838635131769,0.05844416719943053,1,-0.12000000476837158,-0.12000000476837158,-0.12750005722045898,-0.03749990463256747,0.2649998664855957,1,0.09450827309432586,-2.800013351516728,3.872499942779541,2.2941130271853156,3.890000104904175,-1.3571433437101927,3.865000009536743,0.09450827309432586
2890,2011-01-19,4.010000228881837,4.017499923706056,3.9249999523162837,3.934999942779541,97589304.0,0.024265713398332833,1.0555623254902262,2.3076990793383563,65.16856460946863,51.81980498203331,-0.19982655714990916,-0.19619182702493143,-0.15792890102157342,-0.10353547138648711,19.139532432721097,0.10249996185302823,0.0022227257849340987,0.19112521409988492,0.044285909707091786,0.33796451849267806,0.11770556190348813,0.2645448662962817,-0.3042897080456548,96.59104825049555,44.91367756842783,0.07341965219639662,1,-0.1725002527236943,-0.1725002527236943,-0.22312521934509322,-0.13250017166137695,0.23999977111816317,2,0.0798004180946017,-1.8000127157707346,3.9149999618530273,-2.800013351516728,3.872499942779541,2.2941130271853156,3.890000104904175,0.0798004180946017
2891,2011-01-20,4.070000171661377,4.099999904632568,4.010000228881837,4.012499809265137,87651920.0,0.014962578392737624,-1.8800115967682172,0.7666685740080145,75.00000903100562,54.80779323040322,-0.24349755999879097,-0.25156585436606704,-0.22330859684465665,-0.1602458389927932,19.610164051339112,0.08999967575073153,0.00878505614177394,0.24000015258789054,0.055217152367521116,0.42478315280825996,0.14760865247770605,0.332391652698075,-0.3331107105382074,88.9909155892618,29.505351127419658,0.09239150011018465,1,-0.19125020503997803,-0.19125020503997803,-0.2756251096725455,-0.19250011444091708,0.2199997901916495,3,0.06326773561759036,1.0555623254902262,4.010000228881837,-1.8000127157707346,3.9149999618530273,-2.800013351516728,3.872499942779541,0.06326773561759036
2892,2011-01-21,4.105000019073486,4.127500057220459,4.059999942779541,4.079999923706056,82307944.0,0.008599470745924487,-1.0769247698345743,0.43478152703026146,74.99999999999999,58.19668079474319,-0.2529752992609877,-0.28088324260176734,-0.2625058824921318,-0.19319615320953076,20.279927488872676,0.06750011444091797,0.023196640205403796,0.2622499942779539,0.04022043331627323,0.48427955523963506,0.15123521379711358,0.37326477475879427,-0.32453730472918885,91.34613885681956,27.189292803164918,0.11101478048084049,1,-0.2124999761581421,-0.2124999761581421,-0.30062496662139804,-0.22749996185302646,0.21299982070922852,4,0.04567600465987809,-1.8800115967682172,4.070000171661377,1.0555623254902262,4.010000228881837,-1.8000127157707346,3.9149999618530273,0.04567600465987809
2893,2011-01-24,4.110000133514403,4.122499942779541,4.072500228881837,4.105000019073486,38280728.0,0.0012180546693507655,2.3333439298088865,0.20000381468268535,73.80953462215578,61.71023881746649,-0.2151503740799674,-0.27995648094418524,-0.27124829560088637,-0.1962964418881361,21.082688065521328,0.04999971389770419,0.033252484299413076,0.25437510013580233,0.002153981342113198,0.5065962189294919,0.12826454073895777,0.3804856595326469,-0.2809521911674433,92.92932212043236,28.980773907361474,0.1261105593968447,1,-0.1975001096725455,-0.21750009059905917,-0.3031250834465009,-0.23250007629394354,0.15999984741211026,0,0.02871046877963912,-1.0769247698345743,4.105000019073486,-1.8800115967682172,4.070000171661377,1.0555623254902262,4.010000228881837,0.02871046877963912
2894,2011-01-25,4.079999923706056,4.144999980926514,4.070000171661377,4.112500190734863,46209488.0,-0.00729932088413221,-1.857148047229791,-6.499904634752074,74.69876933965968,64.9447441280433,-0.14077442739420576,-0.24084263726860744,-0.24485198645146733,-0.16495074890841677,21.384496884096922,0.07499980926513672,0.048406734068857205,0.21074988842010578,-0.059333466609261976,0.480833243449474,0.07570821090542168,0.3457915659347899,-0.20916868527680554,70.45452328753214,2.7430809714396247,0.13504167751468404,1,-0.10874998569488614,-0.178749918937684,-0.28499990701675504,-0.2024998664855957,0.17799997329711825,1,0.025490218994480784,2.3333439298088865,4.110000133514403,-1.0769247698345743,4.105000019073486,-1.8800115967682172,4.070000171661377,0.025490218994480784
2895,2011-01-26,4.0850000381469735,4.144999980926514,4.070000171661377,4.082499980926514,50251816.0,0.0012255182682396892,-4.4545958974181135,-0.07692420552249195,73.64014749616852,67.42522719087876,-0.11341448670921306,-0.23463897824332625,-0.2541169622163113,-0.16896182157945905,21.67012329225797,0.07499980926513672,0.07434732286677859,0.20099999904632648,-0.08273637822864899,0.4847363763213024,0.059131810408838525,0.34286818768381444,-0.17030180091816138,55.555516309627194,-12.09142541281183,0.14186818863748793,1,-0.0987499952316293,-0.18375003337860196,-0.28687500953674405,-0.20749998092651367,0.1529998779296866,2,0.02325576237564575,-1.857148047229791,4.079999923706056,2.3333439298088865,4.110000133514403,-1.0769247698345743,4.105000019073486,0.02325576237564575
2896,2011-01-27,4.137499809265137,4.1574997901916495,4.057499885559082,4.074999809265137,74589112.0,0.012851841034982714,-1.0512833052936161,24.9994278084977,79.43544820743959,70.3442134657641,-0.13767294925573292,-0.27526115178581056,-0.3085863948063641,-0.21963829358215836,22.153138004976135,0.09999990463256747,0.10517573787243695,0.23699977397918692,-0.06574901488279039,0.5397485628411642,0.08562537954819849,0.38837416841017536,-0.1859532930446921,80.00000000000071,7.468868995369064,0.1513743944309886,1,-0.12499988079071134,-0.22999989986419722,-0.33437472581863403,-0.25999975204467685,0.08650016784667969,3,0.027190379678795562,-4.4545958974181135,4.0850000381469735,-1.857148047229791,4.079999923706056,2.3333439298088865,4.110000133514403,0.027190379678795562
2897,2011-01-28,4.1024999618530265,4.177499771118163,4.1024999618530265,4.139999866485597,51467564.0,-0.008459178012222512,-2.9999999999998104,-0.5999984741211222,85.65214290512282,73.66642693019737,-0.0775111762192715,-0.2231524026570888,-0.277051245975644,-0.18375860066327343,22.07338319575259,0.07499980926513672,0.1287096422352989,0.18387492895126245,-0.12180579192343899,0.48955564982596345,0.03103456851391151,0.33671528938861295,-0.11388185631776482,37.500099341168905,-40.159237499886046,0.15284036043735058,1,-0.07375001907348544,-0.18500006198883012,-0.288124978542327,-0.22499990463256658,0.11150026321411222,4,0.045703839547462044,-1.0512833052936161,4.137499809265137,-4.4545958974181135,4.0850000381469735,-1.857148047229791,4.079999923706056,0.045703839547462044
2898,2011-01-31,4.127500057220459,4.1550002098083505,4.0850000381469735,4.112500190734863,49285432.0,0.006093868519170043,-1.0000000000000508,-0.3999974568620031,86.01692124231364,76.49128193925937,-0.06988468311126983,-0.23230019508485178,-0.30610292231325964,-0.20820355782846534,22.341666982232766,0.07000017166137695,0.14665921536568138,0.1912500262260437,-0.12015804308117684,0.5026580955332642,0.03554599157243299,0.34695406087965397,-0.10110561856861722,58.333532015672496,-24.9133625174316,0.15570403465361038,1,-0.07625019550323575,-0.21000015735626265,-0.31187504529953003,-0.2499999999999991,0.0904998779296875,0,0.04615379283375276,-2.9999999999998104,4.1024999618530265,-1.0512833052936161,4.137499809265137,-4.4545958974181135,4.0850000381469735,0.04615379283375276
2899,2011-02-01,4.2199997901916495,4.2224998474121085,4.142499923706056,4.150000095367432,61146652.0,0.02241059520020494,1.1333367241839738,4.666687859617832,85.83687754867327,78.78776115472655,-0.12803458497228348,-0.30831639644233855,-0.4010987549389968,-0.2996046352900352,22.844383485082727,0.0949997901916495,0.16564563955647493,0.26324976682662893,-0.0665990116245272,0.593098545277785,0.09832537760105087,0.428174156052207,-0.16338428504654345,98.48481345548073,14.282078093186897,0.1649243892255781,2,-0.10374975204467685,-0.2799998521804805,-0.40312480926513583,-0.34249973297118963,0.018000125885010654,1,0.011848387019136153,-1.0000000000000508,4.127500057220459,-2.9999999999998104,4.1024999618530265,-1.0512833052936161,4.137499809265137,0.011848387019136153
2900,2011-02-02,4.1875,4.2199997901916495,4.172500133514403,4.2150001525878915,45078596.0,-0.007701372466223155,1.5333536786959823,-0.392861035422361,79.18551899516407,79.25281781741081,-0.07566566725324542,-0.256270870730936,-0.3671720599301245,-0.2661840205155297,23.10216379521115,0.047499656677246094,0.18574990832652016,0.20999997854232788,-0.1232416045438498,0.5432415616285051,0.04337918699923904,0.3766207700854167,-0.10249996185302646,78.78796636129857,-4.092930562370697,0.16662079154308865,2,-0.0475001335144043,-0.247500061988831,-0.37062501907348633,-0.3099999427795401,-0.011499881744384766,2,0.01683579629926535,1.1333367241839738,4.2199997901916495,-1.0000000000000508,4.127500057220459,-2.9999999999998104,4.1024999618530265,0.01683579629926535
2901,2011-02-03,4.175000190734863,4.2100000381469735,4.139999866485597,4.172500133514403,40230348.0,-0.002985029078241608,-1.0740609922365072,-0.09091066722155801,76.3889103514779,79.40714118979724,-0.05219403667764855,-0.22602166272481128,-0.3505403538666392,-0.25290655781962945,23.79784944064014,0.07000017166137695,0.20086699113911788,0.17887516021728533,-0.15482207689161065,0.5125723973261813,0.012026541662837786,0.3457237787717333,-0.06250019073486257,65.45474722393712,-15.009253600150686,0.16684861855444788,2,-0.03500032424926758,-0.2350002527236943,-0.3800002336502075,-0.2975001335144034,-0.02500009536743164,3,0.015089753883510193,1.5333536786959823,4.1875,1.1333367241839738,4.2199997901916495,-1.0000000000000508,4.127500057220459,0.015089753883510193
2902,2011-02-04,4.2150001525878915,4.2824997901916495,4.212500095367432,4.230000019073486,74825848.0,0.009580828748653847,-5.999976158119264,-5.999809269499707,80.44448890218877,80.14435833202313,-0.08375756432102133,-0.2436636318501617,-0.3846495061418804,-0.2914891970899207,24.65136977929627,0.10749959945678622,0.20663384646764005,0.19675011634826767,-0.1331744788777698,0.5266747115743047,0.03178781873524894,0.3617124139612864,-0.08050018310546925,65.82292539360299,-13.668688353008747,0.16496229761301856,2,-0.0450003147125253,-0.24500024318695202,-0.435000181198121,-0.33750009536743164,-0.13500022888183594,4,0.0021351896080950006,-1.0740609922365072,4.175000190734863,1.5333536786959823,4.1875,1.1333367241839738,4.2199997901916495,0.0021351896080950006
2903,2011-02-07,4.262499809265137,4.275000095367432,4.224999904632568,4.235000133514403,36766292.0,0.011269194533262805,-1.1052652712944837,-1.833328035095695,80.61677192109802,80.80191417440517,-0.11996594091112645,-0.259579609252663,-0.42582672960446466,-0.33684183503303133,24.282759890190132,0.05999994277954013,0.2020213905063546,0.21574978828430158,-0.09352392476058924,0.5250235013291924,0.061112931761856615,0.370386644806747,-0.12249994277954013,85.9649181512767,7.789853401481437,0.1546368565224454,2,-0.09249997138977051,-0.2924998998641972,-0.49499988555908203,-0.38499975204467685,-0.2044997215270996,0,-0.011378202080520317,-5.999976158119264,4.2150001525878915,-1.0740609922365072,4.175000190734863,1.5333536786959823,4.1875,-0.011378202080520317
2904,2011-02-08,4.2775001525878915,4.2824997901916495,4.235000133514403,4.244999885559082,35904352.0,0.0035191422859772725,1.2353020375191672,1.1818418269147346,77.43593254822196,81.22366806907777,-0.11622721685387827,-0.2416849850977849,-0.4328298672741937,-0.3490272886298782,23.89100264712454,0.047499656677246094,0.19557302737523186,0.20200012922287058,-0.07805436031867963,0.4820546187644208,0.06197288445209548,0.3420273739936457,-0.10900030136108452,96.49148050488,19.79305241015183,0.14002724477077513,2,-0.1075003147125253,-0.307500243186952,-0.5075002312660226,-0.40000009536743164,-0.25550031661987305,1,-0.013910044492166151,-1.1052652712944837,4.262499809265137,-5.999976158119264,4.2150001525878915,-1.0740609922365072,4.175000190734863,-0.013910044492166151
2905,2011-02-09,4.307499885559082,4.3425002098083505,4.257500171661377,4.257500171661377,48755808.0,0.007013379754771121,-2.4000209809550506,1.5384400950731703,75.95630807393879,80.83709694313323,-0.1244315277381789,-0.24444435037896373,-0.45173987878935895,-0.3770469731555912,25.448111524699314,0.08500003814697354,0.19174045239255877,0.2067498683929445,-0.060433743243025084,0.4739334800289141,0.07315806257495971,0.3403416742109293,-0.11620004653930671,82.71591856341526,7.25959912357736,0.1335918058179847,2,-0.09374976158142001,-0.3074997663497925,-0.5368749499320984,-0.42999982833862216,-0.20549964904785067,2,-0.016134642212161432,1.2353020375191672,4.2775001525878915,-1.1052652712944837,4.262499809265137,-5.999976158119264,4.2150001525878915,-0.016134642212161432
2906,2011-02-10,4.307499885559082,4.307499885559082,4.235000133514403,4.295000076293944,43519592.0,0.0,10.600137331197212,0.24999761580058424,73.96452776100557,79.53847303823133,-0.10927219323486348,-0.22092031473414497,-0.4388902057438111,-0.37500690408176984,27.898771410447782,0.07249975204467862,0.19039287393676485,0.18462487459182775,-0.07349210257030059,0.4427418517539561,0.05556638601076358,0.3136833631728919,-0.08595997238159203,73.07669735538958,-0.35439623966804845,0.12905848858106414,2,-0.09374976158142001,-0.3074997663497925,-0.5368749499320984,-0.42999982833862216,-0.22749996185302646,3,-0.03052809536787693,-2.4000209809550506,4.307499885559082,1.2353020375191672,4.2775001525878915,-1.1052652712944837,4.262499809265137,-0.03052809536787693
2907,2011-02-11,4.315000057220459,4.3474998474121085,4.267499923706056,4.300000190734863,49591572.0,0.0017411890564458243,1.0000119210113787,1.200007629510863,74.11768137796113,78.2163352755255,-0.09326732976709096,-0.20548325679824675,-0.4351229003947079,-0.37928497920132864,30.365036495834875,0.07999992370605291,0.19137146153756923,0.17087504863738978,-0.07626260300093879,0.4180127002757179,0.04730622281822594,0.2944438744565536,-0.07999992370605558,73.46954663469639,2.401375135290351,0.12356882581916408,2,-0.07125020027160645,-0.31250011920928955,-0.5443751215934753,-0.4374999999999991,-0.15700006484985352,4,-0.038238692853995726,10.600137331197212,4.307499885559082,-2.4000209809550506,4.307499885559082,1.2353020375191672,4.2775001525878915,-0.038238692853995726
2908,2011-02-14,4.320000171661377,4.355000019073486,4.295000076293944,4.332499980926514,35877820.0,0.0011587750578476719,1.086958685087852,-0.8333280350955272,80.00009536763623,77.56780392207693,-0.07609153626732557,-0.18470893796027177,-0.43009642296124095,-0.38100121031840306,32.756021457253304,0.059999942779541904,0.18418903982689017,0.1535001516342165,-0.06999124155684999,0.37699154482528296,0.04175445503868325,0.2652458482297497,-0.08500003814697354,70.83343267450292,-0.2994578778480559,0.11174569659553325,2,-0.07250022888183594,-0.31375014781951904,-0.5543752312660217,-0.4425001144409171,-0.1080002784728995,0,-0.05555561074503901,1.0000119210113787,4.315000057220459,10.600137331197212,4.307499885559082,-2.4000209809550506,4.307499885559082,-0.05555561074503901
2909,2011-02-15,4.2849998474121085,4.3350000381469735,4.257500171661377,4.307499885559082,40389788.0,-0.008101926587611219,-1.0000123055719858,1.8000305180438645,73.25582684796836,76.90894923905518,-0.034532815340163836,-0.12708352536913647,-0.3847053258994939,-0.3436855497728595,34.78447141622948,0.07749986648559659,0.17657034106944813,0.09999983310699356,-0.09531359786340321,0.2953132640773908,0.0023431176217947325,0.1976565485921924,0.07000017166137784,41.666467984327625,-30.13823156672268,0.09765671548519851,2,-0.03749990463256747,-0.2787498235702506,-0.5324998497962943,-0.4074997901916486,-0.03299999237060458,1,-0.05297544171703206,1.086958685087852,4.320000171661377,1.0000119210113787,4.315000057220459,10.600137331197212,4.307499885559082,-0.05297544171703206
2910,2011-02-16,4.329999923706056,4.329999923706056,4.275000095367432,4.292500019073486,34927215.0,0.010501768470569273,1.933331637907923,-1.6666596024244216,72.78109714394057,76.50808110488437,-0.06391487887755432,-0.1548184495980296,-0.4179327315295449,-0.38596535441443747,35.94049560447563,0.054999828338623935,0.16790295939673427,0.12899992465972954,-0.058212257861933736,0.3162121071813928,0.035393833398898344,0.22260601592056073,0.025000095367430752,79.16656732549819,8.051584042439373,0.09360609126083162,2,-0.04624986648559659,-0.303749918937684,-0.5756249427795419,-0.4524998664855957,-0.021999835968018466,2,-0.07113166123901893,-1.0000123055719858,4.2849998474121085,1.086958685087852,4.320000171661377,1.0000119210113787,4.315000057220459,-0.07113166123901893
2911,2011-02-17,4.327499866485597,4.3350000381469735,4.292500019073486,4.317500114440918,33516246.0,-0.0005773804306027364,2.3999885559516883,0.26666073267806883,78.8461514948851,76.33048805962841,-0.04191572784068498,-0.1391735392064577,-0.40489702878510947,-0.3808117840882046,36.40634473595879,0.042500019073487216,0.15294797549043615,0.11362488269806015,-0.07105456257032383,0.2983043279664441,0.021285160063868602,0.2059646053322517,0.025550155639647798,71.79467115301942,-3.4247980018896698,0.09233972263419185,2,-0.03749990463256925,-0.25124990940094083,-0.5731248855590829,-0.4499998092651367,-0.047499656677246094,3,-0.05210852384323594,1.933331637907923,4.329999923706056,-1.0000123055719858,4.2849998474121085,1.086958685087852,4.320000171661377,-0.05210852384323594
2912,2011-02-18,4.292500019073486,4.3400001525878915,4.2725000381469735,4.324999809265137,45337380.0,-0.008087775503626715,1.1599871827149142,-3.250059606122452,70.6250149011753,75.22029283519254,0.005848618211945933,-0.0942380614528302,-0.3603569660481307,-0.3425366503117009,36.52094821422098,0.06750011444091797,0.14553093917727278,0.06925003528594953,-0.1111449634072752,0.24964503397917426,-0.02094746406066328,0.15944753463256234,0.058639006042480624,35.897335576509256,-39.74550008497581,0.09019749934661257,2,0.0025000572204589844,-0.20124995708465576,-0.5237499475479126,-0.41499996185302646,0.017499923706054688,4,-0.049504972492300126,2.3999885559516883,4.327499866485597,1.933331637907923,4.329999923706056,-1.0000123055719858,4.2849998474121085,-0.049504972492300126
2913,2011-02-21,4.2280001640319815,4.317999839782715,4.203999996185304,4.309999942779541,44439062.0,-0.015026174666255887,1.3265375632541663,2.5230864034508835,51.07531981439228,72.29133586476702,0.07257174750015771,-0.02154952753793804,-0.2877562311225432,-0.27578192518748956,36.19064975163906,0.11399984359741122,0.1401687253926216,-0.001149821281433816,-0.17348793701823162,0.171188294455364,-0.08731887914983272,0.08501923658696509,0.12126608401489403,17.64716194563231,-52.829932028381265,0.08616905786839874,2,0.051499843597413,-0.1167501211166373,-0.45050013065338046,-0.3580002784728995,0.1499996185302752,0,-0.016556331349481646,1.1599871827149142,4.292500019073486,2.3999885559516883,4.327499866485597,1.933331637907923,4.329999923706056,-0.016556331349481646
2914,2011-02-22,4.184000015258788,4.197999954223634,4.162000179290772,4.184000015258788,30729293.0,-0.010406846515169765,1.5714237057217446,-0.0,49.543678769747906,69.35659927541249,0.11389097378651503,0.03229744474941132,-0.23599946544375072,-0.22912118401710213,35.4118133219068,0.06599998474120916,0.12725918516754575,-0.05034997463226443,-0.20951159531086017,0.10881164604633131,-0.1299307849715623,0.029230835707033442,0.15945558271362437,12.359460263116715,-54.70901160594525,0.07958081033929804,2,0.07450008392334073,-0.06649994850158603,-0.39775002002715976,-0.31400012969970614,0.2740001678466806,1,0.0066921314119443576,1.3265375632541663,4.2280001640319815,1.1599871827149142,4.292500019073486,2.3999885559516883,4.327499866485597,0.0066921314119443576
2915,2011-02-23,4.179999828338623,4.2280001640319815,4.168000221252441,4.184000015258788,41549456.0,-0.0009560676160556003,-3.2858018699227896,-100.0,50.66661749951997,66.76794257969188,0.10940881130190228,0.04614560512391197,-0.2247739773089168,-0.2217381356281969,34.72739457827664,0.05999994277954013,0.10987459486621898,-0.05910015106201172,-0.20457670810194806,0.08637640597792462,-0.1318384295819799,0.01363812745795645,0.15256844451289098,10.11216390342121,-54.79919474370718,0.07273827851996818,2,0.07850027084350586,-0.03999984264373779,-0.3849998712539673,-0.309999942779541,0.26800012588500977,2,0.017224887478404005,1.5714237057217446,4.184000015258788,1.3265375632541663,4.2280001640319815,1.1599871827149142,4.292500019073486,0.017224887478404005
2916,2011-02-24,4.25,4.25,4.1599998474121085,4.1640000343322745,41172043.0,0.016746453238300596,1.0930276399323764,-21.498986768392168,54.320961490460775,64.56830703663628,0.03396646803833381,-0.015804497465914835,-0.28690885617563655,-0.2889120015549045,34.3373047772506,0.09000015258789151,0.09736104404436752,0.00527501106262207,-0.1321369223122577,0.14268694443750185,-0.06343095562481782,0.07398097775006196,0.07233418723786933,50.0,-14.184841955845002,0.06870596668743989,2,0.0074999332427978516,-0.06749987602233887,-0.41250002384185747,-0.38124990463256747,0.24599981307983398,3,0.013647079467773438,-3.2858018699227896,4.179999828338623,1.5714237057217446,4.184000015258788,1.3265375632541663,4.2280001640319815,0.013647079467773438
2917,2011-02-25,4.2899999618530265,4.315999984741212,4.225999832153319,4.248000144958496,38037725.0,0.009411755730123872,-1.0930160349530909,0.48837015885335716,53.459130059259486,61.619310891261094,-0.011122325567009206,-0.0432548955512404,-0.3174494124866789,-0.32582436663241676,33.99733241770898,0.0900001525878924,0.08484291324264959,0.03589997291564817,-0.08528169988143741,0.15708164571273375,-0.02469086348289462,0.09649080931419096,-0.13000011444091797,82.27855741662849,19.987508320228137,0.060590836398542944,2,-0.039999961853026456,-0.08375000953674228,-0.41124999523162753,-0.4212498664855939,0.2560000419616708,4,-0.002330944553285419,1.0930276399323764,4.25,-3.2858018699227896,4.179999828338623,1.5714237057217446,4.184000015258788,-0.002330944553285419
2918,2011-02-28,4.317999839782715,4.363999843597412,4.263999938964844,4.2820000648498535,38612739.0,0.006526778130224953,-1.777774098480082,0.8571412352407084,54.93296409960933,59.583437252554525,-0.0440702477184125,-0.05929113704209854,-0.33555008804328157,-0.3513408406448404,34.144437302227736,0.09999990463256836,0.07460078014670479,0.05437486171722394,-0.05419951688641422,0.1629492403208621,8.767241540486026e-05,0.10866205101904303,-0.15799999237060636,77.45097810055196,18.681104793222687,0.054287189301819264,2,-0.0559999942779541,-0.10724997520446777,-0.4254997968673706,-0.4492497444152823,0.3000001907348633,0,-0.0018526858036141958,-1.0930160349530909,4.2899999618530265,1.0930276399323764,4.25,-3.2858018699227896,4.179999828338623,-0.0018526858036141958
2919,2011-03-01,4.269999980926514,4.3460001945495605,4.242000102996826,4.334000110626222,44641268.0,-0.011116225251786127,1.36363045245191,-1.7777924950660537,45.62428850106444,56.566014070012734,0.0017635800873971874,-0.007750708764609371,-0.27663457699742544,-0.30095181136698645,33.53711739819979,0.10400009155273438,0.061855544338549784,0.00387499332427943,-0.10275507275694906,0.11050505940550792,-0.049440039716334816,0.057190026364893676,-0.10184013366699318,53.921635083996,-1.7440742557799354,0.053315033040614114,3,-0.00800013542175293,-0.0592501163482666,-0.3674999475479126,-0.40124988555908114,0.3280000686645508,1,0.025292693704487723,-1.777774098480082,4.317999839782715,-1.0930160349530909,4.2899999618530265,1.0930276399323764,4.25,0.025292693704487723
2920,2011-03-02,4.257999897003174,4.297999858856201,4.2100000381469735,4.254000186920166,41736847.0,-0.0028103241163799364,1.0952429609445746,-0.06249534339656293,44.381395479742885,52.73659673499693,0.0027674306346847644,0.010331563212657713,-0.2546003625167934,-0.286568162809143,32.711594440592485,0.08799982070922763,0.04539165020107294,-0.01165008544921875,-0.11180047642749447,0.08850030552905697,-0.06172528093835705,0.03842511003991955,-0.08200644989013739,48.039240893929666,-5.200031765311394,0.05007519548913804,3,0.003999948501586914,-0.04725003242492676,-0.3217499256134033,-0.3842499256134033,0.28600025177001953,2,0.04697047697043333,1.36363045245191,4.269999980926514,-1.777774098480082,4.317999839782715,-1.0930160349530909,4.2899999618530265,0.04697047697043333
2921,2011-03-03,4.23799991607666,4.296000003814696,4.223999977111816,4.2800002098083505,33180984.0,-0.004697036498425011,-1.0571385753502789,-10.50083452551286,41.501098408334286,49.50060601357015,0.009763468449108359,0.037200618520170536,-0.2268484305342202,-0.2635581986387532,32.47720520514245,0.07200002670287997,0.03269552718069679,-0.034800052642822266,-0.12597677430493803,0.0563766690192935,-0.08038841347388015,0.010788308188235618,-0.054486213104248726,18.18176188456144,-31.15603695195029,0.04558836083105794,3,0.023999929428100586,-0.027250051498413086,-0.29424989223480225,-0.36424994468688965,0.3619999885559082,3,0.049551685300971204,1.0952429609445746,4.257999897003174,1.36363045245191,4.269999980926514,-1.777774098480082,4.317999839782715,0.049551685300971204
2922,2011-03-04,4.223999977111816,4.2659997940063485,4.202000141143799,4.236000061035156,34090605.0,-0.0033034306847755657,-1.2857118528610672,0.28571428571427965,39.61037687651277,48.226723464916866,0.014555498922974586,0.0547146193581467,-0.20517998155059125,-0.24783657934189662,31.440484424807032,0.06399965286254972,0.01579404401648432,-0.04924998283386195,-0.13930756069203198,0.040807595024308085,-0.09427877176294697,-0.004221193904776932,-0.03326682851440488,13.580170602052169,-31.673785662452374,0.0450287889290849,3,0.037999868392944336,0.0004999637603759766,-0.2640000581741342,-0.34400010108947754,0.3660001754760751,4,0.06439390090953534,-1.0571385753502789,4.23799991607666,1.0952429609445746,4.257999897003174,1.36363045245191,4.269999980926514,0.06439390090953534
2923,2011-03-07,4.214000225067139,4.269999980926514,4.191999912261963,4.2119998931884775,27192715.0,-0.0023673655537079785,-2.714263007913171,-0.16669315743456,41.87646965753926,47.37481134133813,0.02498830378340955,0.06418542512244585,-0.18755040606244933,-0.23635540631714624,30.2893632002605,0.07800006866455078,-0.004502358886724345,-0.056824755668640314,-0.15063486585897756,0.036985354521696934,-0.10372981076380938,-0.009919700573471246,0.14999961853027344,14.285891219400426,-30.123853635939696,0.046905055095168666,3,0.04799962043762207,0.010499715805053711,-0.24087530374526978,-0.32400035858154297,0.3279995918273926,0,0.0787849456610481,-1.2857118528610672,4.223999977111816,-1.0571385753502789,4.23799991607666,1.0952429609445746,4.257999897003174,0.0787849456610481
2924,2011-03-08,4.2179999351501465,4.2340002059936515,4.184000015258788,4.2199997901916495,29761185.0,0.0009491480468404312,2.3332697565009286,-0.9997616209773539,35.85856700595197,45.729472397608355,0.029411619331844996,0.05849881734950113,-0.1822657963812171,-0.23847613616733865,28.96229911916299,0.05000019073486328,-0.019589291597570835,-0.04985003471374494,-0.14649971508923088,0.046799645661740996,-0.09817487490148835,-0.0015251945260015276,0.142559909820557,29.82453205061228,-9.767823476871644,0.04832484018774304,3,0.04399991035461426,0.03399991989135742,-0.23362505435943692,-0.3280000686645508,0.4120001792907715,1,0.0948316978466699,-2.714263007913171,4.214000225067139,-1.2857118528610672,4.223999977111816,-1.0571385753502789,4.23799991607666,0.0948316978466699
2925,2011-03-09,4.23799991607666,4.25600004196167,4.197999954223634,4.2220001220703125,26721453.0,0.004741579239925242,1.2307706415287778,-8.000476871725061,39.17774003051293,44.04689223539192,0.02067875432844879,0.03480982379047237,-0.1919934722968737,-0.2571004475089942,27.17248244318511,0.05800008773803622,-0.0201322642060342,-0.02637505531311035,-0.12201463202837814,0.06926452140215744,-0.07419484367074425,0.021444733044523545,0.11549753570556653,48.21420208531208,12.170796347944687,0.04781978835763381,3,0.03600001335144043,0.01399993896484375,-0.2098749279975891,-0.3255000114440918,0.3619999885559082,2,0.08494576230376039,2.3332697565009286,4.2179999351501465,-2.714263007913171,4.214000225067139,-1.2857118528610672,4.223999977111816,0.08494576230376039
2926,2011-03-10,4.176000118255615,4.2340002059936515,4.170000076293944,4.2199997901916495,38483968.0,-0.014629494820387223,-1.285728882833715,-2.7500149013529875,36.77638088145193,42.19325343785775,0.07943077648768249,0.09112488517006323,-0.12079418101546047,-0.1939917060694425,25.568071395501246,0.06799983978271573,-0.017970533355479823,-0.08179986476898193,-0.1828820699988558,0.019282340460891945,-0.13234096738391887,-0.031258762154044994,0.17071743606567402,6.00004768376213,-28.82001155435727,0.050541102614937015,3,0.09099984169006348,0.07599973678588867,-0.13600021600723267,-0.2635002136230469,0.46399974822998136,3,0.08812261017638523,1.2307706415287778,4.23799991607666,2.3332697565009286,4.2179999351501465,-2.714263007913171,4.214000225067139,0.08812261017638523
2927,2011-03-11,4.150000095367432,4.176000118255615,4.130000114440918,4.170000076293944,37909434.0,-0.006226058944424628,1.8749944120758766,0.45454841016970093,40.29848621796477,40.56720033989725,0.09329427109101562,0.10975701743445043,-0.0835310579004993,-0.16726217531181087,23.324299000755378,0.046000003814697266,-0.016346232839580033,-0.09954988956451416,-0.20766423053588223,0.008564451406853912,-0.15360706005019864,-0.04549271907882968,0.18611441027221698,14.285714285714285,-21.76861470176945,0.05405717048568418,3,0.08800005912780762,0.0969998836517334,-0.11000019311904907,-0.23750019073486328,0.3619999885559082,4,0.10843368648773355,-1.285728882833715,4.176000118255615,1.2307706415287778,4.23799991607666,2.3332697565009286,4.2179999351501465,0.10843368648773355
2928,2011-03-14,4.079999923706056,4.1599998474121085,4.050000190734863,4.139999866485597,57940285.0,-0.016867510856087953,1.1999952316239308,3.0000000000001332,37.85044230040793,39.703439650935415,0.14078931053899968,0.169547878578304,-0.0039773034006165275,-0.09757082259612426,21.233502002002812,0.1099996566772452,-0.023720729097688853,-0.1575500488281243,-0.2843946403880393,-0.03070545726820928,-0.22097234460808224,-0.09412775304816634,0.2396254306376946,14.562987687870935,-23.476984739326276,0.06342229577995769,3,0.09400010108947665,0.12700009346008212,-0.0100000500679025,-0.1375000476837167,0.446000099182128,0,0.1250000584359272,1.8749944120758766,4.150000095367432,-1.285728882833715,4.176000118255615,1.2307706415287778,4.23799991607666,0.1250000584359272
2929,2011-03-15,4.058000087738037,4.084000110626222,3.95199990272522,4.0159997940063485,88241002.0,-0.0053921167596578945,1.8085049179994794,-0.7000055631054696,36.322872831776664,38.80804824560583,0.1447795914085228,0.18305481376527943,0.02638912725299125,-0.07601086873763663,20.154425189463645,0.13200020790100142,-0.03515355358862582,-0.16819989681243896,-0.3160515937735138,-0.020348199851364157,-0.24212574529297637,-0.09427404833190156,0.23466275024482464,34.868465941843056,-6.42724341168865,0.0739258484805374,3,0.06599986553192139,0.09999978542327881,0.011999785900115967,-0.11550021171569824,0.559999942779541,1,0.11927050731688871,1.1999952316239308,4.079999923706056,1.8749944120758766,4.150000095367432,-1.285728882833715,4.176000118255615,0.11927050731688871
2930,2011-03-16,4.0219998359680185,4.139999866485597,3.992000102996826,4.078000068664552,94387042.0,-0.00887142705560795,-1.551726689384978,-1.3333295489379375,22.33002517288277,36.67792899722233,0.16067993470208553,0.20532445671638033,0.07171906766260161,-0.040584466984098455,18.726544432288705,0.14799976348877042,-0.051916102457346014,-0.18880014419555557,-0.3542441471298243,-0.023356141261286822,-0.27152214566268995,-0.1060781427284212,0.22978344978392595,24.822644667926667,-14.737027736994676,0.08272200146713442,3,0.08900010585784823,0.13600003719329745,0.04800003767013461,-0.0794999599456796,0.6480002403259268,2,0.1511686482519623,1.8085049179994794,4.058000087738037,1.1999952316239308,4.079999923706056,1.8749944120758766,4.150000095367432,0.1511686482519623
2931,2011-03-17,4.102000236511231,4.139999866485597,4.0339999198913565,4.046000003814696,76248345.0,0.019890702089986112,-1.6499853969351301,-1.0000000000000318,29.20355476035769,35.521615428760654,0.06633505529746664,0.11337687982041356,0.0012031886613437237,-0.12073926374154409,17.17216432497103,0.11800003051757812,-0.0597865034447036,-0.0975247621536246,-0.2601943838141878,0.0651448595069386,-0.17885957298390576,-0.016189951323343443,0.11380904327750585,66.96437029349971,31.45307046394663,0.08133481083028157,3,0.008999705314635342,0.05599963665008456,0.004874885082243985,-0.129500150680542,0.5979995727539054,3,0.12140410517013711,-1.551726689384978,4.0219998359680185,1.8085049179994794,4.058000087738037,1.1999952316239308,4.079999923706056,0.12140410517013711
2932,2011-03-18,4.079999923706056,4.1579999923706055,4.079999923706056,4.131999969482422,94257762.0,-0.005363313392660163,-2.0000000000000684,-0.9285683875307148,23.318400992163234,33.45960779927442,0.07348900559289451,0.12505245617975458,0.033595064450326895,-0.09882325904361977,15.863873735739395,0.0780000686645499,-0.06762593502523462,-0.1089000701904288,-0.2737449747781362,0.0559448343972786,-0.19132252248428205,-0.026477617896575545,0.10415223083505953,61.538487990234614,30.037971423953476,0.08242245229385362,3,0.02400004863738925,0.07799994945526034,0.026875197887419766,-0.10749983787536621,0.6840000152587882,4,0.1372548905027593,-1.6499853969351301,4.102000236511231,-1.551726689384978,4.0219998359680185,1.8085049179994794,4.058000087738037,0.1372548905027593
2933,2011-03-21,4.1579999923706055,4.1599998474121085,4.0879998207092285,4.130000114440918,43177064.0,0.01911766424586081,3.500059605412366,-0.5384587169423853,38.235302956688955,33.72368957157854,-0.01485191218298354,0.04378409514549553,-0.030313790871574042,-0.17737303435810192,15.766864689123054,0.07999992370605291,-0.07127058008680365,-0.027399992942809703,-0.19172107644034053,0.13692109055472113,-0.10956053469157556,0.054760548805956155,-0.2060000896453853,99.03853097436468,67.4670521806342,0.08216054174876547,3,-0.054000020027160645,-1.1920928955078125e-07,-0.03487509489059448,-0.1830000877380371,0.6739997863769531,0,0.0851371073117555,-2.0000000000000684,4.079999923706056,-1.6499853969351301,4.102000236511231,-1.551726689384978,4.0219998359680185,0.0851371073117555
2934,2011-03-22,4.2119998931884775,4.23199987411499,4.1479997634887695,4.15399980545044,62797203.0,0.012986989157516726,-1.39999727522286,2.071440735694823,45.55984627068335,34.43281248715303,-0.07799436477010957,-0.008443471595659169,-0.06962684339116443,-0.23197347722282124,16.034020837986795,0.0840001106262207,-0.07190677587160899,0.025199913978577904,-0.13954750565662,0.1899473336137758,-0.05717379583902105,0.10757362379617685,-0.2558399915695193,91.66666666666704,59.6097296972423,0.08237370981759905,3,-0.11899983882904142,-0.05400002002716153,-0.08512490987777799,-0.23324990272522061,0.6020002365112296,1,0.07454894056562011,3.500059605412366,4.1579999923706055,-2.0000000000000684,4.079999923706056,-1.6499853969351301,4.102000236511231,0.07454894056562011
2935,2011-03-23,4.251999855041504,4.251999855041504,4.197999954223634,4.205999851226807,36536923.0,0.009496667347431043,1.347821579989388,0.7931023143009824,51.30110931090841,36.04667120153708,-0.12940825259402722,-0.045084297031806386,-0.09739613193364072,-0.27194829987654856,16.013557546999063,0.053999900817870206,-0.07267435706172165,0.061599874496460316,-0.10564952319106524,0.22884927218398587,-0.022024824347302463,0.1452245733402231,-0.28480635452270464,100.0,63.45379089461509,0.08362469884376272,3,-0.1499999761581421,-0.09399998188018799,-0.12512487173080444,-0.2532498836517334,0.564000129699707,2,0.08607718437292888,-1.39999727522286,4.2119998931884775,3.500059605412366,4.1579999923706055,-2.0000000000000684,4.079999923706056,0.08607718437292888
2936,2011-03-24,4.308000087738037,4.308000087738037,4.230000019073486,4.23799991607666,39728151.0,0.01317032798816653,1.2285679252866124,1.5217427360084588,57.2413838462481,37.92921538245745,-0.18407236676101224,-0.1017323880204728,-0.14227766380296547,-0.3280765173461715,15.949342825156599,0.07800006866455078,-0.06997385009821411,0.11470010280609166,-0.058795316372860285,0.2881955219850436,0.02795239321661569,0.20144781239556764,-0.3237182059478756,100.0,58.04753542653532,0.08674770958947617,3,-0.1780000925064087,-0.1500002145767212,-0.15300005674362183,-0.3042501211166382,0.495999813079834,3,0.08402970779556784,1.347821579989388,4.251999855041504,-1.39999727522286,4.2119998931884775,3.500059605412366,4.1579999923706055,0.08402970779556784
2937,2011-03-25,4.2800002098083505,4.320000171661377,4.2659997940063485,4.317999839782715,34473421.0,-0.006499507279348338,1.5714285714285292,-0.5428505255413665,55.51838851509223,39.89232051742238,-0.15163918707955126,-0.07854723562971255,-0.10406115365091573,-0.2998498048433138,15.180256479967861,0.05400037765502841,-0.07102954901355485,0.0872002124786384,-0.08517586411670397,0.2595762890739808,0.001012174180967662,0.17338825077630915,-0.26982087154235934,82.75866321371355,35.76546753729728,0.08618803829767112,3,-0.14400017261505216,-0.12200033664703458,-0.09687525033950894,-0.27625024318695157,0.44999980926513583,4,0.09813074272620015,1.2285679252866124,4.308000087738037,1.347821579989388,4.251999855041504,-1.39999727522286,4.2119998931884775,0.09813074272620015
2938,2011-03-28,4.309999942779541,4.315999984741212,4.257999897003174,4.2719998359680185,35308900.0,0.007009283060884108,1.3199946594441538,-1.0000125484684594,57.37178899362999,42.231088979850526,-0.16269112031248767,-0.11507709283996093,-0.12272084121133187,-0.3302842326552944,13.853958092554153,0.058000087738038,-0.06503731870833107,0.11759994029998744,-0.05358589759924648,0.28878577819922135,0.03200702135037048,0.2031928592496044,-0.2688385211740112,94.1859272381491,43.16123955165507,0.08559291894961708,3,-0.15399980545043945,-0.1520000696182251,-0.11687487363815308,-0.3037499189376831,0.3959999084472656,0,0.10533642742754101,1.5714285714285292,4.2800002098083505,1.2285679252866124,4.308000087738037,1.347821579989388,4.251999855041504,0.10533642742754101
2939,2011-03-29,4.377999782562257,4.377999782562257,4.303999900817871,4.323999881744385,47093934.0,0.015777225217052493,1.7407413948394956,1.421046027204795,60.416650405488845,46.46293622791786,-0.20174061513455843,-0.18400503771002263,-0.17972677659474012,-0.3977289980813117,13.076305257111429,0.07399988174438565,-0.057221939826838764,0.18019979000091624,-0.007326562710606055,0.36772614271243853,0.08643661364515509,0.2739629663566774,-0.3089544859511424,100.0,46.61137080323218,0.09376317635576129,3,-0.1719999313354501,-0.21299993991851807,-0.18262475728988736,-0.37174975872039884,0.2840003967285156,1,0.10370032405976848,1.3199946594441538,4.309999942779541,1.5714285714285292,4.2800002098083505,1.2285679252866124,4.308000087738037,0.10370032405976848
2940,2011-03-30,4.458000183105469,4.47599983215332,4.415999889373778,4.415999889373778,58013730.0,0.018273276499888524,-1.857120150770235,0.7777846458153084,70.4347573697149,51.04418096229089,-0.2384678042862589,-0.2616696032724377,-0.250639601714683,-0.47626439159065725,13.102015105961366,0.09800004959106356,-0.03920307269596979,0.250200176239014,0.030574064998519113,0.4698262874795094,0.14038712061876613,0.36001323185926193,-0.3518803481802175,92.68306393305666,31.924505188317482,0.10981305562024758,3,-0.18000030517578125,-0.24400031566619873,-0.2700001001358032,-0.45175015926361084,0.15199995040893466,2,0.07985642260477577,1.7407413948394956,4.377999782562257,1.3199946594441538,4.309999942779541,1.5714285714285292,4.2800002098083505,0.07985642260477577
2941,2011-03-31,4.447999954223633,4.489999771118164,4.427999973297119,4.4660000801086435,46579015.0,-0.0022432096166649096,-1.137920828708842,-0.42857142857144065,72.10677454203564,56.46511135672116,-0.19470098128637048,-0.24783675411576667,-0.23341490824508426,-0.4654012812461845,13.169117285728538,0.06199979782104492,-0.016434541146652215,0.22969994544982875,-0.014688966307191187,0.4740888572068487,0.10750548957131922,0.35189440132833827,-0.29009691968645157,81.8966208258742,14.629203130533966,0.1221944558785099,3,-0.15900015830993652,-0.22700011730194092,-0.24874991178512573,-0.4417499303817749,0.24399995803833008,3,0.08273382066205759,-1.857120150770235,4.458000183105469,1.7407413948394956,4.377999782562257,1.3199946594441538,4.309999942779541,0.08273382066205759
2942,2011-04-01,4.495999813079834,4.515999794006348,4.460000038146973,4.473999977111816,40283629.0,0.010791335285564196,-1.240003051775275,-1.2222045617101838,81.90178777119168,61.31694300277702,-0.19834355545090876,-0.2892439340548876,-0.27461190946959935,-0.5118112902465688,13.683213453290952,0.06799983978271484,0.019728724547227294,0.26409981250762904,-0.010081730130275801,0.5382813551455334,0.12700904118867662,0.40119058382658146,-0.2849613006896954,92.24806631365917,17.55736466528012,0.13709077131895223,4,-0.1640000343322754,-0.2619999647140503,-0.2759997844696045,-0.4897497892379761,0.24399995803833008,4,0.06850536044107436,-1.137920828708842,4.447999954223633,-1.857120150770235,4.458000183105469,1.7407413948394956,4.377999782562257,0.06850536044107436
2943,2011-04-04,4.546000003814697,4.558000087738037,4.486000061035156,4.492000102996826,35929505.0,0.011121039326870585,-1.1818194954194723,2.454559247458656,85.8822803432662,65.79721345528621,-0.2095549253786695,-0.33001634855000983,-0.31724916909525813,-0.5596752292732439,14.505733451585206,0.07200002670288086,0.051930436486495424,0.29750001430511475,-0.01026302832929904,0.6052630569395285,0.1436184929879083,0.4513815356223212,-0.28006846073364144,95.27556098723993,14.905358431659963,0.1538815213172069,4,-0.1679999828338623,-0.29100000858306885,-0.3178750276565552,-0.5397499799728394,0.13000011444091797,0,0.04047514630540894,-1.240003051775275,4.495999813079834,-1.137920828708842,4.447999954223633,-1.857120150770235,4.458000183105469,0.04047514630540894
2944,2011-04-05,4.618000030517578,4.627999782562256,4.541999816894531,4.550000190734863,48636761.0,0.015838105288707327,-1.047603910037352,1.259258605160447,91.62006522536859,70.2770974457818,-0.24351562879050448,-0.3905358454684382,-0.37993066600193526,-0.6288192160914097,15.67810158366596,0.08599996566772461,0.09415527834434201,0.34950003623962367,0.0008150018817865146,0.6981850705974608,0.1751575190607051,0.5238425534185422,-0.2936547785051262,95.28313345149306,7.560753636391382,0.17434251717891852,4,-0.18900012969970703,-0.32800018787384033,-0.3816251754760742,-0.6072500944137573,0.13000011444091797,1,0.01905582939101147,-1.1818194954194723,4.546000003814697,-1.240003051775275,4.495999813079834,-1.137920828708842,4.447999954223633,0.01905582939101147
2945,2011-04-06,4.5980000495910645,4.630000114440918,4.5320000648498535,4.618000030517578,50614460.0,-0.00433087500960283,3.4545326469791386,-0.2941180595486866,87.80482840783795,73.67303573040289,-0.18916702429553212,-0.360674684307301,-0.3508136222018532,-0.6063698417824885,16.55491818459903,0.09800004959106445,0.1258513977767901,0.3115000486373898,-0.0664921483034826,0.6894922455782617,0.12250395016695403,0.5004961471078255,-0.21292389146865176,84.15839480672764,-5.934042096478947,0.18899609847043602,4,-0.15400004386901855,-0.3070000410079956,-0.36162519454956055,-0.5872501134872437,0.12199974060058594,2,0.01391912331653855,-1.047603910037352,4.618000030517578,-1.1818194954194723,4.546000003814697,-1.240003051775275,4.495999813079834,0.01391912331653855
2946,2011-04-07,4.544000148773193,4.619999885559082,4.5320000648498535,4.599999904632568,40640525.0,-0.01174421492724298,-1.1999976158119352,2.799990463247741,83.72093667978669,76.80665219314672,-0.1097068506591743,-0.29269835990518267,-0.2898286514684356,-0.5493314972069485,17.968749169559175,0.08799982070922852,0.1509980691120658,0.23910014629363996,-0.15184900383410582,0.6300492964213857,0.04362557122976707,0.43457472135751285,-0.10993919938707997,49.41180760470778,-42.46283382550808,0.19547457506387295,4,-0.10000014305114746,-0.2530001401901245,-0.30762529373168945,-0.5332502126693726,0.10799980163574308,3,0.014524644053770297,3.4545326469791386,4.5980000495910645,-1.047603910037352,4.618000030517578,-1.1818194954194723,4.546000003814697,0.014524644053770297
2947,2011-04-08,4.599999904632568,4.599999904632568,4.550000190734863,4.552000045776367,29073634.0,0.01232388953035013,1.0833275384202736,-0.8571440735694823,83.1831821081505,79.67458476142677,-0.12911936084278253,-0.3301854764442407,-0.3369202760270662,-0.6024552555625284,20.107192648563828,0.055999755859375,0.17330337565868703,0.27259991168975795,-0.1323590492048723,0.6775588725843877,0.07012043124244283,0.47507939213707306,-0.12675112223549423,79.16652869300307,-11.314403381401547,0.20247948044731492,4,-0.13299989700317383,-0.3089998960494995,-0.36362504959106445,-0.5892499685287476,0.09800004959106445,4,0.02000000207320518,-1.1999976158119352,4.544000148773193,3.4545326469791386,4.5980000495910645,-1.047603910037352,4.618000030517578,0.02000000207320518
2948,2011-04-11,4.5900001525878915,4.618000030517578,4.576000213623047,4.599999904632568,23545088.0,-0.002173859185215732,-1.2105382038122248,-0.2083287801873393,80.38588561423109,81.89338867350925,-0.08406503546715349,-0.29515130723688365,-0.31875087540599534,-0.5900076366304869,21.453119169176965,0.04199981689453125,0.18902735597453635,0.23710014820099,-0.1664910722857469,0.6406913686877265,0.03530453795762156,0.43889575844435846,-0.08540110378204879,59.183733049178365,-29.860552392744914,0.20179561024336823,4,-0.06700015068054288,-0.29900014400482267,-0.34675025939941495,-0.5792502164840707,0.13999986648559481,0,0.032679654366830624,1.0833275384202736,4.599999904632568,-1.1999976158119352,4.544000148773193,3.4545326469791386,4.5980000495910645,0.032679654366830624
2949,2011-04-12,4.541999816894531,4.622000217437744,4.541999816894531,4.5960001945495605,38368431.0,-0.010457589128030187,-1.962957076125637,5.400171665633973,73.01586580745175,82.18017849992445,-0.011571728764635303,-0.2203280961801486,-0.26595221786797296,-0.5395342785476078,21.59058101493562,0.08000040054321289,0.20890739561772964,0.1648998260498047,-0.22193289703020724,0.5517325491298166,-0.028516535490201278,0.35831618758981065,-0.012320554961673835,10.203823453564356,-74.25506658782061,0.19341636154000594,4,-0.012999773025512695,-0.2509998083114624,-0.2987499237060547,-0.5312498807907104,0.1400003433227539,1,0.029502489379821917,-1.2105382038122248,4.5900001525878915,1.0833275384202736,4.599999904632568,-1.1999976158119352,4.544000148773193,0.029502489379821917
2950,2011-04-13,4.630000114440918,4.636000156402588,4.561999797821045,4.576000213623047,36206527.0,0.019374791081905984,1.24243562696876,-0.9999911697440109,74.32023712197886,82.42611878658481,-0.08114087058832631,-0.2745177209131935,-0.34698496574978943,-0.6223691647302774,22.61006659706529,0.09400033950805664,0.2294207671391728,0.22250010967254674,-0.14173435064878426,0.5867345699938777,0.04038287951188124,0.40461733983321224,-0.08800029754638672,94.2307339617797,11.252817951606417,0.18211723016066547,4,-0.0820000171661377,-0.33600008487701416,-0.37300026416778564,-0.6192501783370972,0.015999794006348544,2,0.02548596708443651,-1.962957076125637,4.541999816894531,-1.2105382038122248,4.5900001525878915,1.0833275384202736,4.599999904632568,0.02548596708443651
2951,2011-04-14,4.599999904632568,4.618000030517578,4.572000026702881,4.616000175476074,36082108.0,-0.006479526796290824,3.6000047683761296,-0.2963018561361991,74.09634401189216,81.55884725777376,-0.030521704317061804,-0.2163901158123842,-0.30981918769060357,-0.585928426002388,23.684646446857684,0.05800008773803711,0.24325824650900252,0.16759991645812988,-0.17621550050631818,0.511415333422578,-0.004307792024094148,0.3395076249403539,-0.05800008773803711,61.70199814338543,-20.423619987360404,0.17190770848222392,4,-0.03899979591369629,-0.30599987506866455,-0.3370000123977661,-0.5892499685287476,0.052000045776368076,3,0.026086932184114398,1.24243562696876,4.630000114440918,-1.962957076125637,4.541999816894531,-1.2105382038122248,4.5900001525878915,0.026086932184114398
2952,2011-04-15,4.639999866485597,4.650000095367432,4.570000171661377,4.602000236511231,42221360.0,0.008695644061371688,1.7586138858059792,-2.3749366711369393,74.48067962662421,80.29200273370242,-0.053581853998382556,-0.22375733994098734,-0.34333055536070756,-0.6185911090330833,25.18127879546602,0.07999992370605469,0.2446174394676115,0.17959988117218106,-0.13318888283331543,0.49238864517767755,0.02320549916943282,0.3359942631749293,-0.07919998168945419,90.74055268816336,9.721589675122388,0.15639438200274844,4,-0.04899978637695401,-0.3389998674392709,-0.3804999589920053,-0.6292499303817758,0.03000020980834872,4,0.0025862250578960744,3.6000047683761296,4.599999904632568,1.24243562696876,4.630000114440918,-1.962957076125637,4.541999816894531,0.0025862250578960744
2953,2011-04-18,4.51200008392334,4.639999866485597,4.48199987411499,4.633999824523926,58556706.0,-0.027586160828751427,1.358211929484926,-3.210550752280684,59.12807743204582,76.68178186777766,0.07720698858082731,-0.07154510926610946,-0.21172705670031888,-0.4840436231854657,26.225213111321583,0.15799999237060636,0.24342551763973574,0.033900094032287775,-0.24507391453715321,0.31287410260172877,-0.10558691025243228,0.17338709831700783,0.1380000114440918,17.857244225452853,-58.250781552967005,0.1394870042847204,4,0.053999900817871094,-0.21100008487701416,-0.2695000171661377,-0.501250147819519,0.18799972534179688,0,0.04122337474306059,1.7586138858059792,4.639999866485597,3.6000047683761296,4.599999904632568,1.24243562696876,4.630000114440918,0.04122337474306059
2954,2011-04-19,4.526000022888184,4.539999961853027,4.501999855041504,4.515999794006348,27109179.0,0.0031028232944247947,1.0,-0.08196926348044964,55.089806681143074,73.04677945370047,0.05451754863681746,-0.06410129890008243,-0.2223698781182737,-0.4906693722006228,28.223337458431203,0.03800010681152344,0.2319860630299697,0.03220002651214582,-0.21752875712727704,0.2819288101515687,-0.09266436530756561,0.15706441833185725,0.12400007247924805,26.190530253574856,-45.84543408068961,0.12486439181971157,4,0.039999961853027344,-0.2250000238418579,-0.33550000190734863,-0.5152500867843628,0.1960000991821289,1,0.04507291099285582,1.358211929484926,4.51200008392334,1.7586138858059792,4.639999866485597,3.6000047683761296,4.599999904632568,0.04507291099285582
2955,2011-04-20,4.618000030517578,4.625999927520752,4.544000148773193,4.547999858856201,38583223.0,0.020327001140995726,-1.1025694321328794,6.999856952126645,61.33333841959632,70.55926853590152,-0.03838355443265229,-0.13415372304686368,-0.31084163260728914,-0.5734079794116935,30.36717652396036,0.09999990463256836,0.21437148782543325,0.10590002536773646,-0.12190032316235921,0.33370037389783214,-0.008000148897311377,0.2198001996327843,0.028640060424804936,80.95236743660628,9.743857462609057,0.11390017426504787,4,-0.05200004577636719,-0.2969999313354492,-0.4770001173019409,-0.6072500944137573,0.10400009155273438,2,0.013858841333211025,1.0,4.526000022888184,1.358211929484926,4.51200008392334,1.7586138858059792,4.639999866485597,0.013858841333211025
2956,2011-04-21,4.670000076293945,4.676000118255615,4.618000030517578,4.636000156402588,30426976.0,0.011260295676208454,1.5217427360084588,0.485711950191075,61.53847613253537,68.15430120527762,-0.0789313965015932,-0.16616233312637085,-0.3586364352315492,-0.614991781777932,32.1035357075382,0.05800008773803711,0.18515609947904732,0.1398000717163086,-0.07697786503665505,0.35657800846927223,0.031411103339826774,0.24818904009279041,-0.18800020217895508,96.90719875727545,27.188526701359677,0.10838896837648196,4,-0.09100008010864258,-0.315000057220459,-0.535500168800354,-0.6592501401901245,0.10400009155273438,3,-0.005139222153016543,-1.1025694321328794,4.618000030517578,1.0,4.526000022888184,1.358211929484926,4.51200008392334,-0.005139222153016543
2957,2011-04-26,4.699999809265137,4.708000183105469,4.630000114440918,4.644000053405762,25763407.0,0.006423925584814638,1.166653421282683,1.6470555236105073,60.49045383350579,65.94369767408593,-0.10421357319098767,-0.17189665550506206,-0.38423741247060406,-0.6352531084114643,33.884198089164876,0.07800006866455078,0.163414678906606,0.14879982471466047,-0.04620476580662114,0.3438044152359421,0.05129752945402011,0.24630211997530083,-0.21411993026733356,96.46001641499123,28.73591899459217,0.09750229526064072,4,-0.10499978065490723,-0.305999755859375,-0.5654999017715454,-0.6892498731613159,0.046000003814697266,1,-0.010212736341303263,1.5217427360084588,4.670000076293945,-1.1025694321328794,4.618000030517578,1.0,4.526000022888184,-0.010212736341303263
2958,2011-04-27,4.763999938964844,4.7839999198913565,4.710000038146973,4.7160000801086435,42055740.0,0.013617049424883731,-1.4666650772079273,0.8571440735694664,60.055092438122784,64.50361174416048,-0.15749889731424638,-0.21095614643453509,-0.44316559981995596,-0.6898022458062538,36.06500309413231,0.08400011062621981,0.14899644456778738,0.19009995460510254,0.00804859420462023,0.37215131500558485,0.09907427440486138,0.2811256348053437,-0.269235247802734,92.9078098130362,27.485427508196196,0.09102568020024111,4,-0.13100004196166992,-0.3280000686645508,-0.6330000162124634,-0.753250002861023,-0.018000125885009766,2,-0.01973128964634774,1.166653421282683,4.699999809265137,1.5217427360084588,4.670000076293945,-1.1025694321328794,4.618000030517578,-0.01973128964634774
2959,2011-04-28,4.831999778747559,4.857999801635742,4.788000106811523,4.789999961853027,52237167.0,0.014273686115430673,-2.0434962889248247,0.8749987582329319,65.11626760801994,63.48094846483172,-0.20119387750850404,-0.2563423201747401,-0.5040704230172945,-0.7475803053080696,37.82334241982161,0.09399986267089844,0.13345974463604993,0.23539979457855242,0.04325915001983294,0.4275404391372719,0.13932947229919268,0.33147011685791217,-0.3198809738616939,91.71972877958406,27.483108380928243,0.0960703222793599,4,-0.16199994087219238,-0.32899999618530273,-0.7009998559951782,-0.8212498426437378,-0.1099996566772461,3,-0.02731787572983624,-1.4666650772079273,4.763999938964844,1.166653421282683,4.699999809265137,1.5217427360084588,4.670000076293945,-0.02731787572983624
2960,2011-04-29,4.814000129699707,4.835999965667725,4.7839999198913565,4.831999778747559,27479032.0,-0.0037250931026567846,3.0000000000000684,-0.42856494096276115,68.29269553407413,62.83609863396304,-0.17248797441231734,-0.22166968183839497,-0.4804893399153656,-0.7190404268582569,38.752114007181696,0.052000045776368076,0.12230036530274013,0.1996001482009886,-0.004090406553808101,0.4032907029557853,0.09775487082359025,0.30144542557838694,-0.27421084507385185,81.66678587606991,14.912368399010859,0.10184527737739851,4,-0.14400029182434082,-0.28600025177001953,-0.688500165939331,-0.8032501935958862,-0.1960000991821289,4,-0.019110927534423117,-2.0434962889248247,4.831999778747559,-1.4666650772079273,4.763999938964844,1.166653421282683,4.699999809265137,-0.019110927534423117
2961,2011-05-02,4.815999984741211,4.857999801635742,4.802000045776367,4.8400001525878915,21135628.0,0.00041542480008804894,-1.1538348677695045,1.333368655293045,65.78949019520356,61.87041091936076,-0.15715229761881222,-0.2052074066272329,-0.47668884868576633,-0.7110999360514816,39.66063073488101,0.055999755859375,0.12086680618143042,0.18320000171661377,-0.023660816513617178,0.3900608199468447,0.0797695926014983,0.28663041083172924,-0.2507538587545648,81.579002405103,15.717388121133666,0.1034304091151156,5,-0.14600014686584473,-0.2720000743865967,-0.6860001087188721,-0.8052500486373901,-0.1939997673034668,0,-0.01951824397191093,3.0000000000000684,4.814000129699707,-2.0434962889248247,4.831999778747559,-1.4666650772079273,4.763999938964844,-0.01951824397191093
2962,2011-05-03,4.803999900817871,4.8460001945495605,4.7820000648498535,4.834000110626222,33457158.0,-0.0024917117859967197,1.3703585966957181,1.2499999999999907,65.59765223689485,62.58925256434397,-0.13347910573375543,-0.178079869744173,-0.45777994762060636,-0.6895275500689344,40.27992027826816,0.06400012969970703,0.1111625760064685,0.1557999134063719,-0.05401758308841309,0.3656174099011569,0.050891165158979845,0.26070866165376394,-0.21533348077929748,63.51352222129146,-3.060907888941749,0.10490874824739234,5,-0.12400007247924805,-0.24600005149841309,-0.6599999666213989,-0.7732499837875366,-0.2519998550415039,1,-0.0062447405475766216,-1.1538348677695045,4.815999984741211,3.0000000000000684,4.814000129699707,-2.0434962889248247,4.831999778747559,-0.0062447405475766216
2963,2011-05-04,4.730000019073486,4.831999778747559,4.711999893188477,4.791999816894531,44644221.0,-0.015403805843498541,-1.4489760170493526,2.0666454740522315,63.20227221128722,63.49063762324887,-0.028277632180603973,-0.094429844902443,-0.37550934774474864,-0.6067275872859614,40.19682085608319,0.11999988555908203,0.10225185887752097,0.0726000308990482,-0.1344670428869037,0.2796671046850001,-0.030933505993927746,0.17613356779202416,-0.11978692850713912,12.328861076999452,-58.84068945086313,0.10353353689297583,5,-0.029000043869018555,-0.17200016975402832,-0.5830000638961792,-0.6492501497268677,-0.11999988555908292,2,0.0033826202836848562,1.3703585966957181,4.803999900817871,-1.1538348677695045,4.815999984741211,3.0000000000000684,4.814000129699707,0.0033826202836848562
2964,2011-05-05,4.705999851226807,4.754000186920166,4.684000015258789,4.730000019073486,40553094.0,-0.0050740312367654195,-1.0588334291684782,0.3871007437145736,55.86418367669815,62.88295376292687,0.02675412615496242,-0.06693048221075415,-0.34192834819809015,-0.5739775580451187,39.47448995117213,0.07000017166137695,0.0891820638018972,0.04419987201690656,-0.16308181456996618,0.2514815586037793,-0.05944097127652981,0.14784071531034293,-0.07596382377490762,12.643599412448205,-53.3117215930525,0.1036408432934365,5,0.032000064849853516,-0.125,-0.5489998459815979,-0.6102498769760132,-0.1700000762939453,3,0.008499779667991314,-1.4489760170493526,4.730000019073486,1.3703585966957181,4.803999900817871,-1.1538348677695045,4.815999984741211,0.008499779667991314
2965,2011-05-06,4.662000179290772,4.7179999351501465,4.578000068664551,4.690000057220459,68146365.0,-0.009349696839570432,2.3333446866485015,1.166653421282646,54.682809051567716,62.121212976152684,0.08677713008430477,-0.018857051176034645,-0.2885326308888905,-0.5217143930096126,38.384746438696105,0.1399998664855957,0.09742997716829471,-0.0029998064041132366,-0.20809894638719229,0.2020993335789658,-0.1055493763956532,0.09954976358742673,0.19599962234496981,30.00006811965931,-34.985770298080915,0.10254956999153955,5,0.05599975585937411,-0.02500033378601163,-0.47650033235550016,-0.5392502546310434,-0.13199996948242276,4,0.012870000101258716,-1.0588334291684782,4.705999851226807,-1.4489760170493526,4.730000019073486,1.3703585966957181,4.803999900817871,0.012870000101258716
2966,2011-05-09,4.610000133514403,4.671999931335449,4.5900001525878915,4.65399980545044,32901260.0,-0.011154020544091758,1.0499964237178807,1.571423705722184,47.77449666708631,60.708328846550515,0.14457471562578306,0.04041306968923575,-0.2298037187241917,-0.46182901439095936,37.236111832699514,0.0819997787475577,0.10898218814339966,-0.05829985141754257,-0.25723284469023167,0.14063314185514653,-0.15776634805388667,0.041166645218801534,0.24239967346191538,11.940317096560928,-47.73104368939924,0.09946649663634452,5,0.10799980163574308,0.032999753952027255,-0.36400026082992465,-0.43200016021728427,-0.03800010681152255,0,0.0017353355252673897,2.3333446866485015,4.662000179290772,-1.0588334291684782,4.705999851226807,-1.4489760170493526,4.730000019073486,0.0017353355252673897
2967,2011-05-10,4.691999912261963,4.711999893188477,4.611999988555908,4.622000217437744,35653017.0,0.01778737014591969,-1.2222163353537066,-1.5909140169494558,64.33122324904382,61.18345449220841,0.06852717860025503,-0.03619672900224202,-0.30527256745592357,-0.534907564314973,36.161645218063484,0.10199975967407315,0.11045100655001061,0.019099926948547008,-0.17742337051883794,0.21562322441593196,-0.07916172178514547,0.11736157568223948,0.1549118999481207,44.881879416380684,-19.249256094978392,0.09826164873369234,5,0.026000022888183594,-0.03299999237060547,-0.4370000958442688,-0.48450005054473877,-0.19000005722045898,1,-0.01491894631994417,1.0499964237178807,4.610000133514403,2.3333446866485015,4.662000179290772,-1.0588334291684782,4.705999851226807,-0.01491894631994417
2968,2011-05-11,4.739999771118164,4.75600004196167,4.699999809265137,4.710000038146973,37326715.0,0.010230149137633093,-1.2400007629365428,0.42856948228882835,66.16315352744911,61.299775149922766,0.018735067947324602,-0.07629446288283148,-0.3469517379689915,-0.5736564262184469,35.03254161504451,0.06400012969970703,0.10954677800924273,0.059599804878234686,-0.1350424771819423,0.25424208693841166,-0.037721336151854246,0.15692094590832362,0.10153380622100894,91.01108244730011,21.168583954494068,0.0973211410300886,5,-0.021999835968017578,-0.06999993324279785,-0.4569999575614929,-0.5059999227523804,-0.1939997673034668,2,-0.03966239122780546,-1.2222163353537066,4.691999912261963,1.0499964237178807,4.610000133514403,2.3333446866485015,4.662000179290772,-0.03966239122780546
2969,2011-05-12,4.676000118255615,4.703999996185303,4.642000198364258,4.693999767303467,36008838.0,-0.01350203712086917,2.2631380816142146,-0.5999936421146327,54.57415099831451,59.77549242372724,0.06512795733489707,-0.0018352063937001617,-0.2756973437572805,-0.500005409188951,34.2338459238165,0.09799957275390625,0.10635083826833114,-0.011099863052367986,-0.19458864866797754,0.17238892256324156,-0.1028442558601732,0.08064452975543723,0.16026278891006562,55.05621589475291,-12.828205285769627,0.09174439280780494,5,0.04199981689453125,-0.0060002803802490234,-0.35950011014938354,-0.4210001230239868,-0.1420001983642587,3,-0.014114624266911568,-1.2400007629365428,4.739999771118164,-1.2222163353537066,4.691999912261963,1.0499964237178807,4.610000133514403,-0.014114624266911568
2970,2011-05-13,4.748000144958496,4.820000171661377,4.714000225067139,4.730000019073486,62998440.0,0.015397781198033922,-3.240022125370743,-1.0000264914697468,55.963322819558236,58.68369604865555,-0.019242244089305416,-0.06802961233986693,-0.33906954770053677,-0.5623164265316856,33.61609270255822,0.14400005340576172,0.10044876861465646,0.055000162124633434,-0.12834643137240498,0.23834675562167185,-0.03667313462388577,0.14667345887315264,0.08309750543716188,68.69564315997874,4.29724449602061,0.09167329674851918,5,-0.03600001335144043,-0.07800030708312988,-0.38850027322769165,-0.4580003023147583,-0.4479999542236328,4,-0.044650455676742196,2.2631380816142146,4.676000118255615,-1.2400007629365428,4.739999771118164,-1.2222163353537066,4.691999912261963,-0.044650455676742196
2971,2011-05-16,4.71999979019165,4.75,4.677999973297119,4.696000099182129,30306734.0,-0.005897294421226329,-1.4000031789174197,1.333306842565366,51.53374322864596,57.12103949218344,-0.007030973961582809,-0.0322307019940693,-0.30194409192062466,-0.525809221516532,32.813115511863764,0.07200002670288086,0.0824750235450935,0.02099981307983434,-0.15731737906784282,0.1993170052275115,-0.06815878299400424,0.11015840915367292,0.10603590856938538,51.9229358471188,-8.072067084111517,0.08915859607383876,5,-0.014999866485595703,-0.04999995231628418,-0.352499783039093,-0.42899978160858154,-0.40399980545043856,0,-0.04025415017562661,-3.240022125370743,4.748000144958496,2.2631380816142146,4.676000118255615,-1.2400007629365428,4.739999771118164,-0.04025415017562661
2972,2011-05-17,4.651999950408936,4.742000102996826,4.642000198364258,4.702000141143799,32184711.0,-0.014406746357069844,-1.8571525885558584,-2.083368103157063,41.463398678082754,54.70560909960516,0.04150491086205754,0.03869833299792713,-0.22496984646101037,-0.44965149899124324,31.536901578797394,0.09999990463256836,0.06046961578300536,-0.04760003089904696,-0.22516048120067644,0.12996041940258252,-0.13638025604986126,0.04118019425176733,0.16907503575016936,5.617839070114323,-48.13963010455814,0.08878022515081473,5,0.04700016975402743,0.017999887466429776,-0.28449994325637906,-0.3609999418258676,-0.2760000228881845,1,-0.017196888340255234,-1.4000031789174197,4.71999979019165,-3.240022125370743,4.748000144958496,2.2631380816142146,4.676000118255615,-0.017196888340255234
2973,2011-05-18,4.697999954223633,4.7179999351501465,4.662000179290772,4.699999809265137,30170793.0,0.00988822104580045,1.9473472870551156,0.0399969482538297,39.43217167371645,52.879829988162754,-0.010629461973636012,0.007744510695006923,-0.260953516514002,-0.48718323063386926,31.806602704838934,0.06599998474121005,0.0411841028571871,-0.010900020599365234,-0.1650262027933982,0.14322616159466772,-0.08796311169638127,0.0661630704976508,0.11821353358558184,31.46054171923931,-16.77225830257072,0.07706309109701638,5,0.0010001659393310547,-0.0280001163482666,-0.3189999461174011,-0.40699994564056396,-0.40600013732910156,2,-0.04171990231841516,-1.8571525885558584,4.651999950408936,-1.4000031789174197,4.71999979019165,-3.240022125370743,4.748000144958496,-0.04171990231841516
2974,2011-05-19,4.730000019073486,4.75600004196167,4.671999931335449,4.723999977111816,33669958.0,0.006811422980343984,1.8965511571504912,-3.0002384358607537,43.51850284741268,51.63935152103441,-0.04343470581987674,-0.008631301730295249,-0.2824878312867698,-0.5097244500133105,32.20991872809475,0.0840001106262207,0.022235135978829312,0.0109000444412235,-0.11703719321977246,0.13883728210221946,-0.05306857438927448,0.07486866327172148,0.08144920035283487,49.43810893855497,5.20999037226585,0.06396861883049802,5,-0.02499985694885254,-0.06000018119812012,-0.3230000138282776,-0.4390000104904175,-0.44999980926513583,3,-0.03890063731856619,1.9473472870551156,4.697999954223633,-1.8571525885558584,4.651999950408936,-1.4000031789174197,4.71999979019165,-0.03890063731856619
2975,2011-05-20,4.682000160217285,4.776000022888184,4.682000160217285,4.74399995803833,38727170.0,-0.010147961662292593,-2.0322635226075385,-10.333227370261463,40.34582409775309,50.813943457775174,0.008605453804705121,0.04680905145160352,-0.2250089616192419,-0.45216941057246984,31.857002555932635,0.09399986267089844,0.008158523694143938,-0.0402998208999632,-0.1605610246945668,0.07996138289464039,-0.100430422797265,0.019830780997338593,0.12478007619380094,29.850756891017653,-9.253981912367884,0.06013060189730178,5,0.03399991989135742,-0.012000322341918945,-0.27200013399124146,-0.3910001516342163,-0.3619999885559082,4,-0.03161047314425125,1.8965511571504912,4.730000019073486,1.9473472870551156,4.697999954223633,-1.8571525885558584,4.651999950408936,-0.03161047314425125
2976,2011-05-23,4.6459999084472665,4.650000095367432,4.613999843597412,4.630000114440918,33606635.0,-0.007689075296475001,2.0,-0.25806203517840587,38.997206715041145,47.99905273177488,0.056154547962285584,0.08529204775238775,-0.177753843849632,-0.4070057357295518,30.779127967259477,0.06800031661987305,0.001267440593636593,-0.07510006427764804,-0.1980084315558246,0.04780830300052852,-0.13655424791673632,-0.01364588063855976,0.15620472460888912,19.7531045891116,-15.592234602341655,0.06145418363908809,5,0.07100009918212802,0.023999929428099698,-0.22499984502792447,-0.3519998788833627,-0.2880001068115252,0,-0.07447260536602962,-2.0322635226075385,4.682000160217285,1.8965511571504912,4.730000019073486,1.9473472870551156,4.697999954223633,-0.07447260536602962
2977,2011-05-24,4.651999950408936,4.679999828338623,4.639999866485597,4.644000053405762,24386094.0,0.0012914425484082948,-3.9999105945467113,0.5000000000000278,43.99999119684736,45.53647913948579,0.049041000369241416,0.07959233766887852,-0.17135906115762278,-0.40263665522695824,29.495009853674336,0.039999961853026456,-0.0015785202310052426,-0.06670002937316788,-0.19316626277932425,0.05976620403298849,-0.12993314607624562,-0.0034669126700901387,0.14572059135938709,23.456830096044865,-14.188568577239234,0.06323311670307817,5,0.0650000572204581,0.017999887466429776,-0.2244998812675485,-0.3579999208450326,-0.21000003814697354,1,-0.07222699252999532,2.0,4.6459999084472665,-2.0322635226075385,4.682000160217285,1.8965511571504912,4.730000019073486,-0.07222699252999532
2978,2011-05-25,4.670000076293945,4.685999870300293,4.622000217437744,4.631999969482422,27267526.0,0.0038693306270192185,-1.206899386684644,4.750074506764687,47.2049845805274,44.71768287084278,0.02242548209313444,0.05711733605583369,-0.17424298490875234,-0.41061657099033155,27.540685804663678,0.06399965286254883,0.00599626185864377,-0.04399991035461426,-0.17036438695881717,0.08236456624958866,-0.10718214865671616,0.019182327947487643,0.12332605601230284,34.5680066168441,-5.982185555358754,0.06318223830210153,5,0.04699993133544922,-2.384185791015625e-07,-0.22400003671646118,-0.36900007724761963,-0.1659998893737793,2,-0.06295506294863029,-3.9999105945467113,4.651999950408936,2.0,4.6459999084472665,-2.0322635226075385,4.682000160217285,-0.06295506294863029
2979,2011-05-26,4.699999809265137,4.74399995803833,4.644000053405762,4.662000179290772,34016356.0,0.006423925584814638,-1.7027044442582915,0.9999874516889793,53.01584538357024,44.39018537795522,-0.004259850028224932,0.017625099096475694,-0.18775702390953697,-0.4308787674728505,25.23563895566748,0.09999990463256836,-0.0046194123610643345,-0.007400178909302113,-0.1209540278877066,0.10615367006910237,-0.0641771033985048,0.04937674557990057,0.08901980176827706,53.086339807911365,10.738900203165947,0.05677692448920242,5,-0.004999876022338867,-0.019999980926513672,-0.2664998173713684,-0.39899981021881104,-0.19999980926513672,3,-0.08680851253787558,-1.206899386684644,4.670000076293945,-3.9999105945467113,4.651999950408936,2.0,4.6459999084472665,-0.08680851253787558
2980,2011-05-27,4.7220001220703125,4.76800012588501,4.705999851226807,4.71999979019165,32783208.0,0.004680917808082885,-3.1333227370261465,0.052640825187287126,59.3333338631526,45.25680655956708,-0.03390119177368245,-0.01224903318301962,-0.19151552461404808,-0.44231598909565406,22.949549958287484,0.06800031661987305,-0.021046180814405346,0.019200134277343572,-0.08306385599034183,0.12146412454502897,-0.03193186085649913,0.07033212941118627,0.0627990981157236,70.12992240573195,22.947407138244245,0.051131995133842596,5,-0.02700018882751465,-0.021000146865844727,-0.2885001301765442,-0.4210001230239868,-0.26999998092651367,4,-0.09360438391267378,-1.7027044442582915,4.699999809265137,-1.206899386684644,4.670000076293945,-3.9999105945467113,4.651999950408936,-0.09360438391267378
2981,2011-05-30,4.7220001220703125,4.73199987411499,4.703999996185303,4.7160000801086435,13368685.0,0.0,1.1538743695552498,2.999523241954264,52.89577244378986,46.52707031131231,-0.03753478896051199,-0.020714381543593063,-0.1754766524651652,-0.4321246733301649,20.404042245262495,0.0279998779296875,-0.023427198817446815,0.023900127410888317,-0.0641043518280533,0.11190460664982993,-0.02010211220858249,0.06790236703035912,0.058663115085294315,68.49312831500013,20.151300170316333,0.04400223961947074,5,-0.02700018882751465,-0.004000186920166016,-0.2785000801086426,-0.4210001230239868,-0.34400033950805575,0,-0.08513340534025293,-3.1333227370261465,4.7220001220703125,-1.7027044442582915,4.699999809265137,-1.206899386684644,4.670000076293945,-0.08513340534025293
2982,2011-05-31,4.77400016784668,4.817999839782715,4.745999813079834,4.75,88491573.0,0.011012292340553342,-3.499925495455223,4.000000000000592,53.256741030077286,48.06313357313018,-0.07868359642613587,-0.07913443213392846,-0.2097936498699804,-0.47304854735628155,18.339221550506856,0.09599971771240234,-0.03138734238656671,0.07740015983581561,-0.00376087788112045,0.15856119755275166,0.036819640977347134,0.11798067869428408,-0.1960000991821289,77.55114453302711,33.1771234197517,0.040580518858468195,5,-0.05800032615661621,-0.0560002326965332,-0.30700016021728516,-0.4600001573562622,-0.4160003662109384,1,-0.08713874142961664,1.1538743695552498,4.7220001220703125,-3.1333227370261465,4.7220001220703125,-1.7027044442582915,4.699999809265137,-0.08713874142961664
2983,2011-06-01,4.745999813079834,4.809999942779541,4.72599983215332,4.803999900817871,78395748.0,-0.005865176745369793,1.3999972752229208,-2.416653421282683,57.201599657776896,49.583477663170655,-0.04823036596365338,-0.05256920409420296,-0.16658558720850536,-0.4327450233733616,17.244296405632795,0.0840001106262207,-0.034683126409896126,0.04859981536865199,-0.034245343988185795,0.13144497472548977,0.007177235690233097,0.09002239504707088,-0.16319974899291978,58.620623506456496,14.953497997928352,0.04142257967841875,6,-0.029999971389770508,-0.0279998779296875,-0.2514997720718384,-0.41599977016448975,-0.32200002670288086,2,-0.06405392178483793,-3.499925495455223,4.77400016784668,1.1538743695552498,4.7220001220703125,-3.1333227370261465,4.7220001220703125,-0.06405392178483793
2984,2011-06-02,4.745999813079834,4.796000003814697,4.723999977111816,4.734000205993652,48515958.0,0.0,-3.499992549434502,-0.2068894643811403,49.75841460085716,50.629321052404435,-0.05109534048382347,-0.052089513739441706,-0.15280517386301362,-0.42047662128839747,16.51124084476003,0.07200002670288086,-0.024396185739132825,0.046599817276001154,-0.039004851513362304,0.1322044860653646,0.003797482881319425,0.08940215167068288,-0.1584957534790039,36.841995189794,-3.508033750225316,0.042802334394681694,6,-0.029999971389770508,-0.0279998779296875,-0.21149992942810059,-0.3779999017715454,-0.42399978637695224,3,-0.05099023086615473,1.3999972752229208,4.745999813079834,-3.499925495455223,4.77400016784668,1.1538743695552498,4.7220001220703125,-0.05099023086615473
2985,2011-06-03,4.7220001220703125,4.7719998359680185,4.665999889373778,4.763999938964844,35512135.0,-0.005056825106351415,2.655195093477102,-3.500099344327439,50.24394271910941,51.8789583861898,-0.023272288497702576,-0.02462693845531483,-0.11630934135746074,-0.3858202473347676,16.89176598314053,0.10599994659424006,-0.016153422452707566,0.019600129127502086,-0.06468107504347476,0.10388133329847893,-0.02254047295798589,0.06174073121299006,-0.12988614686584476,36.842270373031454,-1.9594337755155493,0.04214060208548833,6,-0.002000093460083008,-0.004000186920166016,-0.13550031185150146,-0.31700026988983154,-0.576000213623046,4,-0.04701400176435799,-3.499992549434502,4.745999813079834,1.3999972752229208,4.745999813079834,-3.499925495455223,4.77400016784668,-0.04701400176435799
2986,2011-06-06,4.618000030517578,4.699999809265137,4.565999984741211,4.693999767303467,51980616.0,-0.022024584681106796,2.045456762160727,1.8095254314259763,46.188354710792105,52.122109887739214,0.0853095444702685,0.08432668809552357,-0.0025692861745048035,-0.2726579863418852,16.886661304751613,0.15600013732910156,-0.01590439089126683,-0.0847999572753908,-0.16729167457037608,-0.0023082399804055242,-0.12604581592288344,-0.04355409862789816,0.19999980926513672,20.634950670032282,-21.440443517066463,0.041245858647492695,6,0.07399988174438477,0.09399986267089844,-0.01900017261505127,-0.21300017833709717,-0.5100002288818368,0,-0.03594627290532393,2.655195093477102,4.7220001220703125,-3.499992549434502,4.745999813079834,1.3999972752229208,4.745999813079834,-0.03594627290532393
2987,2011-06-07,4.622000217437744,4.651999950408936,4.581999778747559,4.602000236511231,50744324.0,0.000866216304402645,-1.3333041937201782,-0.26315855517839504,40.59410965581624,51.38756822943797,0.08560908694574643,0.07885642283860506,0.004320447863198851,-0.2677789070171688,16.4909238043492,0.07000017166137784,-0.008972810485373017,-0.07729978561401385,-0.16731751445265353,0.012717943224625827,-0.12230865003333324,-0.032290921194694455,0.19095962524414034,22.95091898652544,-19.621704445750876,0.04500886441931962,6,0.06999969482421875,0.0839998722076416,-0.015000343322753906,-0.21700036525726318,-0.4700002670288077,1,-0.05279109117194103,2.045456762160727,4.618000030517578,2.655195093477102,4.7220001220703125,-3.499992549434502,4.745999813079834,-0.05279109117194103
2988,2011-06-08,4.552000045776367,4.622000217437744,4.544000148773193,4.610000133514403,34274842.0,-0.015144995319836263,-1.1081133327748744,-2.9000071525642785,29.86429586285233,48.81517383824709,0.15322382011919622,0.1412941990611163,0.08365452992700995,-0.1889369449382805,15.767773981451395,0.07800006866455078,0.0007422984513221209,-0.13789997100830043,-0.2472172505267638,-0.028582691489837053,-0.19255861076753167,-0.08324133124906918,0.2560205997467042,3.174564128958034,-36.93800263740052,0.05465863975923168,6,0.12899994850158691,0.1359999179840088,0.06699979305267334,-0.14700019359588623,-0.45599985122680664,2,-0.042618682379107486,-1.3333041937201782,4.622000217437744,2.045456762160727,4.618000030517578,2.655195093477102,4.7220001220703125,-0.042618682379107486
2989,2011-06-09,4.610000133514403,4.624000072479248,4.559999942779541,4.567999839782715,31927270.0,0.012741671167567858,-1.2068976856990175,-0.7241418999465572,42.03541456776173,46.89318280542589,0.09064724144441172,0.08231644212207279,0.03366259022140561,-0.23834681510071576,15.743147642121643,0.07200002670288086,0.006816482248795275,-0.07659988403320384,-0.1915248072377409,0.03832503917133323,-0.13406234563547237,-0.019137422430935302,0.18745969213867308,28.9474014430613,-11.948372691527215,0.057462461602268505,6,0.07099986076355069,0.07200002670288175,0.019499778747559482,-0.20500028133392245,-0.5940003395080549,3,-0.040347145715949106,-1.1081133327748744,4.552000045776367,-1.3333041937201782,4.622000217437744,2.045456762160727,4.618000030517578,-0.040347145715949106
2990,2011-06-10,4.535999774932861,4.613999843597412,4.515999794006348,4.599999904632568,77502412.0,-0.016052138056041332,1.1304356840021146,-1.5238019550187083,38.77552410600535,45.32426632344983,0.15141132417601888,0.14716515137987063,0.11239727026732727,-0.15761622122554453,14.8919434097049,0.09800004959106445,0.007232731361629163,-0.14000022411346436,-0.2692897848590192,-0.01071066336790949,-0.2046450044862418,-0.07535544374068692,0.25132166364501973,10.869553949973566,-31.34979657338205,0.06464478037277727,6,0.13100004196166992,0.13200020790100098,0.12350010871887207,-0.13099992275238037,-0.5939998626708984,4,-0.04717807734748991,-1.2068976856990175,4.610000133514403,-1.1081133327748744,4.552000045776367,-1.3333041937201782,4.622000217437744,-0.04717807734748991
2991,2011-06-13,4.53000020980835,4.5339999198913565,4.48199987411499,4.52400016784668,141559390.0,-0.0013226555163575737,6.42886338090616,-0.09375046566034362,37.551065291561,43.579191241392465,0.14227309465856308,0.1456691194339541,0.12348143942773593,-0.145811009317649,14.549612016440989,0.053999900817871094,0.00021009935065396945,-0.13649981021881086,-0.2793836200407531,0.006383999603131407,-0.207941715129782,-0.06505790530783973,0.2410419300952391,28.235478912587226,-15.681505024219824,0.0714419049109713,6,0.11599969863891602,0.12099981307983398,0.147499680519104,-0.12500035762786865,-0.5240001678466797,0,-0.0847682745200864,1.1304356840021146,4.535999774932861,-1.2068976856990175,4.610000133514403,-1.1081133327748744,4.552000045776367,-0.0847682745200864
2992,2011-06-14,4.572000026702881,4.593999862670898,4.5339999198913565,4.547999858856201,115698378.0,0.009271482328763181,-1.3076880754135194,4.0,40.46692895781476,41.71978338584112,0.07666877833802666,0.10263052953512819,0.0856116859689271,-0.18226086023857313,14.350908307930677,0.06399965286254883,-0.012944621970392589,-0.09049999713897705,-0.23944362271488995,0.058443628436935846,-0.16497180992693306,-0.016028184351021046,0.1759187319376201,63.38030060847023,17.525575655186465,0.07447181278795627,6,0.06699991226196289,0.07899999618530273,0.10849988460540771,-0.1670001745223999,-0.4440002441406241,1,-0.10148736272028314,6.42886338090616,4.53000020980835,1.1304356840021146,4.535999774932861,-1.2068976856990175,4.610000133514403,-0.10148736272028314
2993,2011-06-15,4.501999855041504,4.579999923706055,4.4720001220703125,4.573999881744385,109618867.0,-0.015310623633538745,1.5714204619637717,-2.9999801319240245,32.12999559313626,39.761070162761015,0.12115885453610176,0.16568893726411815,0.15740176371283177,-0.10714126340708852,14.357938515412034,0.10799980163574219,-0.023871991145380633,-0.15070016384124774,-0.31482734449051986,0.013427016808024383,-0.2327637541658838,-0.06863657351661168,0.2246453928369565,19.736672867643136,-24.162179057207908,0.0820635903246361,6,0.12000012397766113,0.14400029182434082,0.18650007247924805,-0.09700000286102295,-0.3020000457763672,2,-0.07774320655311107,-1.3076880754135194,4.572000026702881,6.42886338090616,4.53000020980835,1.1304356840021146,4.535999774932861,-0.07774320655311107
2994,2011-06-16,4.546000003814697,4.546000003814697,4.464000225067139,4.484000205993652,91350116.0,0.009773467390035595,1.645162778892965,-0.8611079837080698,34.72223027067922,38.036435446268776,0.05118824266061761,0.11299024685267156,0.11341857940118949,-0.14523513706440916,14.051087218929533,0.0819997787475586,-0.03937545957456656,-0.09750001430511457,-0.263993906835867,0.06899387822563785,-0.18074696057049078,-0.014253068039738359,0.15518073148294853,54.66665818954007,13.503987908353125,0.0832469462653761,6,0.03600001335144043,0.09600019454956055,0.14799988269805908,-0.1410001516342163,-0.3319997787475586,3,-0.09898807938572973,1.5714204619637717,4.501999855041504,-1.3076880754135194,4.572000026702881,6.42886338090616,4.53000020980835,-0.09898807938572973
2995,2011-06-17,4.5339999198913565,4.610000133514403,4.498000144958496,4.5,91598766.0,-0.0026397016967160125,-4.894793640436138,0.5483875929643074,34.01360930382667,36.68368595660595,0.0376782956416184,0.1194587286709341,0.12594129333999415,-0.12741843382719953,13.284936624805322,0.11199998855590731,-0.05706331109842644,-0.10210008621215927,-0.27444236144337086,0.07024218901905233,-0.1882712238277655,-0.015928948596553028,0.13871915417862812,47.94502652000073,9.816493206455817,0.086171137615606,6,0.024000167846680576,0.10800027847290128,0.15999996662139981,-0.12900006771087558,-0.3619999885559082,4,-0.11424793450314408,1.645162778892965,4.546000003814697,1.5714204619637717,4.501999855041504,-1.3076880754135194,4.572000026702881,-0.11424793450314408
2996,2011-06-20,4.300000190734863,4.349999904632568,4.25600004196167,4.329999923706056,43656755.0,-0.05160999852026915,1.6857220708446867,-0.8823471663184369,19.220799005206743,34.30887366209379,0.24789479727408992,0.3438366373529922,0.3594961752554813,0.11025799744835396,13.99520192470056,0.2779998779296866,-0.07811565003605558,-0.31879982948303187,-0.5472790681081818,-0.09032059085788191,-0.43303944879560685,-0.2045602101704569,0.3476726214547803,12.42941734285933,-19.85681204696006,0.1142396193125751,6,0.1399998664855957,0.2369997501373291,0.39099979400634766,0.10499966144561768,-0.13000011444091886,0,-0.08325587502165177,-4.894793640436138,4.5339999198913565,1.645162778892965,4.546000003814697,1.5714204619637717,4.501999855041504,-0.08325587502165177
2997,2011-06-21,4.315999984741212,4.328000068664552,4.254000186920166,4.303999900817871,53024881.0,0.003720882162010941,3.111075790087001,-0.4000063578853851,21.635891374215973,33.39460649668975,0.2055387302127638,0.31766052806266654,0.3414229655149592,0.0986241179576508,14.466578562161356,0.07399988174438565,-0.09980667239532792,-0.2860000371932978,-0.5507358336182238,-0.021264240768371856,-0.4183679354057608,-0.15363213898083483,0.2940001487731916,17.415676157870923,-11.062747556650375,0.13236789821246314,6,0.1230001449584952,0.2200000286102286,0.3714998960494986,0.08899986743926913,-0.2639999389648455,1,-0.07182575159302962,1.6857220708446867,4.300000190734863,-4.894793640436138,4.5339999198913565,1.645162778892965,4.546000003814697,-0.07182575159302962
2998,2011-06-22,4.375999927520752,4.388000011444092,4.314000129699707,4.328000068664552,75630988.0,0.013901747681108523,1.0555515083280904,3.999960263847679,27.38386564614939,31.76665661651059,0.1318088076087598,0.24717847117694802,0.28032643345505104,0.04298412981962674,14.948279548445884,0.07399988174438477,-0.11203473181434553,-0.21130008697509783,-0.492288635149583,0.06968846119938732,-0.35179436106233997,-0.0708058128878557,0.17704021453857344,34.26959519733837,6.566177479828649,0.14049427408724238,6,0.05800008773803711,0.16000008583068848,0.3085000514984131,0.028999924659729004,-0.32399988174438565,2,-0.05667279457634755,3.111075790087001,4.315999984741212,1.6857220708446867,4.300000190734863,-4.894793640436138,4.5339999198913565,-0.05667279457634755
2999,2011-06-23,4.291999816894531,4.377999782562257,4.2820000648498535,4.329999923706056,77700379.0,-0.019195638029594675,-2.3103573014124645,-0.7916712198126753,25.512518329441107,30.292989308003452,0.1854599217988433,0.31520577846194,0.36377868791576873,0.1294230446694531,14.993619390039026,0.09599971771240323,-0.12561983244793495,-0.2749001979827881,-0.5796734331829727,0.029873037217396536,-0.42728681558288084,-0.12251358038269533,0.21319393234252892,10.674054964866766,-15.217647252949241,0.15238661760009248,6,0.1400003433227539,0.24400019645690918,0.3925001621246338,0.11300003528594971,-0.2719998359680176,3,-0.0214352310238356,1.0555515083280904,4.375999927520752,3.111075790087001,4.315999984741212,1.6857220708446867,4.300000190734863,-0.0214352310238356
3000,2011-06-24,4.2800002098083505,4.377999782562257,4.26200008392334,4.306000232696533,68267464.0,-0.002795807921274096,-2.74190918599646,0.6842092054409082,28.49873298385485,29.287174607147218,0.17581607684219058,0.308195363556508,0.37224276009738855,0.14433536705501737,14.878727465569616,0.1159996986389169,-0.1293844604707166,-0.26479980945587034,-0.585883239185736,0.05628362027399536,-0.4253415243208032,-0.10425809459093749,0.18500256945800686,19.403027564071294,-6.858109774995896,0.16054171486493282,6,0.15199995040893466,0.25599980354308993,0.4074997901916495,0.12499964237213046,-0.41000032424926847,4,-0.015420556426600562,-2.3103573014124645,4.291999816894531,1.0555515083280904,4.375999927520752,3.111075790087001,4.315999984741212,-0.015420556426600562
3001,2011-06-27,4.320000171661377,4.334000110626222,4.2719998359680185,4.2800002098083505,57872945.0,0.009345785021542596,-1.2142674681971377,-1.5384587169423944,31.63015747236713,28.305311108764148,0.11498707010782017,0.24931700232565568,0.330066315717243,0.10770987510272434,14.78434132746623,0.062000274658203125,-0.14459412721019138,-0.2046998500823971,-0.5293872622077167,0.11998756204292249,-0.3670435561450569,-0.04235614401973731,0.11124219282958947,49.25378445508829,21.64142112812584,0.16234370606265985,6,0.1119999885559082,0.21599984169006348,0.37299978733062744,0.084999680519104,-0.43600010871887207,0,-0.03425931352891842,-2.74190918599646,4.2800002098083505,-2.3103573014124645,4.291999816894531,1.0555515083280904,4.375999927520752,-0.03425931352891842
3002,2011-06-28,4.357999801635741,4.383999824523927,4.2800002098083505,4.329999923706056,59138783.0,0.00879621029268396,1.599992847435748,0.6999976158119063,37.72148812010022,28.92658805620459,0.04854410910582452,0.18820296955181526,0.28899737226701294,0.07270125396872995,13.750263535600265,0.10399961471557617,-0.15253408229538756,-0.14590020179748642,-0.45632933918730245,0.16452893559232962,-0.30111477049239443,0.0093143668974216,0.044883814443896775,76.19029597980561,43.60770611527669,0.15521456869490804,6,0.07400035858154386,0.17800021171569913,0.33550012111663907,0.04700005054473966,-0.5219998359680167,1,-0.04313899355186579,-1.2142674681971377,4.320000171661377,-2.74190918599646,4.2800002098083505,-2.3103573014124645,4.291999816894531,-0.04313899355186579
3003,2011-06-29,4.441999912261963,4.495999813079834,4.375999927520752,4.4079999923706055,141437321.0,0.019274923003597344,-1.4489760170493526,1.2142881471390417,39.70585657235489,29.48032431194633,-0.05013418250504742,0.08459756952753139,0.20696720108544842,-0.008547460041639532,12.531983399696367,0.13800001144409269,-0.1582730644315502,-0.04670009613037074,-0.3362871672429808,0.24288697498223932,-0.19149363168667577,0.09809343942593429,-0.18799972534179688,76.92309259821532,42.068010391106576,0.14479353555630484,6,-0.009999752044677734,0.09400010108947754,0.2515000104904175,-0.037000060081481934,-0.7119998931884766,2,-0.08779826073589458,1.599992847435748,4.357999801635741,-1.2142674681971377,4.320000171661377,-2.74190918599646,4.2800002098083505,-0.08779826073589458
3004,2011-06-30,4.504000186920166,4.504000186920166,4.406000137329102,4.464000225067139,84604849.0,0.013957738829992739,3.900007152564194,1.1764722381947463,48.009973263871586,31.03547586306243,-0.13267036637500063,0.003728890068912527,0.14724660143652812,-0.06764738950234239,11.249515779741195,0.09800004959106445,-0.16822821355418682,0.027400159835815785,-0.2359550758827016,0.29075539555433316,-0.1042774580234429,0.15907777769507447,-0.245160007476807,100.0,59.545172166331916,0.13167761785925855,6,-0.125,0.031999826431274414,0.18949973583221436,-0.09900033473968506,-0.7740001678466797,3,-0.10035526695945307,-1.4489760170493526,4.441999912261963,1.599992847435748,4.357999801635741,-1.2142674681971377,4.320000171661377,-0.10035526695945307
3005,2011-07-01,4.5,4.53000020980835,4.435999870300293,4.526000022888184,40943802.0,-0.0008881409312065935,4.529367216425446,-0.6500011920940324,48.12966172487908,34.247571720803805,-0.14974784476478575,-0.010282566632294987,0.15056109381770355,-0.061219683597172114,10.655046645412893,0.09400033950805664,-0.1676999357373461,0.034499979019164684,-0.20272212666066203,0.2717220846989914,-0.08411107382074867,0.15311103185907804,-0.23135342025756866,88.37202855104549,44.45597497055826,0.11861105283991329,7,-0.10799980163574219,0.03600001335144043,0.18749988079071045,-0.09500014781951904,-0.8640000820159912,4,-0.1066666709052192,3.900007152564194,4.504000186920166,-1.4489760170493526,4.441999912261963,1.599992847435748,4.357999801635741,-0.1066666709052192
3006,2011-07-04,4.452000141143799,4.52400016784668,4.434000015258789,4.515999794006348,33176786.0,-0.010666635301378014,1.2499925494567063,2.4615229431830685,42.57426093155612,36.574057227174926,-0.08707635516630052,0.02597510642021028,0.195626984672419,-0.011046777941398744,11.185310023429702,0.09000015258789062,-0.17379283213533192,-0.005199885368346813,-0.23131175844442176,0.22091198770772813,-0.11825582190638428,0.10785605116969066,-0.16767234359741234,68.79997253417957,26.216379613929547,0.11305593653803765,7,-0.0559999942779541,0.0839998722076416,0.24599981307983398,-0.04700028896331787,-0.844000101089478,0,-0.13072781606767658,4.529367216425446,4.5,3.900007152564194,4.504000186920166,-1.4489760170493526,4.441999912261963,-0.13072781606767658
3007,2011-07-05,4.377999782562257,4.449999809265137,4.368000030517578,4.443999767303467,34425955.0,-0.01662182305379034,1.102556578513003,1.0312553551338366,42.36452565554852,38.238575005997056,-0.003750895059334347,0.08512257559761416,0.2648058635314694,0.06459862380854897,11.927581624192893,0.0840001106262207,-0.1813266866631018,-0.06700022220611501,-0.2817157088855806,0.1477152644733506,-0.17435796554584826,0.040357521133618235,-0.07893164028015232,6.172679615823283,-37.67741560216587,0.10735774333973298,7,0.01800036430358798,0.15800023078918368,0.3285001516342154,0.04700016975402743,-0.9999997615814218,1,-0.11283685339304306,1.2499925494567063,4.452000141143799,4.529367216425446,4.5,3.900007152564194,4.504000186920166,-0.11283685339304306
3008,2011-07-06,4.357999801635741,4.386000156402588,4.315999984741212,4.386000156402588,39151577.0,-0.004568291895805099,3.9999489109517254,0.4242478975811538,38.07104755968781,39.63396714269113,0.015005210833587412,0.09469858646649776,0.2775893236109068,0.08606421222230942,12.591873955442544,0.07000017166137606,-0.15406427279406376,-0.07730019092559903,-0.2891721671048968,0.13457178525369873,-0.1832361790152479,0.028635797164049848,-0.04507573530206255,19.626062019959544,-21.911660762932566,0.1059359880896488,7,0.03800034523010343,0.17400026321411222,0.3590000867843637,0.0880000591278085,-0.8579998016357413,2,-0.1197796832785738,1.102556578513003,4.377999782562257,1.2499925494567063,4.452000141143799,4.529367216425446,4.5,-0.1197796832785738
3009,2011-07-07,4.423999786376953,4.464000225067139,4.3460001945495605,4.366000175476073,35154396.0,0.015144558913573025,-1.4081743869209808,-2.0713884300335144,43.46792192325188,41.29721035817968,-0.033862481190218396,0.014808697362836298,0.2027987811150762,0.022487356179157203,13.03506575696664,0.11800003051757812,-0.12758431863292685,-0.002000188827514293,-0.19726194935052987,0.1932615716955013,-0.09963106908902208,0.0956306914339935,-0.1079998016357413,50.467143948964896,9.337556692552106,0.09763088026150772,7,-0.02299976348876953,0.10100030899047852,0.29300010204315186,0.04500007629394531,-0.7979998588562012,3,-0.15687156437948646,3.9999489109517254,4.357999801635741,1.102556578513003,4.377999782562257,1.2499925494567063,4.452000141143799,-0.15687156437948646
3010,2011-07-08,4.322000026702882,4.452000141143799,4.303999900817871,4.452000141143799,42394439.0,-0.023056004656276108,1.2769247698345743,-2.241396320107815,51.549285180362155,43.51044677017913,0.08350268022993124,0.10535574941537273,0.2952217659231211,0.12562319809517675,13.162996171222025,0.14800024032592773,-0.11070416967672436,-0.09329996109008665,-0.28662555259340916,0.10002563041323587,-0.1899627568417479,0.0033628346615746096,0.20800018310546786,8.181865471396712,-35.06709666835337,0.09666279575166138,7,0.08300018310546786,0.19099998474121005,0.39499986171722323,0.1509997844696036,-0.8500001430511483,4,-0.13697362424150972,-1.4081743869209808,4.423999786376953,3.9999489109517254,4.357999801635741,1.102556578513003,4.377999782562257,-0.13697362424150972
3011,2011-07-11,4.1459999084472665,4.306000232696533,4.1040000915527335,4.2820000648498535,57389159.0,-0.04072191512453094,1.195647835968466,1.0461541283057627,40.22987938758752,43.78915691101106,0.2595161188723143,0.264682916477633,0.4593380490407073,0.30178741900785333,13.46144373080594,0.21799993515014826,-0.08728713049336356,-0.25010006427764786,-0.4699199933588334,-0.030280135196462332,-0.36001002881824107,-0.14019009973705465,0.37948029518127324,11.666611477201696,-33.41046642992656,0.10990996454059283,7,0.17100024223327548,0.25600004196166903,0.5730000734329215,0.35699987411498935,-0.6179997920989999,0,-0.1230101306621253,1.2769247698345743,4.322000026702882,-1.4081743869209808,4.423999786376953,3.9999489109517254,4.357999801635741,-0.1230101306621253
3012,2011-07-12,4.107999801635741,4.119999885559082,3.95199990272522,4.035999774932861,82890263.0,-0.00916548664993988,2.499992549434493,-0.5294113522174625,34.19810670917711,43.17718470399131,0.2886824107570156,0.28052142715420825,0.48515459497476865,0.3402911734806109,14.800196909131321,0.19400000572204634,-0.06868859965930163,-0.2649001598358165,-0.5036776933597897,-0.026122626311843256,-0.38428892659780267,-0.14551139307383032,0.400621197509766,30.46871107365104,-15.315511734833304,0.11938876676198654,7,0.13300025463104337,0.19400012493133723,0.5940001010894784,0.4200000762939462,-0.7699997425079332,1,-0.12171367714826287,1.195647835968466,4.1459999084472665,1.2769247698345743,4.322000026702882,-1.4081743869209808,4.423999786376953,-0.12171367714826287
3013,2011-07-13,4.151999950408936,4.179999828338623,4.061999797821045,4.105999946594238,46452522.0,0.010710844911841377,1.3137315400474034,0.6388887049240243,41.33664286612157,42.43570354868575,0.22263183237525563,0.22024795204365777,0.43161657461371483,0.29808552299580615,15.389111748666757,0.11800003051757812,-0.05362313195531243,-0.20340001583099276,-0.453378924691032,0.0465788930290465,-0.32838947026101284,-0.07841056140097269,0.323223782951354,39.06248472049875,-10.70180872844874,0.12498945443001983,7,0.08900010585784823,0.13600003719329745,0.5470000505447379,0.3919999599456778,-0.8859999179840097,2,-0.18641617020054857,2.499992549434493,4.107999801635741,1.195647835968466,4.1459999084472665,1.2769247698345743,4.322000026702882,-0.18641617020054857
3014,2011-07-14,4.0960001945495605,4.138000011444092,4.065999984741212,4.0900001525878915,48908281.0,-0.013487417275585556,-1.6666490061547432,0.13043568400209285,39.20188003631126,41.44372780551155,0.23989835818442362,0.25381975851559524,0.47800480209636476,0.3562749163154679,15.933038229142781,0.08599996566772461,-0.049393658024004417,-0.23689978122711164,-0.4955032315513668,0.021703669097143496,-0.3662015063892392,-0.10759805606498407,0.3478301089726257,28.80004463193666,-23.780086340387793,0.12930172516212737,7,0.14199984073638916,0.19199979305267334,0.5884997844696045,0.46199965476989746,-0.7600002288818359,3,-0.14550785308619918,1.3137315400474034,4.151999950408936,2.499992549434493,4.107999801635741,1.195647835968466,4.1459999084472665,-0.14550785308619918
3015,2011-07-15,4.0159997940063485,4.0859999656677255,4.004000186920166,4.064000129699707,68590585.0,-0.019531346861180965,-1.2777858722863407,-8.000000000001036,32.95963298534595,40.37543581148819,0.2727006867083812,0.30885845251085886,0.5486843516772693,0.43808585710399406,17.38938797111041,0.09200000762939453,-0.05603091422722084,-0.29100017547607315,-0.5679109981458819,-0.014089352806264444,-0.4294555868109775,-0.1525447641411688,0.39832068546802013,18.07904848176687,-33.479257644177245,0.13845541133490422,7,0.19200026988983065,0.2670000791549674,0.6655002832412711,0.5420000553131095,-0.7059998512268075,4,-0.09711152552040692,-1.6666490061547432,4.0960001945495605,1.3137315400474034,4.151999950408936,2.499992549434493,4.107999801635741,-0.09711152552040692
3016,2011-07-18,3.941999912261963,4.0,3.920000076293945,3.99399995803833,46550207.0,-0.01842626631974087,1.4999925494345159,1.0833267106413615,27.586235245938482,38.733403543753745,0.2980972610939139,0.37382909349364724,0.6139876949856928,0.5123666512020231,17.116181807111385,0.09599971771240368,-0.07992312345944086,-0.3471000432968143,-0.6686083152799522,-0.025591771313676404,-0.5078541792883833,-0.18634590730524536,0.4445813326074566,8.461483441814046,-38.32946603926651,0.16075413599156899,7,0.2500002384185791,0.323000192642211,0.7254999876022339,0.6389999389648438,-0.557999849319458,0,-0.11922882777045485,-1.2777858722863407,4.0159997940063485,-1.6666490061547432,4.0960001945495605,1.3137315400474034,4.151999950408936,-0.11922882777045485
3017,2011-07-19,4.00600004196167,4.027999877929688,3.9500000476837163,3.9679999351501465,36365861.0,0.016235446759049532,-1.1081068890192332,-0.730770641528812,25.991221584106142,37.391200657578004,0.19643715839441267,0.3008378713339033,0.5392119077678705,0.44838375802587116,16.71524995485594,0.0859999656677255,-0.10528042174912411,-0.2675999164581295,-0.6126744023340516,0.07747456941779296,-0.440137159396091,-0.09506267352016806,0.34325470942171155,33.07694141683138,-9.493432772917316,0.1725372429379612,7,0.18600010871887207,0.259000062942504,0.6424999237060547,0.6309998035430908,-0.6800000667572017,1,-0.11932099865364332,1.4999925494345159,3.941999912261963,-1.2777858722863407,4.0159997940063485,-1.6666490061547432,4.0960001945495605,-0.11932099865364332
3018,2011-07-20,4.127999782562257,4.133999824523927,4.010000228881837,4.044000148773193,53350877.0,0.03045425345049324,1.5833325054885627,2.210510465291395,30.578499776359706,35.95904264125665,0.04289139734261127,0.16791504198357732,0.40608457091634964,0.3266637732622586,16.606083565946527,0.12799978256225675,-0.12135310355879625,-0.13320016860961825,-0.48059691063443655,0.21419657341520004,-0.3068985396220274,0.040498202402790895,0.18691459481396944,95.41273768042757,57.62387398256392,0.17369837101240923,7,0.05800032615661532,0.13700032234191717,0.5170001983642569,0.5150001049041739,-0.8559997081756601,2,-0.19137591207528948,-1.1081068890192332,4.00600004196167,1.4999925494345159,3.941999912261963,-1.2777858722863407,4.0159997940063485,-0.19137591207528948
3019,2011-07-21,4.199999809265137,4.2199997901916495,4.044000148773193,4.150000095367432,63277593.0,0.01744186785256785,2.9111172334868622,0.5952372842870055,35.52122983453394,34.178147602831295,-0.07177213402073068,0.09346100440078153,0.3256273833934369,0.25613144006069355,16.008808370042896,0.17599964141845614,-0.13192873292541574,-0.05660014152526838,-0.4047153624161641,0.2915150793656278,-0.2306577519707167,0.11745746892017994,0.08332142402450682,93.33333333333363,59.38410250217726,0.174057610445448,7,-0.08699965476989746,0.0650002956390372,0.43400025367736816,0.4590001106262207,-0.8339998722076416,3,-0.2223809093466672,1.5833325054885627,4.127999782562257,-1.1081068890192332,4.00600004196167,1.4999925494345159,3.941999912261963,-0.2223809093466672
3020,2011-07-22,4.214000225067139,4.25,4.171999931335448,4.248000144958496,37880076.0,0.0033334324851914676,3.105306747311537,-0.6800022888314562,38.1237662681289,33.94413503400256,-0.11477300776243293,0.07827575106624796,0.30083699331063585,0.2438866369338859,15.153268614063753,0.07800006866455167,-0.13823913861034232,-0.039299726486206055,-0.3877321100002007,0.3091326570277886,-0.21351591824320337,0.13491646527079126,0.0402553156628489,89.09097477097363,57.09017400392265,0.1742161917569972,7,-0.12900018692016602,0.050999879837035245,0.3979998826980591,0.44699978828430176,-0.9060001373291016,4,-0.20835315911389762,2.9111172334868622,4.199999809265137,1.5833325054885627,4.127999782562257,-1.1081068890192332,4.00600004196167,-0.20835315911389762
3021,2011-07-25,4.171999931335448,4.223999977111816,4.142000198364259,4.173999786376953,35406754.0,-0.00996684658008562,-1.645183122856179,0.058819404513160214,39.38145911075345,34.52006307862215,-0.0767699365543617,0.11448967682067224,0.33223947301088064,0.2877354796781928,14.321116648147452,0.0819997787475577,-0.15734804178244932,-0.07390000820160036,-0.4226541572594469,0.2748541408562466,-0.24827708273052362,0.1004770663273229,0.07800006866455167,73.99997297922307,37.13210596427386,0.17437707452892348,7,-0.08699989318847567,0.05300021171569913,0.42800021171569913,0.4890000820159921,-0.7719998359680162,0,-0.20661553277638312,3.105306747311537,4.214000225067139,2.9111172334868622,4.199999809265137,1.5833325054885627,4.127999782562257,-0.20661553277638312
3022,2011-07-26,4.170000076293944,4.208000183105469,4.139999866485597,4.182000160217285,31432979.0,-0.00047935164775125827,1.1250055879240957,6.000476871719286,40.12607125505267,34.385555121836724,-0.07269512785768661,0.10717798013931645,0.32559194503269495,0.2918145606150384,14.039259945497129,0.06800031661987216,-0.17942386143745193,-0.0664998769760139,-0.4126568640651227,0.2796571101130949,-0.23957837052056785,0.10657861656854006,0.07999992370605558,66.66666666666617,26.47696332141753,0.17307849354455437,7,-0.08500003814697177,0.05500006675720304,0.31849992275238126,0.38699984550476163,-0.7400000095367427,1,-0.18848920838629601,-1.645183122856179,4.171999931335448,3.105306747311537,4.214000225067139,2.9111172334868622,4.199999809265137,-0.18848920838629601
3023,2011-07-27,4.052000045776366,4.165999889373778,4.010000228881837,4.1599998474121085,40529714.0,-0.028297368910949694,1.5999968210825508,8.999920527695432,31.474128751646887,33.52691609020735,0.03311005145548496,0.20497108457060076,0.4319121870675744,0.41138842884706417,15.18597927602736,0.1599998474121076,-0.18059793234678256,-0.1649999141693126,-0.5063199897741955,0.17632016143556983,-0.3356599519717536,0.0056601236331284,0.1719999313354501,17.499940395297706,-20.506147910169794,0.1706600378024412,7,0.03299999237060636,0.17300009727478116,0.43550002574920743,0.5039999485015878,-0.758000135421752,2,-0.17917079525422264,1.1250055879240957,4.170000076293944,-1.645183122856179,4.171999931335448,3.105306747311537,4.214000225067139,-0.17917079525422264
3024,2011-07-28,4.052000045776366,4.081999778747559,3.997999906539917,4.00600004196167,37723926.0,0.0,-1.7096612932996986,-0.42592674354943283,35.033275482083454,33.75732081206707,0.029292702336825016,0.17852520040799202,0.41895997108214456,0.4129143805070896,16.49509301440918,0.0839998722076416,-0.17303792454578737,-0.14239990711212247,-0.4629299801128033,0.17813016588855834,-0.3026649436124629,0.017865129388217937,0.15600013732910245,21.42861873382716,-19.50939430113718,0.16026503650034052,7,0.03299999237060636,0.17300009727478116,0.43299996852874845,0.5039999485015878,-0.9019999504089342,3,-0.19249752284746602,1.5999968210825508,4.052000045776366,1.1250055879240957,4.170000076293944,-1.645183122856179,4.171999931335448,-0.19249752284746602
3025,2011-07-29,4.019999980926514,4.050000190734863,3.9140000343322754,4.0320000648498535,50022161.0,-0.0078973505647435,4.666633553206707,-0.2608713680042344,41.68866846203832,35.32425783607817,0.06919663116899599,0.18205512701182514,0.43891634542414515,0.44595046729370136,18.13727825031708,0.1380000114440909,-0.1778015833753166,-0.1503999710083006,-0.44545276452691507,0.14465282251031386,-0.29792636776760784,-0.0028735742489933713,0.16496019363403303,34.19353747094754,-10.015551620231129,0.14752639675930718,7,0.06200003623962402,0.20200014114379883,0.4640001058578491,0.5360000133514404,-0.9200000762939453,4,-0.16268657884876092,-1.7096612932996986,4.052000045776366,1.5999968210825508,4.052000045776366,1.1250055879240957,4.170000076293944,-0.16268657884876092
3026,2011-08-01,3.869999885559082,4.061999797821045,3.8220000267028813,4.056000232696533,57466590.0,-0.03731345673610187,1.424246511011832,15.499920527696098,36.3218570980706,36.47210622651866,0.23234279535718372,0.30168516788048194,0.5760419945378974,0.5971148192528464,20.050935228485848,0.23999977111816362,-0.1800093455741978,-0.2713000535964962,-0.564206374354832,0.021606267161839554,-0.4177532139756641,-0.12484689321732834,0.287864274978638,12.435191556279632,-32.12761832364463,0.1464531603791679,8,0.1660001277923584,0.3060002326965332,0.6140002012252808,0.6860001087188721,-0.6779999732971191,0,-0.14521959029460163,4.666633553206707,4.019999980926514,-1.7096612932996986,4.052000045776366,1.5999968210825508,4.052000045776366,-0.14521959029460163
3027,2011-08-02,3.884000062942505,3.9079999923706055,3.7999999523162837,3.8220000267028813,45938840.0,0.0036176170019188714,-1.0377330481312204,-0.3333329060606891,34.04764222717914,36.85756649883193,0.22262879216440812,0.26222247501865503,0.548871182113599,0.5847872748047429,21.579691878790005,0.10800004005432173,-0.16861677507207506,-0.23259989023208583,-0.5247774353173247,0.05957765485315347,-0.3786886627747057,-0.0865111176894664,0.23356040153503432,22.950853844826106,-21.386201679393828,0.1460887725426196,8,0.1409999132156372,0.281000018119812,0.6000000238418579,0.6719999313354492,-0.687999963760376,1,-0.12461378983819993,1.424246511011832,3.869999885559082,4.666633553206707,4.019999980926514,-1.7096612932996986,4.052000045776366,-0.12461378983819993
3028,2011-08-03,3.8359999656677246,3.983999967575073,3.825999975204468,3.8540000915527344,46305326.0,-0.012358418253581527,-7.315765697937206,-0.2903244413509886,34.37500895501174,36.73020862332947,0.2512773275638933,0.2836535870386836,0.5822910424220007,0.6353155708422591,22.472471280773526,0.15799999237060458,-0.14505942085336798,-0.25449999570846593,-0.549130874324379,0.040130882907447596,-0.4018154350164229,-0.10718455640050939,0.23710202710723927,12.76597003871359,-32.151058248603505,0.1473154393079567,8,0.18900001049041748,0.3290001153945923,0.6480001211166382,0.7200000286102295,-0.8159999847412109,2,-0.10583939065282322,-1.0377330481312204,3.884000062942505,1.424246511011832,3.869999885559082,4.666633553206707,4.019999980926514,-0.10583939065282322
3029,2011-08-04,3.7300000190734863,3.931999921798706,3.7300000190734863,3.9300000667572017,52572771.0,-0.02763293731567773,-1.0199985456470142,11.111036053935178,33.33336112102202,36.197941384762025,0.3169246314112826,0.35309852780816975,0.6712112814832771,0.7436042731068486,24.388359088261662,0.20199990272521973,-0.12676700953459985,-0.3257999539375307,-0.6185154528835488,-0.03308445499151258,-0.47215770341053975,-0.17944220446452164,0.3048676880372625,0.0,-46.31613945538675,0.146357749473009,8,0.24699997901916504,0.40000009536743164,0.7540000677108765,0.8259999752044678,-0.8039999008178711,3,-0.11689010897838348,-7.315765697937206,3.8359999656677246,-1.0377330481312204,3.884000062942505,1.424246511011832,3.869999885559082,-0.11689010897838348
3030,2011-08-05,3.7300000190734863,3.74399995803833,3.609999895095825,3.630000114440918,86637335.0,0.0,1.0937545402052637,-0.49999940395369546,36.47961371367542,35.87551411842003,0.26937704271948926,0.32303555060880296,0.653070183031879,0.7464910860508631,26.22080075630605,0.13400006294250488,-0.12165676974868411,-0.29619995355606044,-0.5952338952077385,0.0028339880956176344,-0.445716924381899,-0.1466829827302214,0.2560888579513003,26.548705708596522,-23.541418659817268,0.149516970825839,8,0.17900002002716064,0.3400000333786011,0.7275000810623169,0.8259999752044678,-0.7680001258850093,4,-0.1554959573030038,-1.0199985456470142,3.7300000190734863,-7.315765697937206,3.8359999656677246,-1.0377330481312204,3.884000062942505,-0.1554959573030038
3031,2011-08-08,3.635999917984009,3.848000049591065,3.609999895095825,3.609999895095825,74225493.0,-0.02520109935892889,-17.307688075413598,0.26000047683761296,27.27274324893891,34.44736656218516,0.31217873476537505,0.39723514474405963,0.7274628661310407,0.8415833232840839,26.376113364748072,0.2380001544952397,-0.1306797191014386,-0.36470005512237513,-0.7048703608420048,-0.024529749402745438,-0.53478520798219,-0.19461490226256029,0.29600000381469727,6.951876430351835,-43.41940553793184,0.1700851528598149,8,0.251999974250793,0.43100011348724365,0.8280001878738403,0.9200000762939453,-0.5979998111724854,0,-0.14741474847134406,1.0937545402052637,3.7300000190734863,-1.0199985456470142,3.7300000190734863,-7.315765697937206,3.8359999656677246,-0.14741474847134406
3032,2011-08-09,3.608000040054321,3.7000000476837163,3.490000009536743,3.651999950408936,92118453.0,-0.007700736678017517,1.9999982970114127,-1.6923027546491924,13.888956036005013,32.493458482669396,0.28169897481969475,0.4067077885743413,0.7334493291856616,0.8708748892816369,25.907427300167107,0.2100000381469731,-0.14810815257905752,-0.3676999449729923,-0.7460203943225312,0.010620504376546602,-0.5568601696477615,-0.17853972029822307,0.26603987693786646,23.886647882755895,-19.92849536514767,0.18916022467476945,8,0.17799985408783003,0.3690000772476201,0.8580000400543217,0.9479999542236333,-0.47600007057189897,1,-0.11529936895069848,-17.307688075413598,3.635999917984009,1.0937545402052637,3.7300000190734863,-1.0199985456470142,3.7300000190734863,-0.11529936895069848
3033,2011-08-10,3.378000020980835,3.7160000801086426,3.3540000915527344,3.6800000667572017,96073605.0,-0.06374723296012574,-1.0685719268177378,6.863651387978112,3.1891300800004814,28.955220104660178,0.45375492866361933,0.6068627110539953,0.939212117367541,1.0995968323080874,26.175103017688357,0.3619999885559082,-0.1735173629265807,-0.5589999675750734,-1.0123059513898962,-0.10569398376025108,-0.7856529594824844,-0.33234697566766247,0.47000002861022994,4.152238144756419,-32.01950112039123,0.22665299190741117,8,0.3299999237060547,0.5310001373291016,1.0880000591278076,1.1779999732971191,-0.23799991607666016,2,-0.05387801085503263,1.9999982970114127,3.608000040054321,-17.307688075413598,3.635999917984009,1.0937545402052637,3.7300000190734863,-0.05387801085503263
3034,2011-08-11,3.5,3.5199999809265137,3.2699999809265137,3.4719998836517334,105036520.0,0.036116038561699426,6.3529327204580435,-0.09271560299365283,13.79311178633452,25.855713807359756,0.2740372748494275,0.46158838078053677,0.7938928386754087,0.9761530014404052,26.558515549597132,0.25,-0.20099474796846817,-0.4071999788284302,-0.8936451093887392,0.07924515173187885,-0.6504225441085847,-0.16397741354827566,0.24920005798339862,39.79238611595553,9.888489817146912,0.24322256528015454,8,0.1659998893737793,0.36700010299682617,0.9640001058578491,1.055999994277954,-0.45000004768371626,3,-0.1371428625924247,-1.0685719268177378,3.378000020980835,1.9999982970114127,3.608000040054321,-17.307688075413598,3.635999917984009,-0.1371428625924247
3035,2011-08-12,3.625999927520752,3.6459999084472656,3.3919999599456787,3.5,65521930.0,0.03599997929164345,2.0602423828085725,4.499978712715321,24.485985223398202,24.54061693239616,0.09640946111483428,0.32134824468686185,0.6463306483497977,0.8487885618939401,26.27330687968027,0.2539999485015869,-0.20843951808881034,-0.26170005798339835,-0.7608821644540935,0.23748204848729726,-0.5112911112187462,-0.012109004748050545,0.09000015258789062,61.59167894508448,35.72623464347958,0.24959105323534772,8,0.001000046730041504,0.2350001335144043,0.8370001316070557,0.9300000667572021,-0.5019998550415039,4,-0.19305014430702316,6.3529327204580435,3.5,-1.0685719268177378,3.378000020980835,1.9999982970114127,3.608000040054321,-0.19305014430702316
3036,2011-08-16,3.4719998836517334,3.5439999103546143,3.400000095367432,3.509999990463257,85052370.0,-0.04247105541844698,1.716979010157528,-0.30158832278109754,21.440262408639583,23.13979695255843,0.21011154610950333,0.462019664422324,0.7798871150457654,0.9996205741553652,25.554613383599257,0.22599983215331987,-0.2288341827204574,-0.39220010042190534,-0.9238175478677553,0.13941734702394504,-0.6580088241448303,-0.12639137669898037,0.17400002479553223,45.291447938160864,23.57141678899179,0.26580872372292513,8,0.15500009059906006,0.31600022315979004,0.9870002269744873,1.0840001106262207,-0.41599988937377974,1,-0.1468894030972303,2.0602423828085725,3.625999927520752,6.3529327204580435,3.5,-1.0685719268177378,3.378000020980835,-0.1468894030972303
3037,2011-08-17,3.5280001163482666,3.5380001068115234,3.4040000438690186,3.446000099182129,50002518.0,0.016129099819448767,1.6274522636909534,-2.1578891231240274,27.4138071009651,22.366330079886584,0.10985449474442355,0.3882800788453764,0.7035435727874972,0.9411928642049734,25.084042889606927,0.13400006294250488,-0.25798363479005193,-0.31229987144470206,-0.859816787354335,0.23521704446493086,-0.5860583293995187,-0.03854141348988538,0.11799979209899902,57.847551131686146,34.12336756824589,0.27375845795481657,8,0.07299983501434326,0.23199987411499023,0.8314999341964722,0.9529998302459717,-0.6280000209808345,2,-0.13888888701169555,1.716979010157528,3.4719998836517334,2.0602423828085725,3.625999927520752,6.3529327204580435,3.5,-0.13888888701169555
3038,2011-08-18,3.338000059127808,3.490000009536743,3.303999900817871,3.4760000705718994,71551518.0,-0.053854889726342225,1.2409666587193755,-1.6829266165212355,23.555568192715626,21.279908643408092,0.24784828779120316,0.5439493131453852,0.8728297282180555,1.1271569486813164,25.74475745139336,0.2240002155303955,-0.2768527878793474,-0.46279994249343837,-1.0362950883471833,0.11069520336030658,-0.7495475154203111,-0.1760523695665661,0.23279986381530726,18.085130667356676,-5.6844879198356395,0.2867475729268724,8,0.220999956130981,0.4219999313354488,0.9334999322891231,1.066999793052673,-0.4279999732971196,3,-0.06171362672150826,1.6274522636909534,3.5280001163482666,1.716979010157528,3.4719998836517334,2.0602423828085725,3.625999927520752,-0.06171362672150826
3039,2011-08-19,3.2660000324249268,3.345999956130981,3.20199990272522,3.3420000076293945,84418150.0,-0.021569809894399605,2.4285779161616974,0.5507244123328064,22.87771104537927,19.768586124708523,0.27614816431905576,0.5717000479959449,0.9209823284949312,1.1935755884499244,27.302986947539253,0.14400005340576083,-0.2998885572091372,-0.4880999803543089,-1.0766382199530042,0.10043825924438643,-0.7823691001536561,-0.19383086055496124,0.2720000743865967,14.41444344029405,-7.704635050985484,0.2942691197993476,8,0.2589999437332158,0.4599999189376831,0.9984999895095825,1.1330000162124634,-0.24600005149841309,4,-0.03857927932327665,1.2409666587193755,3.338000059127808,1.6274522636909534,3.5280001163482666,1.716979010157528,3.4719998836517334,-0.03857927932327665
3040,2011-08-22,3.3359999656677246,3.3980000019073486,3.242000102996826,3.247999906539917,48027103.0,0.02143292484624526,-2.120008392361997,-1.1578958926112175,29.61833019688636,20.029206896702686,0.16134948180419828,0.45592545083788094,0.8298423096145573,1.1170672728339337,29.033823620820087,0.15599989891052246,-0.3215374516184233,-0.37420003414154035,-0.949122858040373,0.2007227897572923,-0.6616614460909567,-0.08673862219212403,0.15400004386901855,39.18130407988548,15.18305735954548,0.2874614119494163,8,0.12300002574920654,0.38999998569488525,0.9270000457763672,1.0559998750686646,-0.09599995613098145,0,-0.08573141975263654,2.4285779161616974,3.2660000324249268,1.2409666587193755,3.338000059127808,1.6274522636909534,3.5280001163482666,-0.08573141975263654
3041,2011-08-23,3.309999942779541,3.4279999732971187,3.2720000743865967,3.384000062942505,44523464.0,-0.007793771929185067,-1.080000635783478,-0.8409098913841544,28.29046879539669,21.629374981079536,0.15225451966198777,0.4364104255750907,0.8341576750640058,1.1365013252427296,30.57103500523143,0.15599989891052202,-0.33713724229998077,-0.35710005760192853,-0.9152541419143585,0.20105402671050143,-0.6361770997581435,-0.07802301544571355,0.12240004539489746,32.142849540228404,7.681142473117486,0.27907704215621487,8,0.14900004863739014,0.41600000858306885,0.9355000257492065,1.0760000944137573,-0.05200004577636719,1,-0.05619331526154081,-2.120008392361997,3.3359999656677246,2.4285779161616974,3.2660000324249268,1.2409666587193755,3.338000059127808,-0.05619331526154081
3042,2011-08-24,3.384000062942505,3.431999921798706,3.3220000267028813,3.3399999141693115,47202565.0,0.022356532157768783,-1.7500000000000195,-0.5945956395245813,33.23442855518195,24.967741478321923,0.048208098007412215,0.31674564440090425,0.7375317078791461,1.0555324617749555,32.165720425330704,0.12199997901916504,-0.35815385028696767,-0.243799936771393,-0.762125825091883,0.274525951549097,-0.502962880931638,0.01536300738885199,-0.1820001602172847,63.19447663829922,35.714440551278315,0.2591629441602451,8,0.03999984264373779,0.341999888420105,0.8445000648498535,0.9860000610351562,-0.04200005531311035,2,-0.0969267324360934,-1.080000635783478,3.309999942779541,-2.120008392361997,3.3359999656677246,2.4285779161616974,3.2660000324249268,-0.0969267324360934
3043,2011-08-25,3.325999975204468,3.4159998893737797,3.2999999523162837,3.407999992370605,46359203.0,-0.01713950551395782,1.3673502156719126,-1.8636304524518899,34.461541903793744,27.264233713595168,0.10957975470883374,0.33472858611504863,0.7740221465673955,1.1053574299874547,33.057109443754335,0.115999937057496,-0.36603460183682035,-0.2655000209808347,-0.7598740476110648,0.22887400564939497,-0.5126870342959498,-0.01831300766571964,-0.11940007209777814,53.91307052006354,22.00866491257722,0.24718701331511492,8,0.09799993038177446,0.39999997615814165,0.9025001525878902,1.044000148773193,-0.003999948501586914,3,-0.12808174474230039,-1.7500000000000195,3.384000062942505,-1.080000635783478,3.309999942779541,-2.120008392361997,3.3359999656677246,-0.12808174474230039
3044,2011-08-26,3.2720000743865967,3.3320000171661377,3.20199990272522,3.3239998817443848,50164962.0,-0.016235688881672927,2.823528380543651,0.6341438594144858,33.0871553518531,28.21991928342349,0.14285994537038826,0.34498418643221074,0.8040229590778587,1.1496355739284256,34.07344493815446,0.13000011444091752,-0.3655491305576408,-0.28049992322921735,-0.7440166584222165,0.18301681196378183,-0.5122582908257169,-0.04874155563271776,0.15999984741210938,30.434854720169042,-2.0583200994922635,0.2317583675964997,8,0.10099983215332031,0.4539998769760132,0.9535000324249268,1.0980000495910645,0.027999877929687056,4,-0.11063569080870894,1.3673502156719126,3.325999975204468,-1.7500000000000195,3.384000062942505,-1.080000635783478,3.309999942779541,-0.11063569080870894
3045,2011-08-29,3.365999937057495,3.375999927520752,3.2960000038146973,3.3220000267028813,27013472.0,0.028728563732847823,1.5000018626483134,-0.8461552569198871,40.02954347599474,30.285394957574063,0.009052525294758418,0.21025603719964003,0.6870083432627858,1.0466812044703317,34.529890780546296,0.10399985313415527,-0.3268195694777547,-0.153800058364868,-0.5681142319076562,0.2605141151779202,-0.3609571451362621,0.05335702840652612,0.06139998435974103,71.30435684002109,34.11059077229238,0.20715708677139422,8,0.004000067710876465,0.36000001430511475,0.8230001926422119,1.004000186920166,-0.1099998950958252,0,-0.10279262109358478,2.823528380543651,3.2720000743865967,1.3673502156719126,3.325999975204468,-1.7500000000000195,3.384000062942505,-0.10279262109358478
3046,2011-08-30,3.308000087738037,3.3980000019073486,3.2739999294281006,3.3959999084472656,45178584.0,-0.017231090434945306,1.695653526003172,-2.00000000000002,39.161851926565035,31.59073327152961,0.046201088063469786,0.23609837395156585,0.728388626573663,1.0961605972341495,34.54460223443517,0.12400007247924805,-0.30444153783913963,-0.1836999177932741,-0.5735161126982389,0.20611627711169067,-0.3786080152457565,0.011208179659208284,0.11489183330535857,46.08703314017964,6.912168202296641,0.1949080974524824,8,0.037999868392944336,0.40499985218048096,0.8669999837875366,1.062000036239624,0.05799984931945801,1,-0.020556250422529843,1.5000018626483134,3.365999937057495,2.823528380543651,3.2720000743865967,1.3673502156719126,3.325999975204468,-0.020556250422529843
3047,2011-08-31,3.400000095367432,3.4059998989105225,3.3020000457763667,3.3280000686645512,46931869.0,0.027811367953228583,1.476197774750264,-0.8181837885873129,50.88282798865619,34.62709547107856,-0.07360556370718996,0.11170638032800317,0.6199796415168977,0.9951944508173152,34.42688848959231,0.10399985313415572,-0.3004025529044947,-0.06749991178512538,-0.4122625006234779,0.27726267705322716,-0.23988120620430164,0.10488138263405089,0.018473985309599872,92.52346027823673,46.89769711510299,0.17238129441917624,8,-0.0830001831054692,0.30499994754791215,0.754999995231628,0.970000028610229,0.04999995231628418,2,-0.04176476305331178,1.695653526003172,3.308000087738037,1.5000018626483134,3.365999937057495,2.823528380543651,3.2720000743865967,-0.04176476305331178
3048,2011-09-01,3.4300000667572017,3.4539999961853027,3.3540000915527344,3.4200000762939453,47807843.0,0.008823520749497993,2.4482815319666704,0.13888870492399794,46.967074064914705,37.30369136213805,-0.09966362651009852,0.052417857073534524,0.5716467039988289,0.9564714305264572,34.88101840171796,0.09999990463256836,-0.27522962732035783,-0.017199945449829723,-0.3152508534487608,0.28085096254910136,-0.16622539944929526,0.13182550854963582,-0.22800016403198153,90.47622201302768,42.29033087846855,0.14902545399946557,9,-0.10200011730194047,0.2539998292922978,0.7250000238418584,0.9389998912811284,0.07999992370605513,3,-0.02565599341547664,1.476197774750264,3.400000095367432,1.695653526003172,3.308000087738037,1.5000018626483134,3.365999937057495,-0.02565599341547664
3049,2011-09-02,3.2939999103546143,3.3959999084472656,3.2839999198913574,3.3940000534057617,46420917.0,-0.039650190599315405,1.1538489753717844,-10.000023841881092,35.73883421944868,37.983747364644984,0.04551207986813255,0.16240582292774963,0.6900635634647725,1.083635574136565,34.996244182351845,0.14600014686584428,-0.2686529042189272,-0.1314000964164732,-0.40514710041410185,0.14234690758115542,-0.26827359841528775,0.005473405582341329,-0.08696000576019225,11.111096393920329,-33.91758056737621,0.13687350199881432,9,0.03400003910064697,0.3479999303817749,0.8610001802444458,1.0750000476837158,0.2980000972747803,4,0.008500339134876578,2.4482815319666704,3.4300000667572017,1.476197774750264,3.400000095367432,1.695653526003172,3.308000087738037,0.008500339134876578
3050,2011-09-05,3.150000095367432,3.25600004196167,3.128000020980835,3.25600004196167,50596710.0,-0.04371579201763853,1.4150959522802724,1.0599979496031484,36.04853656657013,38.84575489477536,0.1791977313160258,0.27481550548227895,0.81483110397782,1.2164672056464458,34.82700381873136,0.1659998893737793,-0.23978851237624443,-0.24639991521835292,-0.5068435462831538,0.014043715846447924,-0.37662173075075334,-0.1161780996859525,0.30399990081787065,6.7484895889328325,-36.66700661645539,0.13022181553240045,9,0.14099991321563676,0.44499981403350786,1.004999995231628,1.218999862670898,0.36199998855590776,0,0.04761900076430159,1.1538489753717844,3.2939999103546143,2.4482815319666704,3.4300000667572017,1.476197774750264,3.400000095367432,0.04761900076430159
3051,2011-09-06,3.0999999046325684,3.181999921798706,3.0780000686645512,3.140000104904175,56569086.0,-0.015873075943202974,-1.4761907465067523,0.377360570045616,31.358875827325946,38.6373601472358,0.21934302017287344,0.29787311726554977,0.8433319702021977,1.2553741004413617,35.64613092192111,0.10399985313415483,-0.2032677984340987,-0.2696001052856447,-0.536463685667965,-0.002736524903324433,-0.40303189547680507,-0.13616831509448435,0.34748009204864516,5.851021332125911,-34.26257919117732,0.13343179019116017,9,0.1660001277923584,0.4700000286102295,1.0520001649856567,1.2660000324249268,0.49400019645690874,1,0.050322626492981026,1.4150959522802724,3.150000095367432,1.1538489753717844,3.2939999103546143,2.4482815319666704,3.4300000667572017,0.050322626492981026
3052,2011-09-07,3.191999912261963,3.2079999446868896,3.135999917984009,3.1679999828338623,43385828.0,0.02967742272892071,1.5714297878500176,-0.5999952316522921,43.04761173827812,39.591367906622956,0.10867162725728763,0.18246451190686797,0.7292333876179633,1.152064465757066,35.885949258843674,0.10800004005432129,-0.18252901563338053,-0.15680009126663208,-0.4099200857112,0.09631990317793582,-0.28336008848891625,-0.03024009404434791,0.2407008872985843,30.319113184169428,-12.061234945903774,0.12655999722228398,9,0.07400012016296387,0.3390001058578491,0.9140001535415649,1.128000020980835,0.29000020027160645,2,0.054511287461856295,-1.4761907465067523,3.0999999046325684,1.4150959522802724,3.150000095367432,1.1538489753717844,3.2939999103546143,0.054511287461856295
3053,2011-09-08,3.196000099182129,3.2300000190734863,3.135999917984009,3.186000108718872,40437562.0,0.0012531914254756416,1.4102642478335956,0.4166674945113895,46.43584902133069,41.074556092120474,0.09419757700264064,0.1730000415797246,0.7000174945816973,1.138706886670814,35.537521058996994,0.09400010108947754,-0.15669834998349907,-0.14369990825653067,-0.40534257185208045,0.1179427553390191,-0.2745212400543058,-0.012878576458755564,0.22251267114257844,37.10694653123276,-8.446931250822892,0.13082133179777491,9,0.06999993324279785,0.3349999189376831,0.8989999294281006,1.1129997968673706,0.3619999885559082,3,0.07947432434892199,1.5714297878500176,3.191999912261963,-1.4761907465067523,3.0999999046325684,1.4150959522802724,3.150000095367432,0.07947432434892199
3054,2011-09-09,3.0199999809265137,3.1719999313354488,3.0199999809265137,3.1679999828338623,56494090.0,-0.055068871337223824,-1.0540533574329347,-14.80001430512839,35.477945849195024,40.56882302247605,0.25780303454545717,0.3280133769600573,0.846238116771469,1.3040076434577283,35.053688086478886,0.17600011825561523,-0.1482929690366639,-0.29570002555847186,-0.5822997701628676,-0.009100280954076112,-0.43899989786066973,-0.15240015325627398,0.38489228133178743,0.0,-44.4448831438779,0.14329987230219796,9,0.21700000762939453,0.4559999704360962,1.0750000476837158,1.2889999151229858,0.4479999542236328,4,0.16225165981173784,1.4102642478335956,3.196000099182129,1.5714297878500176,3.191999912261963,-1.4761907465067523,3.0999999046325684,0.16225165981173784
3055,2011-09-12,2.9260001182556152,2.9719998836517334,2.859999895095825,2.9500000476837163,87301090.0,-0.031125782537938962,2.2941366216590526,0.16216168323514976,33.3910130230977,39.927618699868574,0.31606262314169875,0.38670889924986973,0.9088811657714677,1.3851839402090915,35.758534254319,0.16000008583068848,-0.14171586200699826,-0.3546998977661131,-0.6524960802298261,-0.056903715302400126,-0.5035979889979694,-0.20580180653425684,0.4557986071227784,17.83789217426717,-26.999726234572545,0.14889809123185646,9,0.23099982738494873,0.4279998540878296,1.1274999380111694,1.3479998111724854,0.4799997806549072,0,0.22761444376524032,-1.0540533574329347,3.0199999809265137,1.4102642478335956,3.196000099182129,1.5714297878500176,3.191999912261963,0.22761444376524032
3056,2011-09-13,2.961999893188477,2.992000102996826,2.8499999046325684,2.9760000705718994,59543874.0,0.012303408570715879,5.173889156676463,0.5833424396252551,31.127001420915292,37.73252685900847,0.2523595989648646,0.327324249406304,0.8428438037897013,1.3356094564532763,36.433143809740685,0.1420001983642578,-0.12749038800507773,-0.2932001233100885,-0.6088319272250327,0.022431680604855675,-0.45101602526756057,-0.1353842213526164,0.37805492576731137,29.473672322623024,-12.503178426995412,0.15781590195747217,9,0.19000005722045854,0.3870000839233394,1.0275001525878902,1.251999974250793,0.5,1,0.18568541882788825,2.2941366216590526,2.9260001182556152,-1.0540533574329347,3.0199999809265137,1.4102642478335956,3.196000099182129,0.18568541882788825
3057,2011-09-14,3.0380001068115234,3.0439999103546143,2.9019999504089355,2.9300000667572017,57240959.0,0.025658412006637654,1.3666729582865602,-7.714190834625027,37.323948539360764,36.66106846728026,0.13366598854344858,0.22422856492613086,0.7394554399859548,1.2458596482188407,36.96774672338297,0.1419999599456787,-0.13102202438003818,-0.19269990921020508,-0.49495885191892164,0.10955903349851148,-0.34382938056456336,-0.0415704378558468,0.2530492207119428,49.47372251599286,8.634664842939756,0.1511294713543584,9,0.08499979972839355,0.24499988555908203,0.9394998550415039,1.1759997606277466,0.35199999809265137,2,0.18301513322245833,5.173889156676463,2.961999893188477,2.2941366216590526,2.9260001182556152,-1.0540533574329347,3.0199999809265137,0.18301513322245833
3058,2011-09-15,3.131999969482422,3.1700000762939453,3.0499999523162837,3.053999900817871,69797547.0,0.030941362529955274,-1.7907016717030115,0.7222225901519889,44.04761397919635,37.58426621836333,-0.007879157484036448,0.12016533274516394,0.6192397872317752,1.1374953073629852,36.728217450758635,0.13199996948242188,-0.1272404040564279,-0.08840004205703744,-0.3893000335613692,0.21249994944729433,-0.2388500378092031,0.062049953695128224,0.11494441575195458,87.57765262860175,43.54617526001095,0.15044999575216586,9,-0.07899999618530273,0.1510000228881836,0.749500036239624,1.0219999551773071,0.2820000648498535,3,0.11174972747812206,1.3666729582865602,3.0380001068115234,5.173889156676463,2.961999893188477,2.2941366216590526,2.9260001182556152,0.11174972747812206
3059,2011-09-16,3.140000104904175,3.196000099182129,3.124000072479248,3.1700000762939453,96072796.0,0.002554321679343774,-1.3225801489730702,-0.384614679235594,39.63303667358445,37.98254400803159,-0.04472472767525293,0.10776686428572457,0.5824486088976464,1.113945619578951,36.01963470825623,0.07200002670288086,-0.15176140103660174,-0.074099910259247,-0.3762535160923184,0.22805369557382438,-0.2251767131757827,0.07697689265728869,0.06724983227002079,83.81503965601593,41.44747103939477,0.1510768029165356,9,-0.10000014305114746,0.10799980163574219,0.6684999465942383,0.9459998607635498,0.30399990081787154,4,0.13312100919392122,-1.7907016717030115,3.131999969482422,1.3666729582865602,3.0380001068115234,5.173889156676463,2.961999893188477,0.13312100919392122
3060,2011-09-19,3.0499999523162837,3.109999895095825,3.0179998874664307,3.0799999237060547,47316543.0,-0.028662468019451715,1.0444465637227243,1.0000000000000149,38.502672433192345,38.77629918646119,0.033077067742138144,0.18471231087593054,0.6453065602056705,1.1880024142544205,35.88514107448454,0.12200021743774414,-0.17795467520791908,-0.14980006217956587,-0.45472084206277774,0.155120717703646,-0.3022604521211716,0.002660327762039838,0.14600014686584517,57.80344948767584,15.249292459186421,0.15246038994160593,9,-0.009999990463256392,0.19799995422363326,0.716500043869019,0.9900000095367436,0.3220000267028813,0,0.1370491768422546,-1.3225801489730702,3.140000104904175,-1.7907016717030115,3.131999969482422,1.3666729582865602,3.0380001068115234,0.1370491768422546
3061,2011-09-20,3.124000072479248,3.130000114440918,3.009999990463257,3.0179998874664307,51369987.0,0.024262334858977885,1.0338957709085546,-3.5333428700855403,37.500005398968646,38.15989848209347,-0.04152768813458119,0.1012544421934436,0.5501383911571556,1.0982954511664351,35.93504904702976,0.12000012397766113,-0.17824657337937122,-0.06649994850158691,-0.368601726036101,0.23560182903292715,-0.21755083726884372,0.0845509402656699,0.07200002670288086,75.51020739162097,37.6543457803163,0.15105088876725697,9,-0.0840001106262207,0.07299983501434326,0.6199999451637268,0.9089999198913574,0.23799991607666016,1,0.09026882838945505,1.0444465637227243,3.0499999523162837,-1.3225801489730702,3.140000104904175,-1.7907016717030115,3.131999969482422,0.09026882838945505
3062,2011-09-21,3.0559999942779537,3.1540000438690186,3.0460000038146973,3.119999885559082,43312314.0,-0.021766989956350624,-1.5714334371212615,-0.6037715054307651,33.62522542233678,36.73649585998304,0.005757496343752333,0.15117233050163703,0.5969688587559281,1.1502254174583988,35.94940789974274,0.10800004005432129,-0.1707490191366925,-0.11810002326965385,-0.41145801819695693,0.17525797165764923,-0.26477902073330517,0.028578974193997464,0.1054000854492192,24.731170390993185,-6.201359587961903,0.14667899746365146,9,-0.032999992370605025,0.13800001144409224,0.6515000462532048,0.964999914169312,0.5079998970031743,2,0.13285337031109834,1.0338957709085546,3.124000072479248,1.0444465637227243,3.0499999523162837,-1.3225801489730702,3.140000104904175,0.13285337031109834
3063,2011-09-22,2.900000095367432,3.0199999809265137,2.900000095367432,3.0,79489536.0,-0.051047087435410754,-1.4000000000000123,1.562501164155178,33.04648565600891,36.46633361629569,0.1289105617079045,0.28840783291481387,0.7281314697729844,1.290266492824942,36.09941195694781,0.15599989891052157,-0.15681785290443795,-0.25279992818832353,-0.5611958503962806,0.055595994019633554,-0.4069978892923021,-0.09860196708434499,0.25399994850158647,0.0,-32.058444044947805,0.15419796110397851,9,0.12299990653991655,0.2699998617172237,0.7804998755455013,1.084999799728393,0.5920000076293941,3,0.16896551497342593,-1.5714334371212615,3.0559999942779537,1.0338957709085546,3.124000072479248,1.0444465637227243,3.0499999523162837,0.16896551497342593
3064,2011-09-23,2.9100000858306885,2.96399998664856,2.809999942779541,2.9479999542236333,77507129.0,0.0034482724601392345,3.400005449572676,0.3799990463247802,38.32685452091691,37.01476044938672,0.11361388554900165,0.2634019315277287,0.694703616818007,1.2645870253951905,35.96224821637727,0.154000043869019,-0.16785110142094473,-0.22469993829727164,-0.545866945523092,0.09646706892854873,-0.38528344191018205,-0.06411643468436123,0.24399995803833008,29.069800483906405,-5.934472523078377,0.16058350361291024,9,0.09299993515014648,0.2219998836517334,0.7494999170303345,1.0509998798370366,0.5,4,0.17319585348318478,-1.4000000000000123,2.900000095367432,-1.5714334371212615,3.0559999942779537,1.0338957709085546,3.124000072479248,0.17319585348318478
3065,2011-09-26,3.0199999809265137,3.0840001106262207,2.859999895095825,2.874000072479248,84868048.0,0.037800650120745516,-1.5747112262095615,-3.842116160443666,46.32353392336071,38.70326406076954,0.020506593595908562,0.13296889856447436,0.5646500824491736,1.1400906655151788,35.874569465484655,0.2240002155303955,-0.18297427352817497,-0.09740004539489755,-0.4030055092226119,0.2082054184328168,-0.2502027773087545,0.05540268651895941,0.0927200508117676,61.04650477772672,21.431098450927813,0.1528027319138571,9,-0.01699995994567871,0.1119999885559082,0.6054999828338623,0.8930000066757202,0.20600008964538574,0,0.14039736009052972,3.400005449572676,2.9100000858306885,-1.4000000000000123,2.900000095367432,-1.5714334371212615,3.0559999942779537,0.14039736009052972
3066,2011-09-27,3.240000009536743,3.246000051498413,3.088000059127808,3.135999917984009,96625759.0,0.07284769205287711,1.7241336786286765,0.7123298408799937,51.97368769331066,40.33101285565286,-0.17423471642248112,-0.09737942462531057,0.3291249738684048,0.9075565830454675,35.38141321262277,0.22600007057189941,-0.16462742653182927,0.12599998712539673,-0.1720978402178157,0.42409781446860917,-0.02304892654620927,0.2750489007970027,-0.43000006675720215,98.62384392992463,55.44351733573566,0.1490489136716062,9,-0.2120000123977661,-0.10800004005432129,0.35249996185302734,0.6729999780654907,0.02200007438659668,1,0.040740731201817315,-1.5747112262095615,3.0199999809265137,3.400005449572676,2.9100000858306885,-1.4000000000000123,2.900000095367432,0.040740731201817315
3067,2011-09-28,3.257999897003174,3.3239998817443848,3.1840000152587886,3.20199990272522,70952368.0,0.005555520806620029,-2.043482993197259,0.5384610094266913,52.520316945513024,41.27242429635471,-0.17628394493413646,-0.13340269510036729,0.2934258420473652,0.8756907593342564,34.767802218028436,0.13999986648559615,-0.13264376988685633,0.1510998845100402,-0.12420959264414755,0.42640936166422794,0.013445145932946101,0.2887546230871343,-0.4392799520492554,87.15953451781924,41.42596575123995,0.1376547385770939,9,-0.19099998474121094,-0.12599992752075195,0.3345000743865967,0.6499999761581421,0.12000012397766113,2,0.0319214532966674,1.7241336786286765,3.240000009536743,-1.5747112262095615,3.0199999809265137,3.400005449572676,2.9100000858306885,0.0319214532966674
3068,2011-09-29,3.3420000076293945,3.375999927520752,3.240000009536743,3.247999906539917,56464120.0,0.025782723536451613,-1.472728139704751,1.678573405256292,64.14762844748444,43.99626782678804,-0.254082367143158,-0.23645684539174816,0.18840463760219617,0.7774059784002949,34.47817194039117,0.1359999179840088,-0.09624415098500183,0.23949999809265154,-0.01618026116596738,0.49518025735127047,0.11165986846334208,0.367340127721961,-0.5030688652038573,93.99294685371714,40.719816009492966,0.12784012962930943,9,-0.24900007247924805,-0.21000003814697266,0.23299992084503174,0.5640000104904175,-0.04399991035461426,3,0.06642725408286476,-2.043482993197259,3.257999897003174,1.7241336786286765,3.240000009536743,-1.5747112262095615,3.0199999809265137,0.06642725408286476
3069,2011-09-30,3.3220000267028813,3.374000072479248,3.2699999809265137,3.3239998817443848,65098870.0,-0.005984434733948385,1.039212753026974,-0.02127503075342254,68.60901598569491,47.34141711039944,-0.22970685860874607,-0.22583003368682286,0.18439658258685698,0.7838818612868192,33.80562445124713,0.10400009155273438,-0.07192352999744145,0.2181000113487248,-0.042259141938073785,0.4784591646355234,0.08792043470532551,0.3482795879921241,-0.4508447571716312,89.53490359988938,30.466676942127037,0.1301795766433993,9,-0.22900009155273482,-0.19000005722045943,0.25299990177154497,0.5839999914169307,0.007999897003173384,4,0.051174014126264655,-1.472728139704751,3.3420000076293945,-2.043482993197259,3.257999897003174,1.7241336786286765,3.240000009536743,0.051174014126264655
3070,2011-10-03,3.2999999523162837,3.3399999141693115,3.233999967575073,3.259999990463257,51667540.0,-0.0066225388951706154,-1.3043464739968154,-20.00143061516874,66.09523433244297,50.518664769674366,-0.18831864737052006,-0.20239295058046425,0.18118664025189313,0.790942973825342,32.46249883807438,0.10599994659423873,-0.063054711860838,0.18859994411468461,-0.08562343443150988,0.4628233226608791,0.051488254841587366,0.32571163338778186,-0.3985540033056636,73.61110766176647,10.353258125693245,0.1371116892730973,10,-0.20700001716613725,-0.16799998283386186,0.2494999766349797,0.6060000658035283,0.029999971389770952,0,0.03333337427389815,1.039212753026974,3.3220000267028813,-1.472728139704751,3.3420000076293945,-2.043482993197259,3.257999897003174,0.03333337427389815
3071,2011-10-04,3.25600004196167,3.2939999103546143,3.211999893188477,3.25600004196167,56554127.0,-0.013333306360725827,1.157902662140869,0.0,60.707264645995295,53.52778023896976,-0.1381537895342846,-0.1540024508690836,0.20029947730475595,0.8200434875372853,30.891636673899832,0.08800005912780673,-0.04986444930893885,0.1368000268936158,-0.14483246847684672,0.41843252226407834,-0.004016220791615677,0.2776162745788473,-0.3260808542404421,37.500031044100155,-26.365362652905063,0.1408162476852313,10,-0.16300010681152344,-0.12400007247924805,0.2919999361038208,0.6499999761581421,-0.10400009155273438,1,-0.009213750308091573,-1.3043464739968154,3.2999999523162837,1.039212753026974,3.3220000267028813,-1.472728139704751,3.3420000076293945,-0.009213750308091573
3072,2011-10-05,3.365999937057495,3.365999937057495,3.2660000324249268,3.318000078201294,56780531.0,0.033783751129669026,3.1666749451138947,100.0,61.315277163861566,56.668757073175605,-0.22300740514325845,-0.2638247546767287,0.06624207092846834,0.696718341759988,29.323110641842415,0.1099998950958252,-0.023897042550799608,0.23809992074966413,-0.06307380867780132,0.5392736501771296,0.0875130560359314,0.38868678546339686,-0.40931590494829573,93.90244611595861,31.671790222503176,0.15058686471373267,10,-0.27300000190734863,-0.23399996757507324,0.16350001096725464,0.5400000810623169,-0.1819999217987065,2,-0.03089716431339873,1.157902662140869,3.25600004196167,-1.3043464739968154,3.2999999523162837,1.039212753026974,3.3220000267028813,-0.03089716431339873
3073,2011-10-06,3.4500000476837163,3.4500000476837163,3.3420000076293945,3.369999885559082,60214887.0,0.02495547005257892,1.6999955296606823,1.6666749451139042,63.9639597068354,59.51732431605544,-0.24673194312267865,-0.34553595618482236,-0.0375314004477465,0.59901166751883,27.95799646909711,0.10800004005432173,0.0016672844842013923,0.3094000339508063,-0.023604370285865706,0.6424044381874783,0.1428978318324705,0.47590223606914206,-0.46815706184982364,100.0,38.8266258187962,0.16650220211833597,10,-0.29500007629394576,-0.3180000782012944,0.0609999299049373,0.4160000085830684,-0.16600012779235884,3,-0.020869572668910874,3.1666749451138947,3.365999937057495,1.157902662140869,3.25600004196167,-1.3043464739968154,3.2999999523162837,-0.020869572668910874
3074,2011-10-07,3.509999990463257,3.526000022888184,3.440000057220459,3.4539999961853027,51379100.0,0.01739128752181429,-1.047621345307273,0.6999985098868965,71.29629956678461,62.29207605421365,-0.23766440090288077,-0.3867742288159399,-0.11701518326426408,0.5250039563290319,26.17761422507318,0.08599996566772505,0.04238271796519477,0.34489997625350943,-0.021201435444059502,0.7110013879510784,0.16184927040472497,0.5279506821022939,-0.49070443968137845,94.90445037706552,31.92901631295532,0.18305070584878452,10,-0.2029999494552608,-0.34200000762939453,-0.004000067710876465,0.35600006580352783,-0.29399991035461426,4,-0.06039883013233183,1.6999955296606823,3.4500000476837163,3.1666749451138947,3.365999937057495,1.157902662140869,3.25600004196167,-0.06039883013233183
3075,2011-10-10,3.5920000076293945,3.594000101089477,3.5280001163482666,3.5299999713897705,54928920.0,0.023361828315935362,-1.0000072248331833,1.107143617406261,71.50735350512623,64.46248336663761,-0.2570220670277652,-0.4388194306767508,-0.21691629211214547,0.4300972081056402,23.85853941232962,0.08400011062622026,0.10234300725366285,0.39359999895095843,-0.0009792463290185793,0.7881792442309354,0.19631037631096993,0.5908896215909469,-0.5220340096368856,99.4764156095431,36.51323013893455,0.19728962263998856,10,-0.20299994945526167,-0.38999998569488525,-0.10700011253356934,0.27400004863739014,-0.43199992179870605,0,-0.0729398895787452,-1.047621345307273,3.509999990463257,1.6999955296606823,3.4500000476837163,3.1666749451138947,3.365999937057495,-0.0729398895787452
3076,2011-10-11,3.51200008392334,3.5899999141693115,3.4820001125335693,3.5739998817443848,49917501.0,-0.022271693634781542,1.2978714769798916,-0.9999961545412944,70.72728309158771,66.48547960509035,-0.1501737702809316,-0.3325523119581071,-0.15128045668339674,0.49716899479201704,21.495371816443026,0.1099998950958252,0.15544627575563164,0.2861000657081605,-0.11570525267289389,0.6879053840892149,0.0851974065176333,0.4870027248986877,-0.3791499935591949,75.0000000000001,6.903267359728588,0.20090265919052724,10,-0.10900008678436279,-0.31000006198883057,-0.06900012493133545,0.31700003147125244,-0.3280000686645512,1,-0.051822367844014505,-1.0000072248331833,3.5920000076293945,-1.047621345307273,3.509999990463257,1.6999955296606823,3.4500000476837163,-0.051822367844014505
3077,2011-10-12,3.594000101089477,3.594000101089477,3.4800000190734863,3.49399995803833,52428160.0,0.023348523692098944,1.2799983787559928,-1.6129107927058988,83.82067015154453,68.67137312776369,-0.20059456449689517,-0.3907989315879181,-0.24743920776074058,0.4024906141429665,19.518294299074675,0.11400008201599077,0.19722479874383003,0.34030008316039995,-0.08312211140776826,0.7637222777285682,0.12858898587631584,0.552011180444484,-0.40581200943829243,100.0,22.32742390562565,0.2117110972840842,10,-0.19100010395050004,-0.3920000791549678,-0.1760001182556148,0.2100000381469731,-0.43600010871887207,2,-0.1229827874925642,1.2978714769798916,3.51200008392334,-1.0000072248331833,3.5920000076293945,-1.047621345307273,3.509999990463257,-0.1229827874925642
3078,2011-10-13,3.4820001125335693,3.615999937057495,3.407999992370605,3.568000078201294,103058015.0,-0.03116304546623594,1.2857176542715039,-0.8599984264396328,75.3546160001725,69.42088424048343,-0.0744794285882513,-0.26481033443396385,-0.1496439018413187,0.5007448408091633,18.372181438255964,0.2079999446868901,0.21507771441206902,0.2108000874519349,-0.22030503147874025,0.6419052063826101,-0.004752472013402453,0.42635264691727226,-0.24511457974978956,35.57699030851157,-46.25062039245722,0.21555255946533758,10,-0.0680001974105835,-0.26900017261505127,-0.08350008726119995,0.32200002670288086,-0.3160002231597896,3,-0.08558302344739166,1.2799983787559928,3.594000101089477,1.2978714769798916,3.51200008392334,-1.0000072248331833,3.5920000076293945,-0.08558302344739166
3079,2011-10-14,3.558000087738037,3.5780000686645512,3.4660000801086426,3.5,50400701.0,0.02182652864682666,1.285712895519181,-0.6744198940977516,74.58867341619435,70.36459969423358,-0.12681861589717203,-0.3245278679712076,-0.2358410852003212,0.41082247997564014,17.37952137056365,0.11199998855590865,0.2345549308355661,0.2659000635147093,-0.17874050559152277,0.7105406326209414,0.04357977896159326,0.4882203480678253,-0.2680385383559374,72.11544964265866,-11.831044189460329,0.22232028455311595,10,-0.14400017261505127,-0.34500014781951904,-0.15950006246566772,0.24600005149841309,-0.6400001049041748,4,-0.07700960120573597,1.2857176542715039,3.4820001125335693,1.2799983787559928,3.594000101089477,1.2978714769798916,3.51200008392334,-0.07700960120573597
3080,2011-10-17,3.4679999351501465,3.5899999141693115,3.4560000896453857,3.5780000686645512,47844021.0,-0.025295151874239363,1.0,-1.896551157150499,61.825722446639624,70.48887278319405,-0.011713320595626797,-0.2125016302566669,-0.15729419474551154,0.4858842753625896,15.866631124184904,0.13399982452392578,0.23079355507836974,0.15499991178512573,-0.28093634722432936,0.5909361707945808,-0.0629682177196016,0.37296804128985306,-0.13239301149349147,28.846134007324647,-51.04432837701643,0.21796812950472746,10,-0.026999950408935547,-0.2549999952316284,-0.11149996519088745,0.30700016021728516,-0.5479998588562012,0,-0.07266431942150353,1.285712895519181,3.558000087738037,1.2857176542715039,3.4820001125335693,1.2799983787559928,3.594000101089477,-0.07266431942150353
3081,2011-10-18,3.4059998989105225,3.45199990272522,3.361999988555908,3.4440000057220463,53101023.0,-0.017877750115049995,2.3333362767779495,0.3454550971662929,57.341268949603105,70.04731631494312,0.08247492539822332,-0.13522468121701703,-0.1046736400890631,0.53243377006243,14.370909693794195,0.10599994659423828,0.22289544398791117,0.0788998842239379,-0.3494737363770497,0.5072735048249255,-0.13528692607655612,0.2930866945244319,0.21000003814697266,17.322802864402693,-59.10154843885613,0.21418681030049386,10,0.07300007343292236,-0.1929999589920044,-0.15049993991851807,0.28900015354156494,-0.5299999713897705,1,-0.07222543170318996,1.0,3.4679999351501465,1.285712895519181,3.558000087738037,1.2857176542715039,3.4820001125335693,-0.07222543170318996
3082,2011-10-19,3.461999893188477,3.4760000705718994,3.4100000858306885,3.4260001182556152,28846671.0,0.016441572501475266,1.0624953433965638,-0.9473598353661603,56.122443021609996,69.1760366832514,0.046404528251724475,-0.16785462684149932,-0.16869311786028574,0.46032172206572897,12.940914517221923,0.07000017166137695,0.22229067557730886,0.11459988355636641,-0.29786504693011695,0.5270648140428498,-0.09163258168687527,0.3208323487996081,0.14892004489898625,39.37004917618873,-33.39311924712723,0.2062324652432418,10,0.027000069618224654,-0.24899995326995894,-0.21149992942810103,0.22800016403198198,-0.6199998855590825,2,-0.08030037160794146,2.3333362767779495,3.4059998989105225,1.0,3.4679999351501465,1.285712895519181,3.558000087738037,-0.08030037160794146
3083,2011-10-20,3.390000104904175,3.4739999771118164,3.385999917984009,3.4219999313354488,52938604.0,-0.02079716652388197,-3.3999809266091683,-0.8888896247532782,53.29457798633757,67.17584539653507,0.12180765684569561,-0.060357619097223925,-0.09830007880926983,0.5160742944521126,10.824500631970007,0.08800005912780762,0.2320372569465401,0.01810009479522723,-0.3366415752012992,0.3728417647917537,-0.159270740203036,0.19547092979349046,0.21594143419265732,12.280756791010363,-55.9500713535447,0.1773708349982633,10,0.09899985790252686,-0.17700016498565674,-0.18700015544891357,0.2969999313354492,-0.5400002002716064,3,-0.06843660924905126,1.0624953433965638,3.461999893188477,2.3333362767779495,3.4059998989105225,1.0,3.4679999351501465,-0.06843660924905126
3084,2011-10-21,3.4140000343322754,3.4219999313354488,3.3120000362396236,3.390000104904175,73868907.0,0.007079624980949273,4.500032782781413,-0.7500018626552627,55.51257819797467,65.39864814018489,0.09248371257827159,-0.04707679677092669,-0.12759402958009058,0.47580176260017426,8.41423449829476,0.1099998950958252,0.2343660324048198,0.016900026798248202,-0.263501160840391,0.2973012144368874,-0.1233005670210714,0.1571006206175678,0.1870626737537382,36.69066290685558,-29.58481798226353,0.14020059381931962,10,0.04999995231628418,-0.20100009441375732,-0.24600005149841309,0.24300003051757812,-0.437999963760376,4,-0.07264210382675074,-3.3999809266091683,3.390000104904175,1.0624953433965638,3.461999893188477,2.3333362767779495,3.4059998989105225,-0.07264210382675074
3085,2011-10-24,3.4440000057220463,3.446000099182129,3.3499999046325684,3.4340000152587886,36774354.0,0.00878733775280649,12.71413974557654,0.4166674945114265,59.21568682449515,64.11958188828572,0.04389856626509969,-0.04604374492050711,-0.16671054699766819,0.42992164111856424,6.797029639205873,0.09600019454956055,0.22676548076378422,0.025699996948242543,-0.19168847529240196,0.24308846918888705,-0.08299423917207971,0.1343942330685648,0.14550019549011184,80.48776942020717,10.135653223840336,0.10869423612032222,10,0.019999980926513228,-0.23100006580352828,-0.3000000715255742,0.21300005912780717,-0.42400002479553267,0,-0.1527293908287629,4.500032782781413,3.4140000343322754,-3.3999809266091683,3.390000104904175,1.0624953433965638,3.461999893188477,-0.1527293908287629
3086,2011-10-25,3.371999979019165,3.4279999732971187,3.3499999046325684,3.4219999313354488,41205933.0,-0.02090593106366334,1.5161297765404163,-4.9999999999995115,50.30550115737425,60.395674222266805,0.1049921882691689,0.03831696445792865,-0.09988703509015373,0.4871222075955872,6.24061951986438,0.09400010108947798,0.20294337485082803,-0.05290002822875994,-0.25497135788607306,0.14917130142855317,-0.1539356930574165,0.048135636599896614,0.20640021559409183,36.585323304248384,-29.51602085603239,0.10103566482865657,10,0.09200000762939453,-0.15900003910064697,-0.22800004482269287,0.2850000858306885,-0.2200000286102295,1,-0.13404504909181403,12.71413974557654,3.4440000057220463,4.500032782781413,3.4140000343322754,-3.3999809266091683,3.390000104904175,-0.13404504909181403
3087,2011-10-26,3.361999988555908,3.4200000762939453,3.3499999046325684,3.380000114440918,32093113.0,-0.0029655962412448167,-2.333318195751638,0.3600028610256809,45.15418045297964,57.0400702725787,0.08786171848879931,0.05956162724902203,-0.0970918197896884,0.48205046975360855,6.145789113485003,0.07000017166137695,0.170404031612851,-0.06810002326965314,-0.25701151487051765,0.12081146833121137,-0.16255576907008518,0.02635572253077889,0.2057441997224032,30.86417936147968,-29.670732760399286,0.09445574580043224,10,0.08899998664855957,-0.14900004863739014,-0.24350005388259888,0.2890000343322754,-0.21399998664855957,2,-0.14455683006825637,1.5161297765404163,3.371999979019165,12.71413974557654,3.4440000057220463,4.500032782781413,3.4140000343322754,-0.14455683006825637
3088,2011-10-27,3.563999891281128,3.563999891281128,3.4179999828338623,3.4440000057220463,63953867.0,0.06008325503058232,1.4333341280626883,-6.666613685130708,52.57142454912764,54.593709287349064,-0.11318600865394668,-0.13170650412192408,-0.29797258116235437,0.26711815029210007,6.373252105504927,0.20199990272521973,0.14781635067638677,0.12279988527297991,-0.07035630456278552,0.31595607510874535,0.026221790355096974,0.21937798019086285,-0.25199985504150435,100.0,42.0027498690597,0.09657809491788279,10,-0.11299991607666016,-0.35099995136260986,-0.45549988746643066,0.014000177383422852,-0.4199998378753662,3,-0.20258134278230877,-2.333318195751638,3.361999988555908,1.5161297765404163,3.371999979019165,12.71413974557654,3.4440000057220463,-0.20258134278230877
3089,2011-10-28,3.492000102996826,3.5899999141693115,3.4660000801086426,3.5799999237060547,43352432.0,-0.020201961414319958,1.2962974409692174,-0.7333325386039812,45.19230989662258,52.74555233734717,-0.057588962161348345,-0.04882079042943399,-0.22334608990561877,0.32470945810791907,6.678353260017069,0.12399983406066895,0.10078507071190712,0.042300093173980535,-0.14359532362185945,0.22819550996982052,-0.05064761522393946,0.13524780157190053,-0.17496006965637267,59.16674696736547,6.151280236532138,0.0929477083979199,10,-0.0410001277923584,-0.2790001630783081,-0.395500123500824,0.05799984931945801,-0.252000093460083,4,-0.18384884863356532,1.4333341280626883,3.563999891281128,-2.333318195751638,3.361999988555908,1.5161297765404163,3.371999979019165,-0.18384884863356532
3090,2011-10-31,3.4100000858306885,3.4779999256134038,3.4100000858306885,3.4739999771118164,44307434.0,-0.02348224935496579,-1.1249986030137789,0.7272729735734141,45.10556433036958,51.386029601876785,0.017118792282260653,0.04410393070180785,-0.14187471253046535,0.3928594656975495,6.623564112630459,0.0820000171661377,0.06550099394645814,-0.0451999306678772,-0.21853090625226956,0.12813104491651517,-0.13186541846007316,0.041465557124318764,-0.08204165725708057,25.00007450580301,-24.192085595760933,0.08666548779219611,10,0.0409998893737793,-0.17200016975402832,-0.34250009059906006,0.11999988555908203,-0.18800020217895508,0,-0.127272728543954,1.2962974409692174,3.492000102996826,1.4333341280626883,3.563999891281128,-2.333318195751638,3.361999988555908,-0.127272728543954
3091,2011-11-01,3.2260000705718994,3.3559999465942383,3.21399998664856,3.3499999046325684,66912300.0,-0.053958947398080825,1.0882359644124928,1.9375006984931176,33.916076629093524,48.918655558263836,0.19321982839576002,0.2379405200408442,0.040285853963238694,0.5618947081833081,6.7041335771930815,0.19600009918212846,0.019751743670764377,-0.2276999473571779,-0.40864146984095173,-0.04675842487340409,-0.31817070859906504,-0.13722918611529078,0.3639998435974121,3.1915122969477467,-37.93904499624537,0.09047076124188701,11,0.17599987983703613,0.12599992752075195,-0.158500075340271,0.3039999008178711,-0.04800009727478072,1,-0.06385619502136786,-1.1249986030137789,3.4100000858306885,1.2962974409692174,3.492000102996826,1.4333341280626883,3.563999891281128,-0.06385619502136786
3092,2011-11-02,3.26200008392334,3.276000022888184,3.181999921798706,3.252000093460083,71686920.0,0.01115933433475047,3.947390876065737,-0.08064519230214597,39.700369348020956,47.40818793178422,0.14065805894722194,0.20422007834718414,0.00044117966321977065,0.5103167177287458,7.343935770257248,0.09400010108947798,-0.001579435117268435,-0.18649994134902936,-0.3833332805203722,0.010333397822313461,-0.284916610934701,-0.08808327176335773,0.3204798316955566,19.607883240342293,-21.307064371693297,0.09841666958567141,11,0.12399983406066895,0.13699984550476074,-0.18200010061264038,0.26799988746643066,-0.17400002479553178,2,-0.03372168322635438,1.0882359644124928,3.2260000705718994,-1.1249986030137789,3.4100000858306885,1.2962974409692174,3.492000102996826,-0.03372168322635438
3093,2011-11-03,3.378000020980835,3.4219999313354488,3.1779999732971187,3.2000000476837163,71024376.0,0.035560985307510284,-1.1981966114509501,17.800014305128343,41.8772501031247,45.89315147680089,0.0254536197627222,0.0870105875907492,-0.11626495526737912,0.3803728899943688,7.439075911985943,0.24399995803833008,-0.011533618395245249,-0.0669000029563902,-0.26623562395246436,0.13243561803968396,-0.16656781345442706,0.032767807541646654,0.18846069488525385,48.5437078608122,11.097245511053856,0.09966781049803708,11,0.005999922752380371,0.018999934196472168,-0.2785000801086426,0.15199995040893555,-0.2220001220703125,3,-0.06808763103758175,3.947390876065737,3.26200008392334,1.0882359644124928,3.2260000705718994,-1.1249986030137789,3.4100000858306885,-0.06808763103758175
3094,2011-11-04,3.2980000972747803,3.4340000152587886,3.2799999713897705,3.400000095367432,61438821.0,-0.02368262972444446,-1.2318806527128638,-0.5730337831140725,42.2586547842365,44.00903680566104,0.09752424957667216,0.15843680296605278,-0.03617455126582314,0.4451196093184877,7.063719931307996,0.1540000438690181,-0.026739942936581773,-0.13629993200302115,-0.34345314843250074,0.07085328442645844,-0.23987654021776095,-0.032723323788281355,0.2451529740371705,40.00004768372343,1.4051550164790498,0.10357660821473974,11,0.08599984645843506,0.09899985790252686,-0.1855001449584961,0.23199987411499023,-0.22800016403198198,4,-0.04669497857088378,-1.1981966114509501,3.378000020980835,3.947390876065737,3.26200008392334,1.0882359644124928,3.2260000705718994,-0.04669497857088378
3095,2011-11-07,3.3299999237060547,3.381999969482422,3.1979999542236333,3.2739999294281006,51899850.0,0.009702797297585386,1.2999989569192705,-0.549019562011035,46.44194580973423,43.57975287814548,0.05325305197948227,0.1115198598442424,-0.0707405512710837,0.39808940951608385,6.480304548231416,0.18400001525878862,-0.033392150916013996,-0.09120010137557966,-0.28930224848130415,0.10690204573014483,-0.1902511749284419,0.007850972177282589,0.19124396172500635,59.37497089617448,17.34205152886794,0.09905107355286218,11,0.054000020027160645,0.06700003147125244,-0.2174999713897705,0.20000004768371582,-0.3059999942779541,0,-0.027027001871263723,-1.2318806527128638,3.2980000972747803,-1.1981966114509501,3.378000020980835,3.947390876065737,3.26200008392334,-0.027027001871263723
3096,2011-11-08,3.3299999237060547,3.4200000762939453,3.313999891281128,3.3299999237060547,42924514.0,0.0,-5.6249981373586255,0.0,43.478256772318524,43.3935391358498,0.052153287055034525,0.10243779456401292,-0.07148983921902419,0.3866427533023362,6.0962207685275605,0.10600018501281738,-0.04527416295007791,-0.08210009336471558,-0.27935909657826663,0.11515890984883548,-0.1807295949714911,0.01652940824205995,0.17064932699697,59.37497089617448,16.30274841203167,0.09862950160677558,11,0.054000020027160645,0.06700003147125244,-0.2174999713897705,0.20000004768371582,-0.39599990844726607,1,-0.03243244520381994,1.2999989569192705,3.3299999237060547,-1.2318806527128638,3.2980000972747803,-1.1981966114509501,3.378000020980835,-0.03243244520381994
3097,2011-11-09,3.1519999504089355,3.369999885559082,3.115999937057495,3.368000030517578,125677213.0,-0.05345344665924734,1.3090926430458654,-100.0,39.35597941580589,41.92515634325849,0.22041062894163588,0.25890034590434485,0.10071113320734337,0.5517893294194609,6.073164274707617,0.2539999485015869,-0.06964471945335227,-0.23800005912780753,-0.448074727862128,-0.02792539039348707,-0.34303739349496754,-0.13296272476064752,0.32929034364973475,11.320756131592043,-34.173864503321646,0.10503733436716021,11,0.20099997520446777,0.21399998664855957,-0.03949999809265137,0.37800002098083496,-0.15999984741210938,2,0.008248738355725482,-5.6249981373586255,3.3299999237060547,1.2999989569192705,3.3299999237060547,-1.2318806527128638,3.2980000972747803,0.008248738355725482
3098,2011-11-10,3.1840000152587886,3.263999938964844,3.1080000400543213,3.1080000400543213,87938729.0,0.010152304997879558,-3.105261837015763,-0.35185160656533676,39.786850298468,41.324549721241326,0.14397999989342658,0.2144237862971492,0.06219721148972157,0.5060334279691232,6.5816394556815485,0.1559998989105229,-0.07798228924302997,-0.19109998941421535,-0.4154848873019925,0.0332849084735618,-0.30329243835810393,-0.07890754047032678,0.2680670502397877,23.312877602766722,-22.333076171650728,0.11219244894388862,11,0.10899996757507369,0.17799997329711958,-0.07150006294250444,0.3329999446868901,-0.16799998283386186,3,-0.030150739846393493,1.3090926430458654,3.1519999504089355,-5.6249981373586255,3.3299999237060547,1.2999989569192705,3.3299999237060547,-0.030150739846393493
3099,2011-11-11,3.2839999198913574,3.303999900817871,3.1800000667572017,3.1800000667572017,75857044.0,0.03140700507328398,-1.3846155609607247,1.3684195666427341,43.31102975549124,41.12515699069928,0.012708922626360142,0.09786137584313881,-0.038904481688154746,0.3940607715921298,7.009245809107373,0.12399983406066939,-0.07785879495096282,-0.07740007638931257,-0.28778756194046107,0.13298740916183593,-0.18259381916488682,0.027793666386261684,0.13366044306279345,56.41021134429091,14.544793374771338,0.10519374277557421,11,-0.012999892234802246,0.07800006866455078,-0.14049994945526123,0.22500014305114746,-0.2739999294281006,4,-0.03897686483045637,-3.105261837015763,3.1840000152587886,1.3090926430458654,3.1519999504089355,-5.6249981373586255,3.3299999237060547,-0.03897686483045637
3100,2011-11-14,3.2160000801086426,3.338000059127808,3.196000099182129,3.2980000972747803,85315972.0,-0.02070640725988948,-1.3278685961638126,-0.7884628169653365,43.45637567112775,42.18519021759198,0.05620660771333785,0.15390480246286442,0.03182294365069094,0.44976249364994647,7.28678476970613,0.14199995994567916,-0.10487394398817651,-0.1327999234199524,-0.346465249115782,0.08086540227587724,-0.239632586267867,-0.025967260572037798,0.17069425055552534,34.61539343263873,-7.590839852230687,0.10683266284791475,11,0.0549999475479126,0.14599990844726562,0.021499931812286377,0.27199983596801713,-0.1940000057220459,0,-0.04539805448665046,-1.3846155609607247,3.2839999198913574,-3.105261837015763,3.1840000152587886,1.3090926430458654,3.1519999504089355,-0.04539805448665046
3101,2011-11-15,3.1600000858306885,3.220000028610229,3.101999998092652,3.191999912261963,87159344.0,-0.017412933110394158,1.6818170734681008,0.39024170405282427,41.84167879142116,42.42311348908089,0.11383044183513169,0.20082664670784833,0.09156793776792327,0.4923751947082877,7.973316534773926,0.11800003051757724,-0.12094333107556565,-0.1764999270439147,-0.40416492778039137,0.05116507369256196,-0.29033242741215304,-0.06266742667567637,0.198824815772495,21.641832870284986,-21.09033407725591,0.11383250036823835,11,0.10799992084503174,0.19899988174438477,0.1354999542236328,0.28599977493286133,-0.1679999828338623,1,-0.04303802300905213,-1.3278685961638126,3.2160000801086426,-1.3846155609607247,3.2839999198913574,-3.105261837015763,3.1840000152587886,-0.04303802300905213
3102,2011-11-16,3.1840000152587886,3.25,3.121999979019165,3.150000095367432,97404107.0,0.007594914169690936,-1.8444400881617429,-1.0625032596466637,32.07546448359058,41.33402619802155,0.08672243339243568,0.1633045024403672,0.06870321425284542,0.45438487429134344,8.790102785563231,0.12800002098083496,-0.1321224628387685,-0.13860000371933046,-0.36794266042101853,0.09074265298235762,-0.25327133207017427,-0.02392867536848664,0.15400004386901944,34.74576099957936,-0.7117420157043739,0.11467132835084395,11,0.0839999914169316,0.17499995231628462,0.11849999427795455,0.25199985504150435,-0.14599990844726518,2,-0.07851758756341609,1.6818170734681008,3.1600000858306885,-1.3278685961638126,3.2160000801086426,-1.3846155609607247,3.2839999198913574,-0.07851758756341609
3103,2011-11-17,3.157999992370605,3.196000099182129,3.118000030517578,3.1700000762939453,66202306.0,-0.008165836295095152,1.4374972060379383,-0.352944476389515,33.53055780101769,40.36423764433056,0.0874275620165621,0.18027529569308687,0.09543076829294117,0.46476004185439734,9.48425115069393,0.07800006866455078,-0.11412746868516388,-0.15300002098083532,-0.39128333397069825,0.08528329200902762,-0.27214167747576656,-0.03385836448590407,0.15168005943298413,23.728804997898308,-8.369025766015724,0.11914165649493139,11,0.10300004482269332,0.20099997520446822,0.14450001716613814,0.27799987792968794,-0.09599995613098145,3,-0.05256487959937206,-1.8444400881617429,3.1840000152587886,1.6818170734681008,3.1600000858306885,-1.3278685961638126,3.2160000801086426,-0.05256487959937206
3104,2011-11-18,3.1659998893737797,3.2079999446868896,3.128000020980835,3.1459999084472656,69113333.0,0.0025332162832494287,-1.8571525885558584,-1.6666534212826583,37.02125706030196,39.317494449949194,0.0656367374116793,0.1609976517457512,0.09394023998587064,0.44003321431332987,9.660178696413418,0.07999992370605469,-0.10741586268686998,-0.1326001167297357,-0.3741045157182339,0.10890428225876247,-0.2533523162239848,-0.011847917235486616,0.1187585559844968,27.118590986971842,-5.634282996067849,0.12075219949424919,11,0.0950001478195186,0.1800000667572017,0.1475000381469722,0.2310000658035274,-0.10399985313415616,4,-0.0473783519236074,1.4374972060379383,3.157999992370605,-1.8444400881617429,3.1840000152587886,1.6818170734681008,3.1600000858306885,-0.0473783519236074
3105,2011-11-21,2.9179999828338623,3.0799999237060547,2.9059998989105225,3.0799999237060547,60383496.0,-0.07833225369725794,1.1481492383112306,-8.10000476837595,34.6613384981233,38.33783686392751,0.2783164221572654,0.38743442063046896,0.34873230387792686,0.6697581394342591,10.463694938727409,0.2599999904632573,-0.11891711885403744,-0.35430002212524414,-0.6397072829745531,-0.06889276127593513,-0.4970036525498984,-0.21159639170058986,0.34482744885253913,3.4883954642264814,-31.640439358366795,0.14270363042465448,11,0.21999990940093994,0.3299999237060547,0.39549994468688965,0.4789999723434448,0.11400008201599077,0,0.03152844693989598,-1.8571525885558584,3.1659998893737797,1.4374972060379383,3.157999992370605,-1.8444400881617429,3.1840000152587886,0.03152844693989598
3106,2011-11-22,2.9200000762939453,2.9719998836517334,2.9100000858306885,2.9579999446868896,40399851.0,0.0006854329924088631,-1.1379296170083324,0.23456717445917963,32.37112114818538,37.56174150085857,0.2369606557399635,0.3687409206723258,0.35252709069782107,0.6500755846653026,11.310634197218743,0.06199979782104492,-0.1268840388720367,-0.32969993352890015,-0.651170945858119,-0.008228921199681327,-0.4904354396935098,-0.16896442736429051,0.29287150080383295,4.069817810832934,-31.65819531540475,0.16073550616460944,11,0.20199990272521973,0.3279998302459717,0.4069998860359192,0.4509998559951782,0.1579999923706059,1,0.03493150528342093,1.1481492383112306,2.9179999828338623,-1.8571525885558584,3.1659998893737797,1.4374972060379383,3.157999992370605,0.03493150528342093
3107,2011-11-23,2.875999927520752,2.983999967575073,2.875999927520752,2.95199990272522,112724365.0,-0.015068543706696857,-1.8421072444763613,2.0000062741948756,22.048977786438996,35.59086677729978,0.2656264528486352,0.39470083125112954,0.39948022316579834,0.6771394723023887,12.261157658378721,0.10800004005432084,-0.14618945977792297,-0.3494000792503358,-0.7066152787916016,0.007815120290930011,-0.5280076790209689,-0.17079247947970266,0.29390961463081045,0.0,-32.69799250042834,0.17860759977063298,11,0.23100006580352783,0.3569999933242798,0.4700000286102295,0.4530000686645508,0.26800012588500977,2,0.040333858970598824,-1.1379296170083324,2.9200000762939453,1.1481492383112306,2.9179999828338623,-1.8571525885558584,3.1659998893737797,0.040333858970598824
3108,2011-11-24,2.8420000076293945,2.9179999828338623,2.809999942779541,2.8959999084472656,102743129.0,-0.011821947408971911,1.2040813347541126,0.7105252425752938,23.239416321887674,33.36068750689939,0.27492300574215855,0.3919314767700657,0.4330685686829785,0.69415282558395,13.337350867506467,0.10800004005432129,-0.16549919125982626,-0.3473000049591066,-0.7063614438222352,0.011761433904021956,-0.5268307243906709,-0.16776928552754233,0.28088399618123816,8.04021726042677,-22.753682586239165,0.1795307194315642,11,0.23199999332427979,0.35799992084503174,0.5089999437332153,0.4869999885559082,0.3840000629425049,3,0.06896555195494836,-1.8421072444763613,2.875999927520752,-1.1379296170083324,2.9200000762939453,1.1481492383112306,2.9179999828338623,0.06896555195494836
3109,2011-11-25,2.8499999046325684,2.869999885559082,2.7799999713897705,2.8420000076293945,79528720.0,0.0028148828225538214,2.750007450602505,-0.1481465129011179,21.014477313078913,30.86714324489396,0.22225895002297547,0.3513840948833682,0.4244836633012268,0.6679865984305664,14.332342253282798,0.08999991416931152,-0.1665664996732037,-0.30720009803771964,-0.6671074869919793,0.05270729091654003,-0.48715379251484947,-0.1272464035605898,0.21656496819246795,23.333314789663124,-3.686427577278508,0.17995369447712983,11,0.1650000810623169,0.33500003814697266,0.5010000467300415,0.41300010681152344,0.39800000190734863,4,0.07438601357931862,1.2040813347541126,2.8420000076293945,-1.8421072444763613,2.875999927520752,-1.1379296170083324,2.9200000762939453,0.07438601357931862
3110,2011-11-28,2.9760000705718994,2.9779999256134038,2.869999885559082,2.880000114440918,45072359.0,0.04421058601950212,1.1600080108909867,12.000149013530429,31.44654386690543,29.7121282532811,0.06552528616004016,0.20153546009132217,0.30225197813260873,0.5259970043198634,15.508441374777476,0.1280000209808354,-0.1684303941332308,-0.15949993133544904,-0.5073628939628905,0.1883630312919924,-0.33343141264916953,0.014431549978271452,0.03325182196608356,96.07848178785909,70.12964694590742,0.1739314813137207,11,0.03899991512298584,0.2089998722076416,0.3624998927116394,0.2869999408721924,0.211999893188477,0,0.028897837240708713,2.750007450602505,2.8499999046325684,1.2040813347541126,2.8420000076293945,-1.8421072444763613,2.875999927520752,0.028897837240708713
3111,2011-11-29,3.0199999809265137,3.0360000133514404,2.9440000057220463,2.9600000381469727,61035341.0,0.014784915763176976,-1.0000000000000095,0.624999689559,41.951218377543526,30.809434241498096,-0.0004716814885039611,0.14894787619580274,0.2602239192260747,0.4689114153566276,15.809317407629925,0.09200000762939409,-0.18261620864978934,-0.10520001649856559,-0.45397810436029706,0.2435780713631659,-0.2795890604294313,0.06918902743230015,-0.24000000953674316,93.74998835846972,63.22644042350731,0.17438904393086577,11,-0.026000022888183594,0.16499996185302734,0.31849998235702515,0.20799994468688965,0.06800007820129439,1,0.0039735377480558665,1.1600080108909867,2.9760000705718994,2.750007450602505,2.8499999046325684,1.2040813347541126,2.8420000076293945,0.0039735377480558665
3112,2011-11-30,3.1519999504089355,3.1540000438690186,2.9739999771118164,2.986000061035156,95745722.0,0.04370859944241623,1.117646893828047,2.766667461396029,48.26086528359646,32.446135072895736,-0.1536457059110221,0.008732135327485402,0.133962488830921,0.32506724561180356,15.615474600622322,0.18000006675720215,-0.19047035221046027,0.03229995965957633,-0.31081831258842474,0.3754182319075774,-0.13925917646442398,0.20385909578357664,-0.3668799781799317,99.46521575602262,65.21933529974831,0.17155913612400045,11,-0.15799999237060547,0.03299999237060547,0.18650001287460327,0.07599997520446777,-0.06599998474121094,2,-0.023477120212131886,-1.0000000000000095,3.0199999809265137,1.1600080108909867,2.9760000705718994,2.750007450602505,2.8499999046325684,-0.023477120212131886
3113,2011-12-01,3.1480000019073486,3.181999921798706,3.109999895095825,3.1419999599456787,38492602.0,-0.0012690192146316281,-1.0571385753503042,0.036144855182160436,41.74757422011195,32.97128142398574,-0.16898389157880622,-0.005673302262263924,0.14880192534600667,0.3163769327659458,16.439579066713954,0.07200002670288086,-0.19233977833930815,0.03980001211166373,-0.28159667379792674,0.3611966980212542,-0.12089833084313151,0.20049835506645897,-0.34812482681274437,91.54230744138876,57.61739405565406,0.1606983429547953,12,-0.16700005531311035,0.03699994087219238,0.1839999556541443,0.06499993801116943,-0.09999990463256836,3,-0.0012706316706363463,1.117646893828047,3.1519999504089355,-1.0000000000000095,3.0199999809265137,1.1600080108909867,2.9760000705718994,-0.0012706316706363463
3114,2011-12-02,3.1440000534057617,3.2239999771118164,3.121999979019165,3.1779999732971187,45999223.0,-0.0012706316706363463,-1.6153822641186468,-5.666613685130658,45.26315459253938,34.14926099003196,-0.18822686642217779,-0.014548092255436629,0.16349598996806547,0.30842868280530134,17.287052422522315,0.10199999809265137,-0.18573120167293933,0.04350006580352783,-0.26590580091856975,0.3529059325256254,-0.11120286755752096,0.19820299916457662,-0.3211973935089114,77.40115734005755,41.764018275414905,0.1547029333610488,12,-0.14200007915496826,0.0409998893737793,0.1879999041557312,0.06899988651275635,-0.019999980926513672,4,0.0260814299533203,-1.0571385753503042,3.1480000019073486,1.117646893828047,3.1519999504089355,-1.0000000000000095,3.0199999809265137,0.0260814299533203
3115,2011-12-05,3.240000009536743,3.276000022888184,3.174000024795532,3.181999921798706,52321308.0,0.03053433667311456,-1.7567611106457197,-1.7058889527790078,54.999997019766695,36.66358053131878,-0.2612175229932121,-0.12399354208598812,0.0759799994042889,0.2021948410964045,17.6620535257405,0.13199996948242232,-0.1781052289935281,0.14400001764297476,-0.15375013917002756,0.4417501744559771,-0.004875060763526395,0.2928750960494759,-0.3851015642626954,89.1566230451651,49.61146696135846,0.14887507840650113,12,-0.2120000123977661,-0.11100006103515625,0.09199994802474976,-0.027000069618225098,-0.14800000190734863,0,0.0024691040060575986,-1.6153822641186468,3.1440000534057617,-1.0571385753503042,3.1480000019073486,1.117646893828047,3.1519999504089355,0.0024691040060575986
3116,2011-12-06,3.2219998836517334,3.246000051498413,3.1840000152587886,3.196000099182129,42111190.0,-0.005555594392601115,-1.4800038147008774,0.448271467916307,52.39293908584784,40.03513178680865,-0.2188925580639025,-0.12068705175281824,0.09533750524837536,0.2109340822392043,18.336131857721675,0.06200003623962447,-0.1775016154085729,0.13139989376068106,-0.1520557723700109,0.414855559891373,-0.010327939304664913,0.27312772682602704,-0.3249912806162718,82.11916190355879,40.233304666291154,0.1417278330653459,12,-0.19399988651275635,-0.11499989032745361,0.12250006198883057,-0.008999943733215332,-0.09999990463256836,1,-0.010552427411270493,-1.7567611106457197,3.240000009536743,-1.6153822641186468,3.1440000534057617,-1.0571385753503042,3.1480000019073486,-0.010552427411270493
3117,2011-12-07,3.1779999732971187,3.2939999103546143,3.125999927520752,3.257999897003174,48861383.0,-0.013656086885002083,1.2105268111190932,-3.0769456492833798,51.2315262257566,43.14536622057186,-0.142538305974917,-0.07867301879876454,0.13963122004188167,0.24430133259923803,17.884775168706646,0.1679999828338623,-0.15479137467323012,0.08609998226165727,-0.1987762776832147,0.37097624220652925,-0.0563381477107785,0.22853811223409304,-0.24309222827638477,36.956561175092276,-6.927540754766696,0.1424381299724359,12,-0.1410000324249263,-0.07099997997283891,0.19900000095367476,0.03499996662139937,-0.093999862670898,2,-0.028319671153407056,-1.4800038147008774,3.2219998836517334,-1.7567611106457197,3.240000009536743,-1.6153822641186468,3.1440000534057617,-0.028319671153407056
3118,2011-12-08,3.088000059127808,3.2079999446868896,3.0439999103546143,3.190000057220459,56973471.0,-0.028319671153407056,1.3768160010227828,1.2750011920940199,45.637592483892746,45.881267906217836,-0.01561576327225378,0.003969581794035282,0.22617720045661205,0.32108930879709296,17.563091823517976,0.1640000343322754,-0.1304513552051878,0.0009000658988957966,-0.2806579273641301,0.2824580591619217,-0.13987893073261715,0.14167906253040874,-0.11000125426700835,17.60005950927752,-27.231395183702567,0.140778996631513,12,-0.006000161170959917,0.018999934196471724,0.3044998645782466,0.12499988079071,0.03399991989135698,3,-0.0006476986469515778,1.2105268111190932,3.1779999732971187,-1.4800038147008774,3.2219998836517334,-1.7567611106457197,3.240000009536743,-0.0006476986469515778
3119,2011-12-09,3.1559998989105225,3.1659998893737797,3.0559999942779537,3.058000087738037,48424409.0,0.022020673083121833,-1.1568607284856434,-0.9607824804414993,66.66666666666669,49.79461488396909,-0.039833714742071535,-0.07811645006068701,0.15608713617390535,0.23898918145583448,17.534459406060417,0.10999989509582608,-0.08884421131138076,0.07529990673065168,-0.19291611287555632,0.3435159263368597,-0.05880810307245232,0.20940791653375568,-0.14008096139046522,44.79999542236328,-5.043748500318586,0.13410800980310392,12,-0.03699994087219238,-0.048999905586242676,0.23450005054473877,0.057000041007995605,0.040000200271606445,4,-0.034220470562443484,1.3768160010227828,3.088000059127808,1.2105268111190932,3.1779999732971187,-1.4800038147008774,3.2219998836517334,-0.034220470562443484
3120,2011-12-12,3.0699999332427983,3.1459999084472656,3.0559999942779537,3.140000104904175,33880839.0,-0.027249673137636043,1.1951257806775866,-0.7142888422322788,59.398491747815214,51.73320081399928,0.06805955609197145,-0.0038106466155132246,0.23966369098788443,0.31002207833461126,17.765923007008578,0.0999999046325688,-0.04644230497302093,-0.0034000515937799847,-0.26394877737200506,0.2571486741844451,-0.13367441448289252,0.12687431129533255,-0.026000022888184038,10.400009155273615,-43.36526577392231,0.13027436288911257,12,0.06400001049041704,0.030000090599059615,0.32050001621246293,0.14300000667571977,0.08200001716613725,0,0.017589622283610273,-1.1568607284856434,3.1559998989105225,1.3768160010227828,3.088000059127808,1.2105268111190932,3.1779999732971187,0.017589622283610273
3121,2011-12-13,3.0239999294281006,3.0859999656677246,2.986000061035156,3.0799999237060547,40932525.0,-0.014983714923442526,1.9411702832619961,0.7999979564171957,59.25000618398596,52.95421646959812,0.12816448646124723,0.03317927415095001,0.28407426004186487,0.34130620188020844,17.639517301746938,0.0999999046325688,-0.0009473048289199149,-0.042600047588348566,-0.3007198764529626,0.21551978127626548,-0.1716599620206556,0.08645986684395846,0.26999998092651367,12.337625643943479,-46.236321461398504,0.12905991443230694,12,0.11600005626678467,0.07600009441375732,0.36650002002716064,0.18900001049041748,0.05800008773803711,1,0.022486798871769187,1.1951257806775866,3.0699999332427983,-1.1568607284856434,3.1559998989105225,1.3768160010227828,3.088000059127808,0.022486798871769187
3122,2011-12-14,2.9340000152587886,3.0360000133514404,2.9340000152587886,3.0,42279293.0,-0.02976187707330169,-2.090909747709708,1.1785712765187557,55.37383555012611,54.468245506266356,0.2056113430038029,0.10908220326325901,0.36785999394397306,0.4159494241299906,17.862445061128046,0.10199999809265181,0.027677233700462267,-0.12009996175766036,-0.3784949061562415,0.13829498264092077,-0.24929743395695114,0.00909751044163043,0.3538398981094364,0.0,-62.2824404997438,0.12919747219929062,12,0.17999994754791304,0.14099991321563765,0.4564999341964726,0.27899992465972945,0.1259999275207524,2,0.06407633360008491,1.9411702832619961,3.0239999294281006,1.1951257806775866,3.0699999332427983,-1.1568607284856434,3.1559998989105225,0.06407633360008491
3123,2011-12-15,2.992000102996826,3.01200008392334,2.9479999542236333,2.9560000896453857,38611459.0,0.019768264293250848,-1.461529997019809,-0.5454548738548644,57.8366584755205,55.865301493264255,0.1376286799345552,0.04006218137974882,0.3014835801514697,0.34465813202024265,18.073673365176752,0.07800006866455123,0.04202150836555418,-0.053799879550934016,-0.3087843507520338,0.20118459165016578,-0.1812921151514839,0.07369235604961588,0.2816862144470216,25.000051383342438,-40.46557340619246,0.1274922356005499,12,0.12199985980987549,0.06699991226196289,0.36749982833862305,0.2209998369216919,0.04999995231628418,3,0.030748664593041264,-2.090909747709708,2.9340000152587886,1.9411702832619961,3.0239999294281006,1.1951257806775866,3.0699999332427983,0.030748664593041264
3124,2011-12-16,3.0160000324249268,3.0179998874664307,2.9600000381469727,2.99399995803833,111475356.0,0.008021366511338668,3.4615638554437833,0.611112950759959,52.48756159892391,55.586142002059496,0.10455789768378176,0.0044780430081559075,0.26727923082657856,0.3073716217073583,18.376901991127713,0.05799984931945801,0.04113450505306071,-0.022299957275390803,-0.27114831702050113,0.22654840246971952,-0.1467241371479462,0.10212422259716458,0.24409883293151857,38.67927286795216,-21.967476394390722,0.12442417987255522,12,0.0979999303817749,0.042999982833862305,0.3114999532699585,0.1969999074935913,0.07399988174438477,4,0.03514587050883167,-1.461529997019809,2.992000102996826,-2.090909747709708,2.9340000152587886,1.9411702832619961,3.0239999294281006,0.03514587050883167
3125,2011-12-19,3.009999990463257,3.0439999103546143,2.983999967575073,2.986000061035156,31634631.0,-0.0019894038120569224,-3.2856923902213686,1.0909021945272486,49.347258729439886,55.247733073569734,0.08325676928470882,0.018681711190474903,0.26015122876338026,0.3004262546342007,17.39195443227587,0.05999994277954146,0.046480241452244275,-0.032899999618530185,-0.27571322757552785,0.20991322833846748,-0.1543066135970288,0.08850661435996843,0.23705492088928226,50.00000000000014,-6.192580496346146,0.12140661397849872,12,0.10399997234344482,0.04900002479553223,0.30650001764297485,0.20299994945526123,0.03800010681152344,0,0.06179405624856682,3.4615638554437833,3.0160000324249268,-1.461529997019809,2.992000102996826,-2.090909747709708,2.9340000152587886,0.06179405624856682
3126,2011-12-20,3.0220000743865967,3.032000064849853,2.9560000896453857,3.0,42362444.0,0.003986738857594707,2.6190416721068215,0.9166724615797095,39.93808495160949,53.99290626533117,0.04459262231779482,0.015510237062601906,0.23747090223826106,0.2778141910604144,16.426990723560216,0.07599997520446733,0.04814517692026765,-0.025999915599823176,-0.26213723966235936,0.210137408462713,-0.14406857763109127,0.09206874643144491,0.2125326411221926,80.00013004662179,28.071668780262584,0.11806866203126806,12,0.048999905586242676,0.014999866485595703,0.294499933719635,0.1909998655319214,0.1119999885559082,1,0.04301782687703137,-3.2856923902213686,3.009999990463257,3.4615638554437833,3.0160000324249268,-1.461529997019809,2.992000102996826,0.04301782687703137
3127,2011-12-21,2.992000102996826,3.0559999942779537,2.9820001125335693,3.0480000972747803,44819214.0,-0.009927190817776488,1.055558315037978,-2.545445678677865,38.39285936029285,53.1879359182645,0.050773220916927375,0.05759938727014058,0.2535783151879496,0.29669645660186195,15.154711119836456,0.07399988174438432,0.03133687684730724,-0.061799895763397394,-0.28552111981942385,0.16192132829262906,-0.17366050779141062,0.050060716264615834,0.2305113045019631,40.74086338399719,-5.921559127471426,0.11186061202801321,12,0.05799984931945801,0.04499983787536621,0.32149988412857056,0.2209998369216919,0.12199997901916504,2,0.030080184181533465,2.6190416721068215,3.0220000743865967,-3.2856923902213686,3.009999990463257,3.4615638554437833,3.0160000324249268,0.030080184181533465
3128,2011-12-22,3.0380001068115234,3.039999961853028,3.003999948501587,3.01200008392334,24708835.0,0.015374332296520743,1.4000222525987442,-0.46428617044375664,42.57703193474408,50.51130983693977,-0.003425359456231458,0.02849717008521413,0.19754448933063706,0.24049979026323776,13.502641393385655,0.047999858856201616,0.017779782937778155,-0.025599896907806396,-0.22623716182083253,0.17503736800521974,-0.12591852936431946,0.07471873554870667,0.1729708449976659,82.00009536752295,37.60553395062514,0.100318632456513,12,0.0019998550415039062,-0.0010001659393310547,0.2754998803138733,0.17499983310699463,0.07799983024597168,3,0.007241552071934221,1.055558315037978,2.992000102996826,2.6190416721068215,3.0220000743865967,-3.2856923902213686,3.009999990463257,0.007241552071934221
3129,2011-12-23,3.0620000362396236,3.0899999141693115,3.0460000038146973,3.0559999942779537,24432906.0,0.007899910659742826,-2.384605509298432,0.23077064152881194,36.137067717590426,47.9267071669148,-0.04711617364422782,0.022339460809891687,0.1611326622580087,0.20803175511000616,11.434399695460007,0.051999807357788086,0.007740828215012208,-0.012199974060059127,-0.18591667453707217,0.16151672641695392,-0.09905832429856565,0.0746583761784474,0.13789207810754966,79.10454134610562,38.70435071539745,0.08685835023850648,12,-0.050000071525573286,-0.025000095367431197,0.2479999661445622,0.1509999036788945,0.06399989128112837,4,-0.006531672335012395,1.4000222525987442,3.0380001068115234,1.055558315037978,2.992000102996826,2.6190416721068215,3.0220000743865967,-0.006531672335012395
3130,2011-12-27,3.0620000362396236,3.088000059127808,3.0439999103546143,3.0780000686645512,11270336.0,0.0,1.4444518030398001,-2.666653421282831,37.17949109826974,45.47442771294634,-0.054054729080057484,0.030685997241412633,0.15136627598960306,0.19947767950304618,10.255629192886525,0.0440001487731938,0.009772148771559408,-0.016499972343445357,-0.184132966594031,0.15113302190714029,-0.10031646946873796,0.06731652478184724,0.12725639414401435,79.10454134610562,42.164688781130565,0.08381649712529272,12,-0.050000071525573286,-0.025000095367431197,0.2414999604225163,0.1509999036788945,0.06200003623962447,1,0.009144310123547328,-2.384605509298432,3.0620000362396236,1.4000222525987442,3.0380001068115234,1.055558315037978,2.992000102996826,0.009144310123547328
3131,2011-12-28,3.032000064849853,3.1040000915527344,3.032000064849853,3.068000078201294,23488026.0,-0.009797508502518815,-2.999999999999926,2.249996274717154,38.03278765413181,43.54764461339141,-0.025480102057692022,0.06496170034064619,0.1730486493705543,0.22216319784471672,9.439797175076919,0.0720000267028813,-0.014596924998329541,-0.04709994792938277,-0.21393531591224813,0.11973542005348259,-0.13051763192081545,0.03631773606204991,0.1470461089287909,40.9835745204753,3.878706191899809,0.0834176839914327,12,-0.006000041961669478,0.004999876022339311,0.16099983453750655,0.180999875068665,0.041999816894531694,2,0.005277055436250233,1.4444518030398001,3.0620000362396236,-2.384605509298432,3.0620000362396236,1.4000222525987442,3.0380001068115234,0.005277055436250233
3132,2011-12-29,3.0780000686645512,3.088000059127808,3.0199999809265137,3.0480000972747803,20319960.0,0.01517150489143404,1.720005722051325,-0.8333322295440267,49.11660822038985,42.57875014059912,-0.05465292864194282,0.013843312514081774,0.11728875736048616,0.16948904920314645,9.527297675232134,0.06800007820129439,-0.027268770456188474,0.0026000499725347126,-0.16067221208213267,0.1658723120272021,-0.0790360810547992,0.08423618099986863,0.09124425877329845,74.00001430509474,33.00573702443637,0.08163613102733372,12,-0.04799997806549117,-0.04100012779235884,0.10699987411498979,0.13499987125396684,0.001999855041503462,3,0.018193629963838998,-2.999999999999926,3.032000064849853,1.4444518030398001,3.0620000362396236,-2.384605509298432,3.0620000362396236,0.018193629963838998
3133,2011-12-30,3.1440000534057617,3.1440000534057617,3.0899999141693115,3.1040000915527344,21424367.0,0.021442489690991495,1.700009536752259,1.3333333333333135,48.93618370408698,42.184152596728346,-0.10820297211231367,-0.055307339191881244,0.04441570575478426,0.10080339360081236,9.601085129051343,0.0659999847412105,-0.035185189427401564,0.06880003213882446,-0.09410717885054298,0.2317072431281919,-0.012653573355859038,0.15025363763350796,0.015834501544925494,100.0,57.02976888494298,0.0814536054946837,12,-0.09399998188018799,-0.10700011253356934,0.025999903678894043,0.06899988651275635,-0.054000139236450195,4,-0.009541975470793274,1.720005722051325,3.0780000686645512,-2.999999999999926,3.032000064849853,1.4444518030398001,3.0620000362396236,-0.009541975470793274
3134,2012-01-02,3.2260000705718994,3.2300000190734863,3.1459999084472656,3.1519999504089355,25256609.0,0.0260814299533203,1.048782757106762,1.8500047683761296,63.92858511331263,43.804299972714205,-0.17576543921536647,-0.13792038789022376,-0.04441994649321668,0.014619274402924098,10.264997232970448,0.08599996566772461,-0.030294529372477008,0.14670004844665518,-0.027251013891609333,0.3206511107849197,0.059724517277522704,0.23367557961578767,-0.2920000553131108,98.09526296429172,48.89814901485868,0.08697553116913231,1,-0.13300001621246338,-0.18900012969970703,-0.08900010585784912,-0.013000130653381348,-0.1119999885559082,0,-0.034097994763807815,1.700009536752259,3.1440000534057617,1.720005722051325,3.0780000686645512,-2.999999999999926,3.032000064849853,-0.034097994763807815
3135,2012-01-03,3.247999906539917,3.263999938964844,3.20199990272522,3.23799991607666,39324154.0,0.0068195398285026965,1.9523787898569434,0.13513478682513957,70.89552902702935,47.244015981094186,-0.17931112309603936,-0.16789840029480896,-0.0741078502252348,-0.013491073035882373,11.002793158400777,0.06200003623962402,-0.031241884903732586,0.16829988956451425,-0.0072366308826214976,0.34383641001165,0.0805316293409466,0.2560681497880819,-0.3080798912048346,93.44260853421387,37.947883598768996,0.08776826022356782,1,-0.12499988079071045,-0.16600000858306885,-0.14799994230270386,-0.04999995231628418,0.03400015830993608,1,-0.03756157097588442,1.048782757106762,3.2260000705718994,1.700009536752259,3.1440000534057617,1.720005722051325,3.0780000686645512,-0.03756157097588442
3136,2012-01-04,3.1879999637603764,3.25600004196167,3.1840000152587886,3.23799991607666,30939540.0,-0.018472889318355445,-1.4827659915566491,-4.999999999999956,75.09881888520904,51.32245592830709,-0.10425090241448265,-0.11655192642083412,-0.02033055990982202,0.04244636801704704,11.707370041953494,0.0720000267028813,-0.028342539226529073,0.10999994277954128,-0.06031487979180117,0.28031476535088373,0.02484253149387028,0.19515735406521229,-0.23511675148010358,68.85246382192871,6.076211949410592,0.08515741128567114,1,-0.05400002002716109,-0.07400000095367476,-0.08799999952316329,0.009999990463256392,0.09000015258789018,2,-0.020075248434331172,1.9523787898569434,3.247999906539917,1.048782757106762,3.2260000705718994,1.700009536752259,3.1440000534057617,-0.020075248434331172
3137,2012-01-05,3.088000059127808,3.2100000381469727,3.0720000267028813,3.1940000057220463,44182536.0,-0.03136759904934705,1.0000000000000064,2.1200009536752447,58.75912615179534,53.12046639686835,0.012067716798729755,-0.024917853411779323,0.07247876591956315,0.1368668689921213,12.2119588633913,0.13800001144409135,-0.02360565511456425,0.014500033855438854,-0.1493220264242372,0.1783220941351149,-0.06741099628439917,0.09641106399527688,-0.12267217778015249,8.333354029400004,-56.774960960795134,0.08191103013983796,1,0.05399990081787065,0.0259999036788936,0.0014998912811274856,0.10999989509582475,0.15999984741210893,3,-0.004533736112484865,-1.4827659915566491,3.1879999637603764,1.9523787898569434,3.247999906539917,1.048782757106762,3.2260000705718994,-0.004533736112484865
3138,2012-01-06,3.0859999656677246,3.1419999599456787,3.0480000972747803,3.101999998092652,36819085.0,-0.0006476986469515778,-1.0434804016844834,0.15094377817164767,56.65398877619149,55.40012429226847,0.024130169275919933,-0.02432230186713369,0.06060472823145435,0.13625304431181684,12.260573790127436,0.09399986267089844,-0.011601623406368944,0.012599945068359375,-0.15118728393201852,0.17638717406873727,-0.06929366943182957,0.09449355956854832,-0.1087252020153815,17.592544557264063,-48.75793920176844,0.08189361450018892,1,0.0559999942779541,0.02799999713897705,0.0034999847412109375,0.1119999885559082,0.20000004768371582,4,-0.0019442780390218628,1.0000000000000064,3.088000059127808,-1.4827659915566491,3.1879999637603764,1.9523787898569434,3.247999906539917,-0.0019442780390218628
3139,2012-01-09,3.0480000972747803,3.119999885559082,3.039999961853028,3.0840001106262207,33380021.0,-0.012313632150259046,-2.0769033263795316,2.2499962747171884,53.40502986643423,57.20296193317564,0.06697884442592317,0.005451119375019076,0.08632397265016145,0.17254112530461363,12.338253059386112,0.07999992370605424,0.004420910663614386,-0.01999993324279803,-0.17938291204240064,0.13938304555680459,-0.09969142264259911,0.059691556157003056,-0.05925632660993729,3.5714893925006854,-62.168448806878224,0.07969148939980122,1,0.09399986267089844,0.06599986553192139,0.034999847412109375,0.14999985694885254,0.25999999046325684,0,0.013779467045320404,-1.0434804016844834,3.0859999656677246,1.0000000000000064,3.088000059127808,-1.4827659915566491,3.1879999637603764,0.013779467045320404
3140,2012-01-10,3.124000072479248,3.124000072479248,3.0520000457763667,3.0520000457763667,33350330.0,0.024934374271319504,1.0000000000000124,-2.0000000000000124,58.19936332222373,59.44369256296363,0.0007805365689890209,-0.06987858394885293,0.0013168100437077612,0.0941362210997978,12.404505688586303,0.07599997520446777,0.016857302023188137,0.05330003499984759,-0.10804310408043971,0.2146431740801349,-0.02737153454029606,0.13397160453999124,-0.12424605508240516,38.88892568186572,-24.01252040053351,0.08067156954014376,1,0.017999887466430664,-0.010000109672546387,-0.03050011396408081,0.07399988174438477,0.12999987602233887,1,-0.0032010212007840266,-2.0769033263795316,3.0480000972747803,-1.0434804016844834,3.0859999656677246,1.0000000000000064,3.088000059127808,-0.0032010212007840266
3141,2012-01-11,3.0920000076293945,3.125999927520752,3.063999891281128,3.1040000915527344,33215256.0,-0.010243298369854936,1.2142966621253406,-0.16666777045597433,58.012818063581385,60.432160323318236,0.04714437187504528,-0.03428049717093273,0.029683913224109126,0.12393600905133706,11.97955467931109,0.06200003623962402,0.032138254783674824,0.017899966239929288,-0.14216037015590643,0.177960302635765,-0.06213020195798835,0.09793013443784693,-0.0816761533698318,30.58824849375606,-33.66574155947686,0.08003016819791785,1,0.05999994277954146,0.02199995517730713,-0.013500034809112549,0.10599994659423828,-0.013999938964843306,2,0.06144891874244518,1.0000000000000124,3.124000072479248,-2.0769033263795316,3.0480000972747803,-1.0434804016844834,3.0859999656677246,0.06144891874244518
3142,2012-01-12,3.121999979019165,3.1760001182556152,3.0920000076293945,3.0999999046325684,43991496.0,0.009702448679090203,-3.4210737657090156,-1.8333267106413416,56.90788919018013,61.317905377328586,0.02686756422745651,-0.05214745439016788,-0.004835886936128908,0.09070630056360329,11.062467030646648,0.0840001106262207,0.0480057755092993,0.03849993944168073,-0.1084629387915812,0.18546281767494266,-0.034981499674950456,0.11198137855831192,-0.10152908137139116,60.294060929901384,-1.6443144062749937,0.07348143911663096,1,0.029999971389770952,-0.008000016212463379,-0.05449998378753662,0.07599997520446777,-0.08599996566772461,3,0.04996801357382208,1.2142966621253406,3.0920000076293945,1.0000000000000124,3.124000072479248,-2.0769033263795316,3.0480000972747803,0.04996801357382208
3143,2012-01-13,3.0840001106262207,3.157999992370605,3.0499999523162837,3.157999992370605,37647979.0,-0.01217164274449567,1.918924666052397,-3.3636196152803914,51.76849614102742,59.96678438040801,0.06197916818896321,-0.007274761635290616,0.02436980499917496,0.12614877157558269,10.186227566300683,0.10800004005432129,0.0654949504291431,-0.0040999293327330655,-0.14462205915386672,0.1364222004884006,-0.07436099424330012,0.06616113557783398,-0.05378805132576403,32.35301336194331,-26.281515120237756,0.07026106491056686,1,0.06799983978271529,0.014999866485595703,-0.01200014352798462,0.11399984359741211,-0.07600021362304688,4,0.05317762322660724,-3.4210737657090156,3.121999979019165,1.2142966621253406,3.0920000076293945,1.0000000000000124,3.124000072479248,0.05317762322660724
3144,2012-01-16,3.121999979019165,3.130000114440918,3.0559999942779537,3.059999942779541,27032552.0,0.012321617065450763,-1.1142911638584196,-0.8378396664712111,54.545454545454575,58.15010943801081,0.008577488540763234,-0.038921745349284276,-0.019584963700297386,0.08664873442662735,9.323169462083529,0.07400012016296431,0.07301543568024726,0.02859994173049918,-0.1084246223008809,0.16562450576187926,-0.03991234028519086,0.09711222374618922,-0.08243640453213308,57.14280307975863,1.0522530982384168,0.06851228201569003,1,0.026000022888183594,-0.023000001907348633,-0.027500033378601074,0.07599997520446777,-0.06599998474121138,0,0.05253044056195,1.918924666052397,3.0840001106262207,-3.4210737657090156,3.121999979019165,1.2142966621253406,3.0920000076293945,0.05253044056195
3145,2012-01-17,3.196000099182129,3.220000028610229,3.1540000438690186,3.1760001182556152,41366791.0,0.02370279329284708,-1.0624953433965498,0.32258014897307025,61.64773766352344,56.65554485782353,-0.08222091471457738,-0.10358351077229244,-0.0998344813322416,0.010062612799713211,8.776928829805136,0.09800004959106401,0.07799628252826496,0.09330005645751971,-0.045131857889031846,0.23173197080407126,0.02408409928424371,0.1625160136307957,-0.14745907011598458,85.88240078986664,26.72918796700759,0.06921595717327586,1,-0.06600010395050049,-0.0970001220703125,-0.08300012350082397,0.0019998550415039062,-0.17800021171569824,1,0.03504380008766872,-1.1142911638584196,3.121999979019165,1.918924666052397,3.0840001106262207,-3.4210737657090156,3.121999979019165,0.03504380008766872
3146,2012-01-18,3.1519999504089355,3.2300000190734863,3.1440000534057617,3.2000000476837163,36586952.0,-0.013767255133832146,-1.6875034924655876,-2.4000071525642164,55.270649368292325,56.26793632632318,-0.04901929793795201,-0.05201138565458363,-0.06272386463895518,0.05212074001269462,8.026859381618193,0.08599996566772461,0.06499084768574948,0.04279991388320914,-0.09183340758895486,0.17743323535537314,-0.02451674685287264,0.11011657461929092,-0.09599995613098189,56.6666445908806,-0.5834092175979251,0.06731666073608193,1,-0.01699995994567871,-0.05299997329711914,-0.034999966621398926,0.046000003814697266,-0.1259999275207515,2,0.03236040599538015,-1.0624953433965498,3.196000099182129,-1.1142911638584196,3.121999979019165,1.918924666052397,3.0840001106262207,0.03236040599538015
3147,2012-01-19,3.0820000171661377,3.1659998893737797,3.0739998817443848,3.1600000858306885,64550724.0,-0.02220810099750037,1.0444519796760572,1.6249981373586104,45.60906018113744,55.04072203798385,0.02239510920328014,0.026432010850972354,0.005169433051704253,0.11828291190763895,7.258925849534139,0.09200000762939498,0.04297506435201415,-0.0317000150680542,-0.15541287518069602,0.09201284504458762,-0.09355644512437511,0.03015641498826671,-0.01768002510070854,17.777807212159548,-32.657489703123474,0.06185643005632086,1,0.05299997329711914,0.01699995994567871,0.03799998760223389,0.11599993705749512,-0.03200006484985396,3,-0.0012978418167772787,-1.6875034924655876,3.1519999504089355,-1.0624953433965498,3.196000099182129,-1.1142911638584196,3.121999979019165,-0.0012978418167772787
3148,2012-01-20,3.059999942779541,3.0840001106262207,3.0460000038146973,3.0720000267028813,49918608.0,-0.007138246029870343,1.111102280855122,0.15384709435254698,37.15168633251879,53.234794978659906,0.04505750516289142,0.05287573093607456,0.02373217927232485,0.13579931987104432,6.553250029521232,0.03800010681152344,0.021381774641990425,-0.05480008125305158,-0.17604551490010678,0.06644535239400362,-0.11542279807657918,0.00582263557047602,0.20399999618530318,7.608661849920701,-35.27788371413485,0.06062271682352764,1,0.07800006866455078,0.04600000381469771,0.03450000286102295,0.1380000114440918,-0.037999868392944336,4,-0.007843114338851986,1.0444519796760572,3.0820000171661377,-1.6875034924655876,3.1519999504089355,-1.0624953433965498,3.196000099182129,-0.007843114338851986
3149,2012-01-23,3.0420000553131104,3.0699999332427983,3.003999948501587,3.0420000553131104,50859475.0,-0.005882316275496624,1.3571525885558369,-0.0,33.956390920481795,50.54113137846636,0.0694166878642064,0.07304552715740176,0.03479091901172726,0.15133688810324353,6.5024900361947715,0.06599998474121138,0.015717777919254772,-0.07179996967315683,-0.19518994527811584,0.051590005931802185,-0.13349495747563633,-0.010104981870677321,0.21763988494873088,16.81420130328416,-18.864491591782876,0.06169498780247944,1,0.07499992847442627,0.0679999589920044,0.04449993371963501,0.15599989891052246,-0.012000083923339844,0,-0.011176909168871485,1.111102280855122,3.059999942779541,1.0444519796760572,3.0820000171661377,-1.6875034924655876,3.1519999504089355,-0.011176909168871485
3150,2012-01-24,3.0899999141693115,3.094000101089477,3.0239999294281006,3.0280001163482666,42158473.0,0.015779046016901166,1.0000000000000127,100.0,42.222213812390926,48.78661979500076,0.01797720739416997,0.028723576247067673,-0.017543262977954388,0.10342809536113506,6.330995177345271,0.07000017166137651,0.012811228048717815,-0.02520010471344003,-0.14673690066780942,0.09633669124092936,-0.08596850269062495,0.03556829326374489,0.15941442642211934,38.05307027121687,6.29921008406729,0.0607683979771848,1,0.027000069618225098,0.020000100135803223,-0.003499925136566162,0.10800004005432129,-0.07799983024597168,1,-0.011003210626463145,1.3571525885558369,3.0420000553131104,1.111102280855122,3.059999942779541,1.0444519796760572,3.0820000171661377,-0.011003210626463145
3151,2012-01-25,3.0480000972747803,3.118000030517578,3.0380001068115234,3.101999998092652,42296720.0,-0.013592174129824275,-1.1621635554066332,-0.8709689824108114,46.503497086455944,47.630576227920294,0.059317098566002535,0.07587361533217196,0.021350148284676074,0.1460740364862314,6.22991453357174,0.07999992370605469,0.013851718215370123,-0.06799992322921744,-0.1874230654127711,0.051423218954336214,-0.12771149432099405,-0.008288352137440835,0.19159766763305663,27.160595575714773,-7.243678777485471,0.05971157109177682,1,0.06899988651275635,0.06199991703033447,0.03849989175796509,0.14999985694885254,0.06199979782104492,2,-0.009842588205680403,1.0000000000000127,3.0899999141693115,1.3571525885558369,3.0420000553131104,1.111102280855122,3.059999942779541,-0.009842588205680403
3152,2012-01-26,3.134000062942505,3.134000062942505,3.053999900817871,3.059999942779541,41771911.0,0.028215210932774237,1.162163032937151,-1.3703751125867467,53.658547222730036,47.84058190366502,-0.02771631114647155,-0.006024753279639139,-0.06759465108624951,0.059757862430517505,5.938325497653294,0.08599996566772461,0.007299481216411774,0.015200042724609286,-0.10309234074933737,0.13349242619855595,-0.043946149012364266,0.07434623446158284,0.09617378930908194,100.0,60.847309574375714,0.05914619173697336,1,-0.01700007915496826,-0.01100003719329834,-0.08000010251998901,0.06399989128112793,-0.012000083923339844,3,-0.03446076511974283,-1.1621635554066332,3.0480000972747803,1.0000000000000127,3.0899999141693115,1.3571525885558369,3.0420000553131104,-0.03446076511974283
3153,2012-01-27,3.114000082015991,3.1480000019073486,3.1059999465942383,3.119999885559082,44694955.0,-0.006381614717561823,-2.818173936602547,-0.0810782946011167,55.172416370324854,47.910244328650606,-0.003367433809181364,0.012240019714858885,-0.04999443479389587,0.07925825426615596,6.290856130155317,0.04200005531311035,0.002592464669920691,-0.003299939632415594,-0.12100623402445665,0.11440635475962546,-0.0621530868284359,0.05555320756360471,0.10712681408559543,76.38895327659856,31.38321129763422,0.058853147196020465,1,0.00299990177154541,0.01999986171722412,-0.07050013542175293,0.0839998722076416,0.00599980354309082,4,-0.020552385360977254,1.162163032937151,3.134000062942505,-1.1621635554066332,3.0480000972747803,1.0000000000000127,3.0899999141693115,-0.020552385360977254
3154,2012-01-30,3.115999937057495,3.140000104904175,3.0799999237060547,3.0999999046325684,30732583.0,0.0006422141903763556,-1.142863833175097,-2.666759388038943,49.29076740003001,46.537247632706894,-0.007049198462289574,0.0016618985726308821,-0.05467819397585849,0.07957558732950654,5.861149393524599,0.06000018119812012,-0.0035227623815048403,0.00419992208480835,-0.10182008980765112,0.11021993397726781,-0.04881008386142138,0.05720992803103808,0.09644188114009156,74.19351117298027,27.240278674012103,0.05301000594622968,1,0.001000046730041504,0.018000006675720215,-0.07749998569488525,0.0820000171661377,-0.07200002670288086,0,-0.030166837153297377,-2.818173936602547,3.114000082015991,1.162163032937151,3.134000062942505,-1.1621635554066332,3.0480000972747803,-0.030166837153297377
3155,2012-01-31,3.125999927520752,3.1700000762939453,3.114000082015991,3.1440000534057617,42616243.0,0.0032092396229956854,-1.6666780199818347,-1.1250055879241234,53.13652779427355,46.300123013371476,-0.031316164321676165,-0.018916516825693286,-0.05930622268641095,0.0734753687662586,5.102499861673828,0.0559999942779541,-0.002757070774640269,0.020299911499023438,-0.06467461246939266,0.10527443546743953,-0.02218735048518461,0.06278717348323148,0.07810421588899485,66.66654625321505,16.91442874262554,0.04248726198420816,1,-0.03899991512298584,0.008000016212463379,-0.10149997472763062,0.07200002670288086,-0.08799982070922852,1,-0.030710159423170458,-1.142863833175097,3.115999937057495,-2.818173936602547,3.114000082015991,1.162163032937151,3.134000062942505,-0.030710159423170458
3156,2012-02-01,3.124000072479248,3.1640000343322754,3.032000064849853,3.0559999942779537,86718774.0,-0.0006397489084685182,-1.2758627777012639,-3.7777557021378296,50.19456191447626,46.809623205964684,-0.03766684946709331,-0.023143807994769894,-0.05191136502344751,0.07882814414250028,4.714019109241356,0.13199996948242232,-0.007232101362063759,0.021500051021575928,-0.054802659907355444,0.0978027619505073,-0.016651304442889536,0.05965140648604139,0.07209990313417247,66.66666666666677,17.494226634407532,0.038151355464465665,2,-0.037000060081481934,0.009999871253967285,-0.09950011968612671,0.06099987030029297,-0.25800013542175293,2,-0.03585146797612704,-1.6666780199818347,3.125999927520752,-1.142863833175097,3.115999937057495,-2.818173936602547,3.114000082015991,-0.03585146797612704
3157,2012-02-02,3.0739998817443848,3.1459999084472656,3.0559999942779537,3.138000011444092,64670125.0,-0.016005182322285427,1.250000000000011,-0.9411772955650628,49.04940708058464,48.131592177972,0.012381195692865887,0.027145510787914162,0.004432528339580966,0.13071103933780215,4.992188295586438,0.08999991416931197,-0.02573407429664787,-0.027800130844116033,-0.10491549399298661,0.04931523230475454,-0.0663578124185511,0.010757550730319032,0.11441609278456255,30.434647399683023,-20.003411441025037,0.03855768157443522,2,0.013000130653381348,0.060000061988830566,-0.04249989986419678,0.11100006103515625,-0.25199985504150346,3,0.011711130363157851,-1.2758627777012639,3.124000072479248,-1.6666780199818347,3.125999927520752,-1.142863833175097,3.115999937057495,0.011711130363157851
3158,2012-02-03,3.0799999237060547,3.095999956130981,3.0520000457763667,3.063999891281128,50118015.0,0.0019518679871468603,-1.200010728910192,-0.25,45.7489798430008,49.44187983602967,0.010634869210071951,0.02179010295842776,0.006072790158739849,0.1251467955882486,5.076861050887378,0.04399991035461426,-0.036393902475490236,-0.021500086784362882,-0.09892033944125656,0.05592016587253079,-0.06021021311280972,0.017210039544083955,0.10103940978179837,34.78250353308683,-14.195769757699772,0.03871012632844687,2,0.01700007915496826,0.054000020027160645,-0.04649990797042847,0.10500001907348633,-0.26999998092651367,4,0.013636381932949249,1.250000000000011,3.0739998817443848,-1.2758627777012639,3.124000072479248,-1.6666780199818347,3.125999927520752,0.013636381932949249
3159,2012-02-06,3.0899999141693115,3.095999956130981,3.0559999942779537,3.0799999237060547,39865593.0,0.003246750230832429,2.6363478732052403,0.6249981373586255,37.674385336910724,48.936565560976305,0.00911861216215959,0.015913878188699826,0.003728930703796429,0.11551743775125534,5.090362456177865,0.039999961853027344,-0.03351434423115496,-0.013600087165832608,-0.08708881311432126,0.059888638782656045,-0.05034445014007716,0.02314427580841194,0.08395784391909089,42.02887283306919,-2.187039344078883,0.0367443629742444,2,0.01100015640258789,0.04400002956390381,-0.04649990797042847,0.09500002861022949,-0.23599982261657715,0,0.009708728874782357,-1.200010728910192,3.0799999237060547,1.250000000000011,3.0739998817443848,-1.2758627777012639,3.124000072479248,0.009708728874782357
3160,2012-02-07,3.114000082015991,3.118000030517578,3.0739998817443848,3.0899999141693115,33084841.0,0.007767044826320513,1.750003725282749,2.400019073504518,45.36586528872227,48.8101620278948,-0.012425818953179402,-0.009353431665573453,-0.016240352659192325,0.0934682708930743,5.037949062248587,0.04400014877319336,-0.021524426798854357,0.01090008020401001,-0.06213893573202789,0.08393909614004791,-0.02561942776400894,0.04741958817202896,0.05315936368893848,62.1212394879058,18.67555172804323,0.036519507968018936,2,-0.013000011444091797,0.01999986171722412,-0.049000084400177,0.0709998607635498,-0.2680001258850102,1,-0.022479181058999598,2.6363478732052403,3.0899999141693115,-1.200010728910192,3.0799999237060547,1.250000000000011,3.0739998817443848,-0.022479181058999598
3161,2012-02-08,3.282000064849853,3.2960000038146973,3.1480000019073486,3.1519999504089355,122666902.0,0.05394989672739481,-1.1449273859996476,5.416633553206689,69.68505729324329,50.59088536906293,-0.1606346842269235,-0.17116496514071677,-0.1795926340631282,-0.07276556322459138,5.372365960488177,0.18199992179870605,-0.0004552346344555147,0.16940006017684883,0.06138754981058003,0.27741257054311763,0.11539380499371443,0.22340631535998323,-0.27800011634826616,94.26231910964307,45.60475701267124,0.054006255183134365,2,-0.11800003051757768,-0.13200008869171098,-0.17950010299682573,-0.09700012207031206,-0.4320001602172847,2,-0.07434489738484884,1.750003725282749,3.114000082015991,2.6363478732052403,3.0899999141693115,-1.200010728910192,3.0799999237060547,-0.07434489738484884
3162,2012-02-09,3.2780001163482666,3.3340001106262207,3.2219998836517334,3.3020000457763667,82140344.0,-0.0012187533280165752,1.545457993654819,-0.18461467923559124,72.24493688470314,52.48783209288274,-0.14981485129426586,-0.16324847578772284,-0.1751510429486176,-0.06591902785984427,6.214434388441476,0.1120002269744873,0.01159378986675641,0.15760010480880737,0.02663697487373362,0.2885632347438811,0.0921185398412705,0.22308166977634425,-0.2681601667404174,80.14185056738539,25.20578827265126,0.06548156496753682,2,-0.09500002861022949,-0.10900008678436279,-0.1540001630783081,-0.09300017356872559,-0.4180002212524414,3,-0.1256864443768675,-1.1449273859996476,3.282000064849853,1.750003725282749,3.114000082015991,2.6363478732052403,3.0899999141693115,-0.1256864443768675
3163,2012-02-10,3.247999906539917,3.3340001106262207,3.240000009536743,3.2660000324249268,71897207.0,-0.009151985583749855,-4.529430739239583,0.7500074506025193,70.51791939359978,54.84640453661271,-0.11041963975497415,-0.12683473039365545,-0.14491973984825446,-0.03072690824619695,6.842971821189037,0.09400010108947754,0.02365608195369573,0.11939990520477295,-0.022081620779888844,0.26088143118943474,0.04865914221244205,0.19014066819710385,-0.22519355049133294,69.06468773611367,8.922025883118565,0.07074076299233081,2,-0.06499981880187988,-0.07899987697601318,-0.1199999451637268,-0.06299996376037598,-0.3880000114440918,4,-0.1311576022460087,1.545457993654819,3.2780001163482666,-1.1449273859996476,3.282000064849853,1.750003725282749,3.114000082015991,-0.1311576022460087
3164,2012-02-13,3.2860000133514404,3.318000078201294,3.2739999294281006,3.2839999198913574,33632671.0,0.011699540611133985,-3.0,-0.11111552623910567,69.91870509663224,56.711090903541454,-0.13607948520066282,-0.16012825938540765,-0.18211347413931245,-0.06342109852628663,7.505476197817735,0.07000017166137695,0.025635752950835755,0.14920001029968244,-0.008725527351262752,0.30712554795062763,0.07023724147421007,0.2281627791251548,-0.2507459071197511,81.53844037706783,17.83318110043446,0.07896276882547254,2,-0.10299992561340332,-0.11699998378753662,-0.15800005197525024,-0.10100007057189941,-0.42600011825561523,0,-0.14485698984718498,-4.529430739239583,3.247999906539917,1.545457993654819,3.2780001163482666,-1.1449273859996476,3.282000064849853,-0.14485698984718498
3165,2012-02-14,3.308000087738037,3.3159999847412114,3.2699999809265137,3.2860000133514404,40553030.0,0.00669509260414114,1.4210612173192543,10.999523185123376,77.542350835702,59.74973411701098,-0.14477220880343733,-0.18267310001828418,-0.20612974657565442,-0.081689844994008,7.906125021413556,0.04600000381469771,0.029140996496188176,0.1656000852584838,-0.00829938727122892,0.3394995577881965,0.07865034899362744,0.25254982152334016,-0.2607961413305664,86.02150124144225,16.962683924077666,0.08694973626485637,2,-0.11500000953674316,-0.1390000581741333,-0.18000012636184692,-0.1230001449584961,-0.4680001735687256,1,-0.1372430423651353,-3.0,3.2860000133514404,-4.529430739239583,3.247999906539917,1.545457993654819,3.2780001163482666,-0.1372430423651353
3166,2012-02-15,3.253999948501587,3.3299999237060547,3.236000061035156,3.3199999332427983,55470730.0,-0.016324104535733186,1.1860441906240573,-2.999989162828522,63.63633408037733,61.37050378365462,-0.07866476512350307,-0.12715908111503493,-0.154234574722925,-0.027747278011750254,8.047231894646863,0.09399986267089888,0.036566468383084416,0.10649994611740121,-0.07442578163055913,0.28742567386536155,0.016037082243421263,0.19696280999138116,-0.1953241555253662,28.57142857142857,-35.0627221318949,0.09046286387398009,2,-0.06099987030029297,-0.0849999189376831,-0.12599998712539673,-0.0690000057220459,-0.4440000057220459,2,-0.1253841422334635,1.4210612173192543,3.308000087738037,-3.0,3.2860000133514404,-4.529430739239583,3.247999906539917,-0.1253841422334635
3167,2012-02-16,3.0780000686645512,3.190000057220459,3.0280001163482666,3.186000108718872,158857108.0,-0.05408724112552021,1.7931039443908916,1.6363646215645864,46.979866845720515,61.50726900617903,0.10947464181247835,0.051148160585968494,0.018990269520576586,0.14688360749078422,8.790929359254012,0.2259998321533203,0.03686357269187823,-0.06929993629455522,-0.25053909658569706,0.11193922399658662,-0.15991951644012614,0.0213196438510157,0.2560000419616695,16.33985400367927,-43.793869098948925,0.09061958014557081,2,0.10300004482269243,0.09099996089935258,0.05499988794326738,0.05099987983703569,-0.2760000228881845,3,-0.07407412571335814,1.1860441906240573,3.253999948501587,1.4210612173192543,3.308000087738037,-3.0,3.2860000133514404,-0.07407412571335814
3168,2012-02-17,3.0360000133514404,3.059999942779541,2.990000009536743,3.009999990463257,114015056.0,-0.013645241837610955,-1.1212105886772823,-0.24074086338399825,43.710704083851276,62.17797108917242,0.16156749270673032,0.09618970791029202,0.060571439837356245,0.1859152996367488,9.391831458478725,0.08800005912780806,0.03835112539764696,-0.1100999951362609,-0.29407015590560315,0.07387016563308135,-0.20208507552093202,-0.018114914751589772,0.29399991035461426,13.529416302084831,-42.974129031462255,0.09198508038467115,2,0.1260000467300415,0.1260000467300415,0.09699994325637817,0.07099997997283936,-0.23600006103515625,4,-0.057971053188938804,1.7931039443908916,3.0780000686645512,1.1860441906240573,3.253999948501587,1.4210612173192543,3.308000087738037,-0.057971053188938804
3169,2012-02-20,3.007999897003174,3.063999891281128,3.002000093460083,3.039999961853028,68430467.0,-0.009222699678896662,-1.8181936406788477,-1.230770641528829,40.97860141053224,61.69049732492908,0.1974797874642471,0.1280786746987368,0.08562649742010908,0.21107344076802104,9.580225438052077,0.06199979782104492,0.0439394736917782,-0.13640010356903076,-0.32499093621833275,0.052190729080271225,-0.23069551989368176,-0.04210468724437977,0.3084000301361085,5.294085885406185,-47.86160303262981,0.09429541632465091,2,0.1540001630783081,0.1540001630783081,0.11750006675720215,0.09900009632110596,-0.20399999618530273,0,-0.049202129978394904,-1.1212105886772823,3.0360000133514404,1.7931039443908916,3.0780000686645512,1.1860441906240573,3.253999948501587,-0.049202129978394904
3170,2012-02-21,3.0559999942779537,3.0659999847412114,2.992000102996826,3.01200008392334,66738727.0,0.015957479693600174,1.312500232831021,-1.3749944120758435,45.142858505247034,58.96358634848506,0.15688533523396808,0.0815836210652301,0.037950846079640055,0.16083291266617872,10.095998478577505,0.07399988174438521,0.05284673197277634,-0.08670001029968288,-0.27794979309501633,0.10454977249565056,-0.1823249016973496,0.008924881097983839,0.24734393615722716,19.411765118371218,-30.711548299070817,0.0956248913976668,2,0.10600006580352828,0.10600006580352828,0.06749999523162886,0.05099999904632613,-0.2679998874664302,1,-0.06413615822942365,-1.8181936406788477,3.007999897003174,-1.1212105886772823,3.0360000133514404,1.7931039443908916,3.0780000686645512,-0.06413615822942365
3171,2012-02-22,3.0179998874664307,3.053999900817871,3.013999938964844,3.0420000553131104,41233793.0,-0.012434589948519092,-1.4999925494345436,-0.5454594714682877,45.93023840093426,56.03973096139963,0.17153785382186948,0.12355571473310611,0.07732346813014956,0.19705142769948036,10.92163437521763,0.04200005531310946,0.06479485430446275,-0.1232001066207884,-0.31801463292260035,0.07161441968102356,-0.22060736977169437,-0.02579284346988242,0.2728102861328128,13.99993562699899,-37.018762834726445,0.09740726315090607,2,0.14400017261505127,0.14400017261505127,0.09650009870529175,0.08900010585784912,-0.309999942779541,2,-0.058979449945091855,1.312500232831021,3.0559999942779537,-1.8181936406788477,3.007999897003174,-1.1212105886772823,3.0360000133514404,-0.058979449945091855
3172,2012-02-23,3.026000022888184,3.0520000457763667,3.009999990463257,3.0439999103546143,45997138.0,0.00265080706430032,1.4705799855547448,0.7499900659619937,46.08696944169364,53.32518096674339,0.1386084765349196,0.11283472677196471,0.07371851864284906,0.18554174914065236,11.992919658702723,0.04200005531310991,0.07150410059843448,-0.10979996919631896,-0.3113264163569469,0.091726477964309,-0.21056319277663293,-0.009036745616004982,0.25277774414855925,47.368454074606525,-5.468386922326452,0.10076322358031388,2,0.1339999437332149,0.1360000371932979,0.09099996089935258,0.07400000095367387,-0.31400012969970703,3,-0.07138138746690437,-1.4999925494345436,3.0179998874664307,1.312500232831021,3.0559999942779537,-1.8181936406788477,3.007999897003174,-0.07138138746690437
3173,2012-02-24,3.0499999523162837,3.0499999523162837,3.026000022888184,3.0380001068115234,29022620.0,0.007931239010762647,3.000039736941596,-0.666662251480183,47.1590974514307,50.79633567283211,0.09338951024607267,0.08832257159815038,0.05261347338658151,0.15679496316013397,13.031324878956923,0.023999929428099698,0.050757380224776494,-0.08260003328323418,-0.2875867734011379,0.12238670683466957,-0.18509340334218605,0.019893336775717696,0.21722670442045944,78.37830000837582,23.175707349809414,0.10249337005895184,2,0.11000001430511519,0.1120001077651982,0.06700003147125289,0.050000071525574175,-0.36999988555908203,4,-0.08131144603840945,1.4705799855547448,3.026000022888184,-1.4999925494345436,3.0179998874664307,1.312500232831021,3.0559999942779537,-0.08131144603840945
3174,2012-02-27,3.0220000743865967,3.039999961853028,2.996000051498413,3.026000022888184,39199343.0,-0.009180287989323688,1.750009313276213,-0.33333333333338266,43.502830376115035,47.014166732877996,0.08940465391385422,0.11480526385482914,0.08246885286946881,0.17887894757823997,14.175308913606848,0.05399990081787065,0.02653778827865949,-0.10589991807937604,-0.31671682904311105,0.10491699288435896,-0.21130837356124355,-0.0004914625975085407,0.23413751646214642,40.54056666387413,-13.217342583386824,0.10540845548186761,2,0.13799989223480225,0.13999998569488525,0.09999990463256836,0.05299985408782959,-0.3900001049041748,0,-0.07346132250356541,3.000039736941596,3.0499999523162837,1.4705799855547448,3.026000022888184,-1.4999925494345436,3.0179998874664307,-0.07346132250356541
3175,2012-02-28,3.0299999713897705,3.059999942779541,3.002000093460083,3.0360000133514404,49033449.0,0.0026472193270206112,1.148146512901118,1.5000298027059191,27.007314830968753,42.944275705165936,0.042268366839142146,0.10460782851474981,0.07664910222347743,0.1636403102856021,15.277378008503023,0.05799984931945801,0.0034663460377970523,-0.0931000232696535,-0.30842250433881446,0.12222245779950747,-0.20076126380423398,0.014561217264926984,0.21549211620649267,53.12496507534412,4.30508957420345,0.10766124053458054,2,0.060000061988830566,0.13200008869171143,0.08350002765655518,0.029000043869018555,-0.4359998703002934,1,-0.07458748274120941,1.750009313276213,3.0220000743865967,3.000039736941596,3.0499999523162837,1.4705799855547448,3.026000022888184,-0.07458748274120941
3176,2012-02-29,3.01200008392334,3.058000087738037,3.01200008392334,3.0339999198913574,41817358.0,-0.005940556975706723,-3.1818497084769275,3.666613685130732,26.334538293509894,40.650350310475865,0.0249548270766482,0.11993591408221205,0.09627806791849203,0.17550067055353846,15.860954671978245,0.046000003814697266,-0.024523359552712343,-0.1054999113082884,-0.32647530489395127,0.11547548227737447,-0.21598760810111983,0.004987785484543039,0.2232723205505427,25.000093132415667,-19.0374594625788,0.11048769679283152,2,0.015999913215637207,0.1499999761581421,0.10149991512298584,0.04699993133544922,-0.43200016021728516,2,-0.0743691802358919,1.148146512901118,3.0299999713897705,1.750009313276213,3.0220000743865967,3.000039736941596,3.0499999523162837,-0.0743691802358919
3177,2012-03-01,3.109999895095825,3.114000082015991,3.00600004196167,3.0179998874664307,69087944.0,0.03253645698602825,1.159992561368708,-4.1818497084769275,39.04762012888221,40.13222987103486,-0.07602309448843725,0.026110097046519343,0.002046826117261702,0.070559560141644,16.177653021385876,0.10800004005432129,-0.05847134822383593,-0.009300100803375067,-0.22936816840241692,0.21076796679566678,-0.11933413460289577,0.10073393299614564,0.11546161358057194,96.6100119613358,53.43573512062727,0.11003403379952083,3,-0.056999802589416504,0.05200016498565674,0.0035001039505004883,-0.05099987983703613,-0.6139998435974121,3,-0.12926043857520741,-3.1818497084769275,3.01200008392334,1.148146512901118,3.0299999713897705,1.750009313276213,3.0220000743865967,-0.12926043857520741
3178,2012-03-02,3.121999979019165,3.1459999084472656,3.0980000495910645,3.0980000495910645,40828166.0,0.0038585480154718077,-3.0,0.26086877649814966,36.42384027536549,39.62614530046078,-0.08330119660267465,0.018359168921645797,-0.007450491168035089,0.05340580791484406,16.31087684204046,0.04799985885620117,-0.0819328535234809,0.000599980354309082,-0.2186892433672094,0.21988920407582757,-0.10904463150645016,0.11024459221506833,0.09404306969164589,84.0000317891742,43.791629276682436,0.10964461186075923,3,-0.05299997329711914,0.040000081062316895,-0.001999974250793457,-0.08500003814697266,-0.6119999885559082,4,-0.13132610140487488,1.159992561368708,3.109999895095825,-3.1818497084769275,3.01200008392334,1.148146512901118,3.0299999713897705,-0.13132610140487488
3179,2012-03-05,3.119999885559082,3.138000011444092,3.0799999237060547,3.119999885559082,38512101.0,-0.0006406449306611828,2.222204561710244,0.0,33.904095328221445,38.37739383634682,-0.07123419024874966,0.023949948818646316,-0.003692978535539293,0.04897477866008071,16.53268550427297,0.05800008773803711,-0.08374949031324119,-0.0029001116752622735,-0.22169483516982558,0.21589461181930103,-0.11229747342254415,0.1064972500720196,0.08700144158476597,81.9444053518417,45.5675930000092,0.10939736174728171,3,-0.048999905586242676,0.0420001745223999,0.005500078201293945,-0.08299994468688965,-0.6299998760223389,0,-0.14102558812210841,-3.0,3.121999979019165,1.159992561368708,3.109999895095825,-3.1818497084769275,3.01200008392334,-0.14102558812210841
3180,2012-03-06,3.0439999103546143,3.124000072479248,3.0439999103546143,3.114000082015991,45595894.0,-0.024358967305169954,-1.2857133125796145,-100.0,32.67326265231638,36.90439653094484,0.0032235539171296956,0.09954028025633788,0.07321752366570333,0.11947345079490157,17.24262278036137,0.08000016212463379,-0.08152228843151832,-0.07540007829666129,-0.297015623260243,0.14621546666692042,-0.18620785077845214,0.03540769418512957,0.15432136408494967,27.142789023198148,-9.799118379803339,0.1108077724817909,3,0.027000069618225098,0.11800014972686768,0.08150005340576172,-0.006999969482421875,-0.6159999370574951,1,-0.1353482105800049,2.222204561710244,3.119999885559082,-3.0,3.121999979019165,1.159992561368708,3.109999895095825,-0.1353482105800049
3181,2012-03-07,3.0380001068115234,3.0559999942779537,3.01200008392334,3.0439999103546143,41768325.0,-0.0019710261891537906,1.933330154415971,0.0857112689968052,45.4128470467803,36.82949404262113,0.013811127843196047,0.09098795289428674,0.08104404576906354,0.12087117618756293,17.07289989908889,0.043999910354613814,-0.07465736526486388,-0.0691998839378356,-0.2797126631037554,0.1413128952280842,-0.1744562735207955,0.036056505645124304,0.1519883170319276,22.857210976801852,-16.001241295941888,0.10525638958295988,3,0.03299987316131592,0.1239999532699585,0.07249987125396729,-0.0010001659393310547,-0.6019999980926514,2,-0.1461487788386019,-1.2857133125796145,3.0439999103546143,2.222204561710244,3.119999885559082,-3.0,3.121999979019165,-0.1461487788386019
3182,2012-03-08,2.865999937057495,2.878000020980835,2.7860000133514404,2.8499999046325684,256350297.0,-0.056616248751402365,3.5999773503483876,-2.666759388038943,34.9823250108678,35.476519327003025,0.17961716060477873,0.24299814678099674,0.2514269955693256,0.28632821375150863,17.235549900690405,0.252000093460083,-0.0786939277984735,-0.22060004472732553,-0.4411337605037904,-6.632895086067236e-05,-0.3308669026155582,-0.11033318683909288,0.31598895021368767,22.222207505021693,-19.020619378209474,0.11026685788823244,3,0.10000002384185791,0.19400012493133545,0.2445000410079956,0.17100000381469727,-0.3580000400543213,3,-0.09979065583828128,1.933330154415971,3.0380001068115234,-1.2857133125796145,3.0439999103546143,2.222204561710244,3.119999885559082,-0.09979065583828128
3183,2012-03-09,2.8220000267028813,2.8540000915527344,2.7980000972747803,2.8540000915527344,110436804.0,-0.015352376594881645,2.499992549434502,-1.9999999999999722,34.020623624586435,34.42294079905541,0.20995290195439287,0.2671434233001797,0.29113735729488077,0.32461233874103756,17.406989710486027,0.06799983978271484,-0.08227485244669142,-0.24329996109008745,-0.4799014357750333,-0.0066984864051415904,-0.3616006984325604,-0.12499922374761452,0.33622952813311713,10.227276575713265,-34.09376068713175,0.11830073734247301,3,0.14399993419647172,0.23800003528594926,0.2884999513626094,0.21499991416931108,-0.3840000629425053,4,-0.11552089727842929,3.5999773503483876,2.865999937057495,1.933330154415971,3.0380001068115234,-1.2857133125796145,3.0439999103546143,-0.11552089727842929
3184,2012-03-12,2.809999942779541,2.838000059127808,2.7880001068115234,2.809999942779541,61184684.0,-0.004252333029691968,-1.2727420508485798,-0.0,27.472513077002674,34.47462949305918,0.21089626831658892,0.25471363962593685,0.2959764992816041,0.3303856191722554,17.61138215673681,0.049999952316284624,-0.08748227520717045,-0.23150004148483294,-0.4703776948217424,0.007377611852076527,-0.3509388681532877,-0.11206121481637821,0.3258958395673841,7.10056959458268,-38.70362535759303,0.11943882666845484,3,0.156000018119812,0.25000011920928955,0.3055000305175781,0.22699999809265137,-0.401999950408936,0,-0.10676155104100682,2.499992549434502,2.8220000267028813,3.5999773503483876,2.865999937057495,1.933330154415971,3.0380001068115234,-0.10676155104100682
3185,2012-03-13,2.8540000915527344,2.8580000400543213,2.813999891281128,2.8199999332427983,48903908.0,0.015658416252375407,1.0952424202859883,100.0,35.14494083805022,35.45356310911922,0.15567607526801863,0.18441191556317094,0.2444698220584658,0.2798722958818116,17.778603772674884,0.04800009727478027,-0.09510864829059829,-0.16479989290237418,-0.38238236984358576,0.0527825840388374,-0.27359113137297975,-0.05600865443176861,0.2609019446544618,25.1852159277751,-23.624068168965163,0.1087912384706057,3,0.11199986934661865,0.2059999704360962,0.263499915599823,0.182999849319458,-0.3640000820159912,1,-0.1275403189696308,-1.2727420508485798,2.809999942779541,2.499992549434502,2.8220000267028813,3.5999773503483876,2.865999937057495,-0.1275403189696308
3186,2012-03-14,2.845999956130981,2.869999885559082,2.8359999656677246,2.8540000915527344,51385075.0,-0.002803130751618421,-1.4285556151599526,-0.23529700505586892,33.69564043701439,34.85889869891168,0.15382962807323874,0.16894013188812496,0.24664997182351245,0.2823962484894045,18.403512546491708,0.03399991989135742,-0.09838276914472699,-0.15240002870559755,-0.35297434348248125,0.048174286071286154,-0.2526871860940396,-0.052112871317155474,0.24916795870486963,65.21732369984092,15.555513883457664,0.10028715738844193,3,0.12000000476837203,0.21400010585784957,0.27150005102157637,0.19099998474121138,-0.41400003433227495,2,-0.14687280016761328,1.0952424202859883,2.8540000915527344,-1.2727420508485798,2.809999942779541,2.499992549434502,2.8220000267028813,-0.14687280016761328
3187,2012-03-15,2.8499999046325684,2.8540000915527344,2.825999975204468,2.844000101089477,37038847.0,0.0014054633040210263,2.9999659406344628,-0.7499627477276253,31.20299690459092,34.27880499104784,0.12188797516257699,0.15492633002574108,0.23998031095515593,0.27304745272449793,19.30522285502984,0.028000116348266157,-0.09275206812146308,-0.1370000720024107,-0.3443289343510618,0.0703287903462404,-0.2406645031767365,-0.033335640828084934,0.22661793611421777,75.60971354802693,28.358413005305508,0.10366443117432564,3,0.11200010776519775,0.2100001573562622,0.3070001006126404,0.2330000400543213,-0.3719999790191646,3,-0.14526309114633829,-1.4285556151599526,2.845999956130981,1.0952424202859883,2.8540000915527344,-1.2727420508485798,2.809999942779541,-0.14526309114633829
3188,2012-03-16,2.859999895095825,2.880000114440918,2.8399999141693115,2.8480000495910645,82203598.0,0.0035087687010102453,-1.857145289975392,2.0000397377308277,34.2412258241677,34.31626393504187,0.07913701011139818,0.13814769523521964,0.2274362440574751,0.25447709941205154,19.77954776058748,0.040000200271606445,-0.08493064205357248,-0.11820007562637347,-0.33162290109863246,0.09522274984588552,-0.22491148836250296,-0.011488662890243972,0.19918087600724022,78.2606329494449,28.91457181114142,0.1067114127361294,3,0.09500014781951904,0.20000016689300537,0.31600016355514526,0.2740001678466797,-0.345999956130981,4,-0.12307692692445271,2.9999659406344628,2.8499999046325684,-1.4285556151599526,2.845999956130981,1.0952424202859883,2.8540000915527344,-0.12307692692445271
3189,2012-03-19,2.859999895095825,2.859999895095825,2.825999975204468,2.8420000076293945,35479313.0,0.0,2.7777924950659796,1.5000099342353619,33.20157488180378,34.3749652938738,0.04288756902047863,0.13332715324706035,0.22606475103715606,0.246969359874031,20.371811622363072,0.03399991989135698,-0.09324528960383205,-0.11080007553100568,-0.3300558544493466,0.10845570338733523,-0.22042796499017614,-0.001172186071835224,0.18279003054214282,69.69673981757428,19.9682731365509,0.10962788945917055,3,0.06100010871887207,0.19800007343292236,0.31600016355514526,0.2740001678466797,-0.3579998016357422,0,-0.14755242895605425,-1.857145289975392,2.859999895095825,2.9999659406344628,2.8499999046325684,-1.4285556151599526,2.845999956130981,-0.14755242895605425
3190,2012-03-20,2.859999895095825,2.874000072479248,2.8540000915527344,2.861999988555908,41803217.0,0.0,-1.8572012466152352,-0.11111699802641165,34.426215091598166,33.154228409964674,0.01569260701645181,0.12426137674521875,0.22221489959761165,0.24069470675072369,20.82332096838166,0.019999980926513672,-0.10255046501654208,-0.10100007057189941,-0.32173759966434146,0.11973745852054263,-0.2113688351181202,0.009368693974321385,0.16738263580495127,62.96265226739869,9.688735421268959,0.11036876454622101,3,-0.026999831199645996,0.19800007343292236,0.31600016355514526,0.2740001678466797,-0.3299999237060547,1,-0.1580419298267407,2.7777924950659796,2.859999895095825,-1.857145289975392,2.859999895095825,2.9999659406344628,2.8499999046325684,-0.1580419298267407
3191,2012-03-21,2.8399999141693115,2.878000020980835,2.8299999237060547,2.869999885559082,43807225.0,-0.006993000580457598,1.086949761323527,14.999284777685064,17.073199097964448,31.164325530753192,0.005199379283721939,0.13728075899887315,0.2390848675277617,0.25717798973129247,21.378993645742185,0.04800009727478027,-0.11262682628226095,-0.11210005283355695,-0.3374661136112196,0.11326600794410568,-0.22478308322238805,0.0005829775552741445,0.1728996656785049,25.925746049546177,-20.963165879565274,0.11268303038883123,3,-0.00599980354309082,0.21800005435943604,0.34100013971328735,0.29400014877319336,-0.3599998950958252,2,-0.1232394067641871,-1.8572012466152352,2.859999895095825,2.7777924950659796,2.859999895095825,-1.857145289975392,2.859999895095825,-0.1232394067641871
3192,2012-03-22,2.809999942779541,2.844000101089477,2.808000087738037,2.8399999141693115,48953357.0,-0.010563370526912585,-1.117667683461283,1.0,13.551415665318487,28.889969090834526,0.029525274173536786,0.15838954965293262,0.2645745528343797,0.2828762950256998,21.99690502857544,0.036000013351439986,-0.11814084962593352,-0.13130002021789533,-0.36238452893763906,0.0997844885018484,-0.2468422745777672,-0.015757765858023465,0.18928566307849293,2.7775754164045168,-37.788752610981234,0.11554225435987182,3,0.024000167846679688,0.1780000925064087,0.37100011110305786,0.32400012016296387,-0.40799999237060547,3,-0.13451958315946877,1.086949761323527,2.8399999141693115,-1.8572012466152352,2.859999895095825,2.7777924950659796,2.859999895095825,-0.13451958315946877
3193,2012-03-23,2.8020000457763667,2.8239998817443848,2.7799999713897705,2.8159999847412114,48661206.0,-0.0028469384932660047,1.9333534666369965,0.46666507720798645,13.36407504581598,27.322364865147115,0.03843128611288904,0.15479363534251345,0.2691032486827689,0.2846321473121125,22.736343538699376,0.04399991035461426,-0.13572202812418288,-0.12689992189407384,-0.360031382385384,0.10623153859723633,-0.24346565213972893,-0.010334191648418756,0.18448842453127146,22.44904413660846,-12.351042228589858,0.11656573024565503,3,0.027999997138977495,0.16099989414215132,0.373000025749207,0.33200001716613814,-0.4000000953674312,4,-0.11563173264445481,-1.117667683461283,2.809999942779541,1.086949761323527,2.8399999141693115,-1.8572012466152352,2.859999895095825,-0.11563173264445481
3194,2012-03-26,2.799999952316284,2.812000036239624,2.759999990463257,2.812000036239624,47299479.0,-0.0007138092174899802,7.666613685130732,0.8571525885558039,16.11112950759967,25.2074969395415,0.043430933530892,0.14683772419173913,0.266312294320036,0.28159054551392737,23.267611540374,0.05200004577636719,-0.1335665002977513,-0.11780000925064105,-0.35339430873673594,0.11779429023545385,-0.23559715899368872,-2.8595075933779412e-06,0.16996943807792464,33.89826398991369,-1.7931539115329684,0.11779714974304753,3,0.020000100135803223,0.15299999713897705,0.36200010776519775,0.3340001106262207,-0.3940000534057617,0,-0.10214286365071112,1.9333534666369965,2.8020000457763667,-1.117667683461283,2.809999942779541,1.086949761323527,2.8399999141693115,-0.10214286365071112
3195,2012-03-27,2.803999900817871,2.8399999141693115,2.803999900817871,2.809999942779541,39104863.0,0.0014285530606090724,-10.999920527696098,0.5,17.318432405721595,23.387807158286748,0.035305315313615804,0.13179551844340054,0.25508338668415753,0.27201003098572674,23.954611539692433,0.039999961853027344,-0.12698096989479923,-0.10250005722045907,-0.33711284517517415,0.132112730734256,-0.2198064511978166,0.014806336756898464,0.14497254958324257,37.28804997898684,-0.02570134006943192,0.1173063939773575,3,0.01600015163421631,0.14900004863739014,0.35800015926361084,0.3300001621246338,-0.31599998474121094,1,-0.10770321613410216,7.666613685130732,2.799999952316284,1.9333534666369965,2.8020000457763667,-1.117667683461283,2.809999942779541,-0.10770321613410216
3196,2012-03-28,2.7880001068115234,2.8239998817443848,2.7880001068115234,2.799999952316284,37254946.0,-0.005706060831771387,-5.0000397369414475,1.999960263848049,30.693102027857307,23.331152171983014,0.04717341081524706,0.1371870043399075,0.26493773039899704,0.28227956593534875,24.732409329965716,0.03599977493286133,-0.11576508023319532,-0.10729985237121564,-0.3420934459282021,0.12749374118577084,-0.22469664914970888,0.010096944407277597,0.1420750975958045,33.33342794375617,-5.6460211733591805,0.11739679677849328,3,0.031999945640563965,0.1649998426437378,0.3739999532699585,0.34599995613098145,-0.3380000591278076,2,-0.09253949983409904,-10.999920527696098,2.803999900817871,7.666613685130732,2.799999952316284,1.9333534666369965,2.8020000457763667,-0.09253949983409904
3197,2012-03-29,2.7079999446868896,2.789999961853028,2.694000005722046,2.7839999198913574,71496120.0,-0.02869446164265943,1.1818157188179745,6.333412807216228,26.050418484440243,22.421062467568852,0.11724183762517493,0.19555221867198824,0.3399927798112037,0.3588682492877515,26.683930320515874,0.09599995613098189,-0.11478260112203298,-0.16720001697540265,-0.3932708884554428,0.05887085450463747,-0.2802354527154227,-0.05416458123538259,0.2050677383260311,9.589005304000208,-31.663072433068265,0.11303543574002008,3,0.07800006866455078,0.2120000123977661,0.4540001153945923,0.42600011825561523,-0.2799999713897705,3,-0.08419495209397632,-5.0000397369414475,2.7880001068115234,-10.999920527696098,2.803999900817871,7.666613685130732,2.799999952316284,-0.08419495209397632
3198,2012-03-30,2.711999893188477,2.753999948501587,2.6540000438690186,2.71399998664856,75057264.0,0.001477085887477747,1.4390215536165738,0.02631702779773314,28.695643159979085,21.920403387366107,0.100621764476581,0.16786784975980007,0.3317014774988163,0.35093449771846696,29.286598217946647,0.09999990463256836,-0.11247047588040182,-0.14270006418228087,-0.34793789551037646,0.06253776714581472,-0.24531897984632867,-0.04008114851823308,0.17477966854953886,31.182736431922713,-13.794871195962081,0.10261891566404771,3,0.05400013923644975,0.18800008296966508,0.4490001201629634,0.4220001697540279,-0.23199987411499068,4,-0.11430676806372475,1.1818157188179745,2.7079999446868896,-5.0000397369414475,2.7880001068115234,-10.999920527696098,2.803999900817871,-0.11430676806372475
3199,2012-04-02,2.6800000667572017,2.7039999961853027,2.634000062942505,2.696000099182129,61542659.0,-0.011799346493945984,3.375019557880149,7.999642388842754,10.09168191417605,19.21656636765254,0.11667288265242437,0.17414220384724022,0.35952990987295097,0.3771777935572427,31.844560725622323,0.07799983024597212,-0.11038552410864,-0.15269989967346254,-0.3307230815143658,0.02532328216744073,-0.24171149059391395,-0.06368830875301112,0.17419036247915454,22.330115065981595,-24.112131127031716,0.08901159092045162,4,0.07599997520446822,0.20999991893768355,0.4809999465942387,0.4539999961853032,-0.1800000667572017,0,-0.10373138411322735,1.4390215536165738,2.711999893188477,1.1818157188179745,2.7079999446868896,-5.0000397369414475,2.7880001068115234,-0.10373138411322735
3200,2012-04-03,2.631999969482422,2.694000005722046,2.631999969482422,2.6679999828338623,43046252.0,-0.01791048361161418,-2.4444451803039837,2.2499962747171884,8.527079488674943,18.266997522175927,0.14408175623626596,0.1999449860970488,0.40116742699486574,0.42016956413489526,34.09599670825102,0.06200003623962402,-0.11324888462487159,-0.18009999990463266,-0.35035295595250293,-0.009847043856762383,-0.265226477928568,-0.0949735218806973,0.18696000114691813,0.0,-42.24694941240665,0.0851264780239352,4,0.10600006580352783,0.2569999694824219,0.5290000438690186,0.5090000629425049,-0.20199990272522017,1,-0.0858662892068125,3.375019557880149,2.6800000667572017,1.4390215536165738,2.711999893188477,1.1818157188179745,2.7079999446868896,-0.0858662892068125
3201,2012-04-04,2.594000101089477,2.6559998989105225,2.594000101089477,2.624000072479248,56988871.0,-0.014437640134326246,-3.1333237965809815,0.833332229544037,6.1643539214606875,17.446212883969505,0.1603828379477874,0.2139450447953659,0.4335859576077392,0.45378345316508195,36.18356126710196,0.061999797821045366,-0.11755873641251213,-0.19589986801147496,-0.35770788171153,-0.03409185431141992,-0.2768038748615025,-0.11499586116144744,0.1913070693334178,0.0,-36.45593690033396,0.0809040068500276,4,0.12299990653991744,0.2759999036788945,0.5319999456405644,0.5509999990463261,-0.2340002059936519,2,-0.040863600956799084,-2.4444451803039837,2.631999969482422,3.375019557880149,2.6800000667572017,1.4390215536165738,2.711999893188477,-0.040863600956799084
3202,2012-04-05,2.5799999237060547,2.5999999046325684,2.5199999809265137,2.5980000495910645,75979837.0,-0.005397138333781193,6.272774562715391,0.6000047683761206,2.702670048561842,16.261612328719046,0.15458250842743748,0.21652138389498532,0.4389545787246547,0.46288850306599194,36.60887203368929,0.07999992370605469,-0.12457600878621822,-0.19560004472732562,-0.3782937669801645,-0.012906322474486753,-0.28694690585374527,-0.10425318360090596,0.16704583285015673,25.641004740862407,-5.298607928962241,0.09134686112641945,4,0.10000002384185791,0.25300002098083496,0.5150001049041748,0.5650001764297485,-0.2259998321533203,3,-0.05038755033589293,-3.1333237965809815,2.594000101089477,-2.4444451803039837,2.631999969482422,3.375019557880149,2.6800000667572017,-0.05038755033589293
3203,2012-04-10,2.496000051498413,2.572000026702881,2.4479999542236333,2.559999942779541,68582139.0,-0.0325580909657468,1.8181815718817886,3.555524649659594,2.105238061178383,14.70540216800557,0.21301204370932503,0.28969892140837805,0.5138136026268976,0.5418702425633146,37.184813180027774,0.13199996948242143,-0.12616597100492255,-0.26329991817474374,-0.48298873190251523,-0.04361110444697225,-0.37314432503862927,-0.15345551131085822,0.20563654993185887,18.750034924590683,-6.986040811277125,0.10984440686388569,4,0.14799988269805908,0.30099987983703613,0.6115000247955322,0.6490000486373901,-0.18600010871887207,1,-0.02724362051213569,6.272774562715391,2.5799999237060547,-3.1333237965809815,2.594000101089477,-2.4444451803039837,2.631999969482422,-0.02724362051213569
3204,2012-04-11,2.509999990463257,2.5480000972747803,2.4539999961853027,2.5,61141530.0,0.00560894979006088,1.1860436748532759,-0.15625011641551959,5.583720713513841,13.401545313315818,0.17159456078785418,0.26569361224820476,0.49058256021104096,0.5227548992306552,37.724009017241485,0.09400010108947754,-0.12374653240431988,-0.2342999815940856,-0.47896089601190495,0.010360932823733737,-0.3566304388029953,-0.11196952438517593,0.14090928152568738,25.203261487944705,4.0035870471537685,0.1223304572089097,4,0.12599992752075195,0.28299999237060547,0.6055000424385071,0.6480001211166382,-0.14800000190734863,2,-0.011952179881974279,1.8181815718817886,2.496000051498413,6.272774562715391,2.5799999237060547,-3.1333237965809815,2.594000101089477,-0.011952179881974279
3205,2012-04-12,2.490000009536743,2.509999990463257,2.427999973297119,2.502000093460083,76580544.0,-0.007968119921316186,4.85716961852861,-1.200009536752259,5.583720713513841,10.611614056166545,0.1591007311299797,0.2709153755829554,0.5006063319011527,0.5414310956713431,38.64925364088536,0.0820000171661377,-0.12192630108418223,-0.2360999584197998,-0.49981416824118874,0.02761425140158913,-0.36795706333049427,-0.10424285350910534,0.12032739889913868,27.19300722262133,6.31887548703973,0.13185710491069447,4,0.11899995803833008,0.28600001335144043,0.6265000104904175,0.6720000505447388,-0.13199996948242188,3,0.004016060411629274,1.1860436748532759,2.509999990463257,1.8181815718817886,2.496000051498413,6.272774562715391,2.5799999237060547,0.004016060411629274
3206,2012-04-13,2.427999973297119,2.48799991607666,2.4059998989105225,2.486000061035156,58197208.0,-0.024899612852274267,1.6451704698399514,4.833306842565329,5.1642850906551985,8.290932567968207,0.18401569188363887,0.316206320067252,0.5517684964121266,0.6017014451277332,39.849941550948465,0.0840001106262207,-0.12744968029040127,-0.2771999955177309,-0.5659690806696194,0.011569089634157592,-0.42158453809367513,-0.13281545294178665,0.14586194811101016,11.340244194692115,-11.334585091921515,0.14438454257594427,4,0.15199995040893555,0.30299997329711914,0.6885000467300415,0.7340000867843628,-0.04200005531310991,4,0.000823761730675221,4.85716961852861,2.490000009536743,1.1860436748532759,2.509999990463257,1.8181815718817886,2.496000051498413,0.000823761730675221
3207,2012-04-16,2.436000108718872,2.4779999256134038,2.4119999408721924,2.4140000343322754,42679271.0,0.003294948727239566,-4.076870879297257,-0.3793110535618889,7.042248791536579,5.884999860363486,0.14904893203942304,0.2904938509304946,0.5344119003008503,0.5927031401173664,41.03458622072897,0.06599998474121138,-0.13552068270220197,-0.24849987030029297,-0.5525160673322675,0.05551632673168161,-0.40050796881628026,-0.09649177178430568,0.10428940818973587,18.07240163445864,-4.439686619671821,0.15200809851598737,4,0.11899983882904053,0.20699989795684814,0.6804999113082886,0.7259999513626099,-0.1120002269744873,0,-0.03119877267288651,1.6451704698399514,2.427999973297119,4.85716961852861,2.490000009536743,1.1860436748532759,2.509999990463257,-0.03119877267288651
3208,2012-04-17,2.507999897003174,2.5199999809265137,2.4260001182556152,2.4260001182556152,48008869.0,0.029556562015987442,-1.292685763464871,3.7272500677323217,20.564485311047648,7.048644682238107,0.05036500996577731,0.20108048547982893,0.45350595632729984,0.5206566056635227,42.39348974781201,0.09399986267089844,-0.15236260326712747,-0.15890008211135864,-0.46088636160112895,0.14308619737841166,-0.3098932218562438,-0.00790694236647349,-0.10199999809265137,71.83088422947253,48.66226578070291,0.1509931397448852,4,0.04200005531311035,0.1350001096725464,0.505000114440918,0.5520001649856567,-0.12399983406066895,1,-0.06140343372200885,-4.076870879297257,2.436000108718872,1.6451704698399514,2.427999973297119,4.85716961852861,2.490000009536743,-0.06140343372200885
3209,2012-04-18,2.437999963760376,2.5160000324249268,2.427999973297119,2.509999990463257,53458390.0,-0.0279106603339343,1.0952367436606287,-0.8780514752916274,17.437702491561012,8.038713904781003,0.09211398112531155,0.2506976315163767,0.5132803240000143,0.5900745364182987,43.70033335391349,0.08800005912780762,-0.16460196159834828,-0.20780001878738386,-0.5119409414999501,0.09634090392518235,-0.35987048014366696,-0.05572955743110075,-0.029720063209533798,28.070212129641053,6.411348671681676,0.1520704613562831,4,0.09299993515014648,0.20500004291534424,0.5750000476837158,0.6220000982284546,-0.0279998779296875,2,-0.05250206024753479,-1.292685763464871,2.507999897003174,-4.076870879297257,2.436000108718872,1.6451704698399514,2.427999973297119,-0.05250206024753479
3210,2012-04-19,2.407999992370605,2.496000051498413,2.407999992370605,2.4779999256134038,75097535.0,-0.012305156618418911,-1.5142898014652346,0.972220934468041,17.013863881141702,9.244215011412226,0.09722198484935207,0.25834409368385325,0.5317215830029576,0.6173002849571305,45.360630675188716,0.08800005912780806,-0.18074706971417065,-0.21519999504089382,-0.5194973275835086,0.089097337501721,-0.36734866131220123,-0.06305132876958641,0.11199998855590865,1.754466685209931,-17.666415962489708,0.15214866627130752,4,0.09499990940094039,0.2350000143051152,0.6050000190734868,0.6520000696182255,-0.03399991989135698,3,-0.019102991677924064,1.0952367436606287,2.437999963760376,-1.292685763464871,2.507999897003174,-4.076870879297257,2.436000108718872,-0.019102991677924064
3211,2012-04-20,2.490000009536743,2.507999897003174,2.3919999599456787,2.4179999828338623,73833647.0,0.03405316338286668,1.1481509280680995,-1.0285727909645954,31.141860804700457,12.404125095427627,-0.0012089970866018263,0.15681869941596904,0.43346141501237145,0.5322721534688606,46.918629459798865,0.11599993705749512,-0.1896041339626633,-0.11569998264312753,-0.4075002551858802,0.17610028989962512,-0.26160011891450363,0.03020015362824857,0.02775997161865229,76.56252619344312,53.588889407519105,0.14590013627137624,4,-0.008000016212463379,0.14600002765655518,0.5230000019073486,0.5700000524520874,-0.12400007247924805,4,-0.05301203573367863,-1.5142898014652346,2.407999992370605,1.0952367436606287,2.437999963760376,-1.292685763464871,2.507999897003174,-0.05301203573367863
3212,2012-04-23,2.431999921798706,2.470000028610229,2.4140000343322754,2.4679999351501465,64979411.0,-0.023293207837709162,1.7999856949569162,-0.5,27.84809410294784,15.264442433402012,0.03753692073824633,0.19504820252176636,0.47432108677709905,0.5847684540453049,48.356180630298255,0.07599997520446777,-0.19516319400748694,-0.15480006933212298,-0.43977068253855345,0.1301705438743075,-0.29728537593533844,-0.012314762728907525,0.0807296585083006,31.249965075409175,8.929942537470861,0.14248530660321532,4,0.03800010681152344,0.20400011539459229,0.5810000896453857,0.6280001401901245,-0.12599992752075195,0,-0.018914475860951185,1.1481509280680995,2.490000009536743,-1.5142898014652346,2.407999992370605,1.0952367436606287,2.437999963760376,-0.018914475860951185
3213,2012-04-24,2.4779999256134038,2.4779999256134038,2.4200000762939453,2.441999912261963,57429072.0,0.01891447586095163,2.2222126560481588,-1.0000000000000124,34.365311937169764,18.462397013808225,-0.012611109190893366,0.13020608966990155,0.4123289372025569,0.533540143085435,49.5505537869611,0.05799984931945845,-0.19517277051703497,-0.09260005950927708,-0.36249936868812993,0.17729924966957578,-0.2275497140987035,0.04234959508014935,0.029999971389770064,69.35477048379752,45.09301492593261,0.1349496545894264,4,-0.021999955177307573,0.15800011157989458,0.5330001115798946,0.5820001363754268,-0.17599987983703702,1,-0.062146912224340656,1.7999856949569162,2.431999921798706,1.1481509280680995,2.490000009536743,-1.5142898014652346,2.407999992370605,-0.062146912224340656
3214,2012-04-25,2.513999938964844,2.5420000553131104,2.4800000190734863,2.490000009536743,50697663.0,0.014527850860418745,-1.8181892072024233,0.6666644590880534,40.694001326720844,22.363539304164558,-0.053623103100765235,0.07555480840919993,0.35920033354430014,0.4925319498760752,50.13140958881366,0.06400012969970659,-0.1924145302950966,-0.04230004549026445,-0.2904537313583462,0.20585364037781728,-0.1663768884243053,0.08177679744377642,-0.12199997901916548,81.33326763581138,51.771772990140704,0.12407684293404096,4,-0.04699993133544966,0.12100005149841264,0.4935001134872432,0.5460001230239864,-0.21599984169006392,2,-0.0517103735793516,2.2222126560481588,2.4779999256134038,1.7999856949569162,2.431999921798706,1.1481509280680995,2.490000009536743,-0.0517103735793516
3215,2012-04-26,2.502000093460083,2.558000087738037,2.483999967575073,2.5280001163482666,49962889.0,-0.004773208351668501,-1.3870900756783164,-1.0833374725569274,42.434207430505715,26.504641786370172,-0.04441248241828122,0.06721571252037561,0.3528697583998408,0.4978701473987561,51.15853694701957,0.07400012016296431,-0.1784877400734186,-0.03919990062713641,-0.25902721635273895,0.18062741509846614,-0.14911355848993768,0.07071375723566486,-0.10700013160705568,66.26508965824303,31.602544979180188,0.10991365786280137,4,-0.027000069618225098,0.13299989700317383,0.4874998927116394,0.5579999685287476,-0.15400004386901855,3,-0.03677058520895782,-1.8181892072024233,2.513999938964844,2.2222126560481588,2.4779999256134038,1.7999856949569162,2.431999921798706,-0.03677058520895782
3216,2012-04-27,2.5299999713897705,2.5439999103546143,2.4479999542236333,2.492000102996826,50869810.0,0.011190997955146331,1.909100761136164,-1.4615321131203463,45.98070801175229,30.83113725528303,-0.06305275479606065,0.019917234597362388,0.30822773951169946,0.4635912197321943,52.21322428722208,0.095999956130981,-0.16538864742019443,0.001699984073638916,-0.18491877895022668,0.1883187470975045,-0.09160939743829388,0.09500936558557171,-0.128480004501343,80.55548196960164,42.903123574919185,0.09330938151193273,4,-0.0549999475479126,0.10500001907348633,0.41550004482269287,0.5300000905990601,-0.2039999961853023,4,-0.061660039792344024,-1.3870900756783164,2.502000093460083,-1.8181892072024233,2.513999938964844,2.2222126560481588,2.4779999256134038,-0.061660039792344024
3217,2012-04-30,2.4800000190734863,2.5520000457763667,2.4800000190734863,2.5360000133514404,39600242.0,-0.01976282722596967,-1.5714297878500019,-1.4736891638380505,48.63945205857154,33.950578005007905,-0.00687838590865697,0.054768192540969096,0.3463352923995977,0.5076601819874114,52.47379062981115,0.07200002670288042,-0.15160212968947562,-0.03689997196197492,-0.20414878555786142,0.13034884163391158,-0.12052437875991817,0.04672443483596833,-0.07222084735107437,43.478215799894265,3.2929508893648105,0.08362440679794322,4,-0.004999995231628418,0.1380000114440918,0.4660000205039978,0.5800000429153442,-0.1100001335144043,0,-0.04596777465291346,1.909100761136164,2.5299999713897705,-1.3870900756783164,2.502000093460083,-1.8181892072024233,2.513999938964844,-0.04596777465291346
3218,2012-05-02,2.4019999504089355,2.497999906539917,2.381999969482422,2.492000102996826,76269621.0,-0.031451640348652554,1.2745139288201992,1.607145746143792,41.7177846808682,36.64836491493093,0.06090964468207982,0.11420858836342695,0.41264539297835734,0.5806525234288125,52.7659411930811,0.11599993705749512,-0.13242580066943166,-0.09940004348754883,-0.24679913376792628,0.047999046792828626,-0.17309958862773733,-0.025700498347360323,0.15600013732910156,11.363617891134899,-29.447891621398703,0.07369954514018867,5,0.06800007820129395,0.20899999141693115,0.5090001225471497,0.658000111579895,-0.04200005531311035,2,-0.039966676982919,-1.5714297878500019,2.4800000190734863,1.909100761136164,2.5299999713897705,-1.3870900756783164,2.502000093460083,-0.039966676982919
3219,2012-05-03,2.4019999504089355,2.4560000896453857,2.3919999599456787,2.4100000858306885,49876218.0,0.0,-3.5714188400984326,0.08889024286864748,43.03796704314437,39.53993193293122,0.06176082622597967,0.09730239223632386,0.40161706861586577,0.5745081932149243,52.93684772304974,0.06400012969970703,-0.11400338937651044,-0.08550003767013559,-0.21308407850393474,0.042084003163663564,-0.14929205808703516,-0.02170801725323601,0.15248013496398904,11.363617891134899,-29.882917693281016,0.06379202041689949,5,0.06800007820129395,0.20899999141693115,0.4945000410079956,0.6550000905990601,0.028000116348266157,3,-0.04163193451171554,1.2745139288201992,2.4019999504089355,-1.5714297878500019,2.4800000190734863,1.909100761136164,2.5299999713897705,-0.04163193451171554
3220,2012-05-04,2.4059998989105225,2.4560000896453857,2.3919999599456787,2.400000095367432,51070637.0,0.0016652575287963156,-4.8181739366025464,-0.7499627477275559,48.083616022901495,41.422349179398005,0.06419848475331191,0.07958323559691749,0.38486047199612994,0.5656979697929132,53.10305401945234,0.06400012969970703,-0.10510669880093548,-0.07020008563995361,-0.18308310270444794,0.042682931424540715,-0.12664159417220056,-0.013758577107706671,0.14503058414459202,14.117599210133664,-29.63494318119907,0.05644150853224706,5,0.06400012969970703,0.20500004291534424,0.48050010204315186,0.6410001516342163,-0.04399991035461426,4,-0.044887699988951146,-3.5714188400984326,2.4019999504089355,1.2745139288201992,2.4019999504089355,-1.5714297878500019,2.4800000190734863,-0.044887699988951146
3221,2012-05-07,2.48799991607666,2.492000102996826,2.3420000076293945,2.374000072479248,44872221.0,0.03408147157581709,1.4590135742008106,19.00059606596604,54.012333755349225,44.32948691855371,-0.020243949455123644,-0.011346989184165324,0.2920186840708805,0.4800501578469598,53.15576146260833,0.15000009536743164,-0.08392577563152948,0.017099940776824862,-0.08155181545776324,0.11575169701141297,-0.03222593734046919,0.06642581889411892,0.05964995670700057,69.52375329812322,21.592450282641202,0.04932587811729406,5,-0.037999868392944336,0.09500002861022949,0.39850008487701416,0.5590001344680786,-0.12399983406066939,0,-0.056270044697735444,-4.8181739366025464,2.4059998989105225,-3.5714188400984326,2.4019999504089355,1.2745139288201992,2.4019999504089355,-0.056270044697735444
3222,2012-05-08,2.450000047683716,2.5239999294281006,2.441999912261963,2.483999967575073,46680788.0,-0.015273259515565574,-2.2799881744835875,-0.2982453205061134,45.27688219745965,45.54188361414148,0.022996030468661832,0.01730129865512664,0.3182537783526138,0.5155812729606497,52.52442216335557,0.0820000171661377,-0.059339300619353885,-0.014399933815002264,-0.09890071255028454,0.07010084492028001,-0.05665032318264318,0.027850455552638653,0.08942383049377423,59.34070684589115,13.836346774862726,0.04225038936764107,5,0.0,0.11599993705749512,0.4364999532699585,0.597000002861023,-0.10800004005432129,1,-0.05061227349627195,1.4590135742008106,2.48799991607666,-4.8181739366025464,2.4059998989105225,-3.5714188400984326,2.4019999504089355,-0.05061227349627195
3223,2012-05-09,2.427999973297119,2.4679999351501465,2.3940000534057617,2.46399998664856,45388982.0,-0.008979622023842837,2.3636378414404846,1.058826416840833,49.11660822038986,46.47772882454914,0.041524484607641465,0.03578024390874823,0.3272171638537187,0.5340335054109784,51.629369322594734,0.07399988174438477,-0.050728884585964806,-0.0330000042915346,-0.11761928574981528,0.05161927716674608,-0.07530964502067494,0.00930963643760574,0.10352695005844703,47.25274869229973,-0.43803920221108683,0.04230964072914035,5,0.02200007438659668,0.12000000476837158,0.42500001192092896,0.5860000848770142,-0.023999929428100586,2,-0.023888010039504026,-2.2799881744835875,2.450000047683716,1.4590135742008106,2.48799991607666,-4.8181739366025464,2.4059998989105225,-0.023888010039504026
3224,2012-05-10,2.4800000190734863,2.49399995803833,2.4179999828338623,2.444000005722046,45539778.0,0.021416823042939903,1.3750032596345485,-0.9999999999999877,56.12245311708061,47.998645011946365,-0.017663105007394098,-0.019586786714694604,0.26341854383863117,0.4783687665931904,50.500513934128996,0.07599997520446777,-0.03212911815392694,0.020500040054321378,-0.061484565271433755,0.10248464538007651,-0.02049226260855619,0.061492342717198945,0.04399991035461426,75.82421469209275,21.40065963064177,0.0409923026628776,5,-0.03299999237060547,0.042999982833862305,0.3529999852180481,0.5140000581741333,0.007999897003173828,3,-0.0483871463930442,2.3636378414404846,2.427999973297119,-2.2799881744835875,2.450000047683716,1.4590135742008106,2.48799991607666,-0.0483871463930442
3225,2012-05-11,2.5,2.5239999294281006,2.461999893188477,2.4739999771118164,55655325.0,0.008064508376086854,-1.4799919891663273,0.7222225901519918,50.95056982517021,48.550851880103906,-0.04243961424977005,-0.040895936888213136,0.23135122910885197,0.45487899041344715,48.979855105100725,0.06200003623962358,-0.02057301210739837,0.04000002145767212,-0.04288481751139139,0.12288486042673563,-0.001442398026859415,0.08144244094220365,-0.15799999237060547,86.81321992289382,33.736429257372976,0.04144241948453169,5,-0.05299997329711914,0.018000006675720215,0.3230000138282776,0.4840000867843628,-0.24600005149841309,4,-0.02799997329711934,1.3750032596345485,2.4800000190734863,2.3636378414404846,2.427999973297119,-2.2799881744835875,2.450000047683716,-0.02799997329711934
3226,2012-05-14,2.4300000667572017,2.4800000190734863,2.4040000438690186,2.4800000190734863,58185420.0,-0.02799997329711934,2.040001907350452,-1.9230733961779871,49.81413973820023,48.68137273339599,0.013280140840880694,0.03084285017220223,0.2888018998782842,0.5207550459907417,47.45416538422291,0.09599995613098145,-0.018527590882468914,-0.03009991645813015,-0.11282686474952719,0.05262703183326689,-0.07146339060382845,0.011263557687568149,-0.0843600606918331,27.692344372123735,-26.982735786785213,0.04136347414569848,5,0.0029999017715458542,0.06899988651275679,0.383499920368195,0.5529999732971196,-0.13000011444091752,0,-0.02798357050748501,-1.4799919891663273,2.5,1.3750032596345485,2.4800000190734863,2.3636378414404846,2.427999973297119,-0.02798357050748501
3227,2012-05-15,2.359999895095825,2.4560000896453857,2.351999998092652,2.4479999542236333,54816552.0,-0.02880665421330242,-1.0000045849791583,1.760002861025671,39.50177286761652,48.435149198590246,0.07204444609403993,0.09998354890386274,0.3420213521683264,0.5866614399875969,45.988888326784675,0.10400009155273393,-0.01933322024181816,-0.09630007743835467,-0.18994917043633475,-0.002650984440374593,-0.1431246239373447,-0.04947553093936463,-0.01079269056320209,4.6511047656009294,-46.17736035541274,0.04682454649899006,5,0.07300007343292236,0.11100006103515625,0.43350011110305786,0.6040002107620239,-0.003999948501586914,1,0.0016949945330413385,2.040001907350452,2.4300000667572017,-1.4799919891663273,2.5,1.3750032596345485,2.4800000190734863,0.0016949945330413385
3228,2012-05-16,2.3540000915527344,2.3959999084472656,2.312000036239624,2.344000101089477,57277044.0,-0.0025422897499099983,-1.2702631299153615,-0.11363617891135346,34.962408710710164,47.53786493943089,0.07880681411888935,0.09892653592130429,0.3304378782581452,0.5877565275597205,45.44848647801572,0.0839998722076416,-0.025802925987400638,-0.09459989070892316,-0.19540174052138237,0.006201959103536048,-0.14500081561515277,-0.04419896580269356,0.1699998378753662,19.811356827321884,-26.036568132524227,0.0504009249062295,5,0.06399989128112793,0.08799993991851807,0.40249985456466675,0.5729999542236328,0.021999835968017578,2,-0.005097741485398322,-1.0000045849791583,2.359999895095825,2.040001907350452,2.4300000667572017,-1.4799919891663273,2.5,-0.005097741485398322
3229,2012-05-17,2.309999942779541,2.359999895095825,2.2799999713897705,2.359999895095825,49982543.0,-0.018691651258250452,2.2,-4.999999999999778,32.9787067649594,45.85954168854843,0.1211215882182195,0.140024702968089,0.3560454137692659,0.6261630975555832,44.95387859582379,0.07999992370605469,-0.03267880924998856,-0.13220003843307504,-0.25056007941448577,-0.01383999745166431,-0.19138005892378018,-0.0730200179423699,0.20975998878479007,12.2950723561427,-29.690870799738217,0.05918002049070534,5,0.09200000762939453,0.10900008678436279,0.4104999899864197,0.5810000896453857,0.10800004005432129,3,0.040692685462307976,-1.2702631299153615,2.3540000915527344,-1.0000045849791583,2.359999895095825,2.040001907350452,2.4300000667572017,0.040692685462307976
3230,2012-05-18,2.361999988555908,2.4059998989105225,2.2920000553131104,2.2980000972747803,68918922.0,0.02251084288504246,-1.9999968629124094,-1.2799990463247741,35.714288610526665,43.82642556134592,0.06953627197660506,0.08896293030063163,0.2883278651680219,0.5688150636147817,43.9993241138666,0.11399984359741211,-0.02710773278297296,-0.0778999924659729,-0.20076047923910334,0.04496049430715754,-0.13933023585253812,-0.01646974907940768,0.1481695446014406,40.99999880790739,3.7320335910596043,0.06143024338656525,5,0.039999961853027344,0.057000041007995605,0.35249996185302734,0.5290000438690186,-0.026000022888183594,4,0.05334459277359538,2.2,2.309999942779541,-1.2702631299153615,2.3540000915527344,-1.0000045849791583,2.359999895095825,0.05334459277359538
3231,2012-05-21,2.3580000400543213,2.3859999179840092,2.3239998817443848,2.3540000915527344,43287770.0,-0.0016934583069293518,1.0666780578326691,0.06249930150688249,38.74539053795056,43.10070426584491,0.059403375100816724,0.08702873533262956,0.27643319142701106,0.5678684846192725,42.88856806048766,0.06200003623962447,-0.022673041750048917,-0.07529994249343863,-0.20097806865141088,0.050378183664533616,-0.13813900557242498,-0.012460879414452286,0.14296271063232435,44.318191054432546,7.512092749090968,0.06283906307898617,5,0.04399991035461426,0.06099998950958252,0.33449995517730713,0.5230000019073486,-0.013999938964844194,0,-0.04410521195340544,-1.9999968629124094,2.361999988555908,2.2,2.309999942779541,-1.2702631299153615,2.3540000915527344,-0.04410521195340544
3232,2012-05-22,2.3859999179840092,2.4059998989105225,2.3499999046325684,2.365999937057495,54375443.0,0.011874417919451208,-1.153844037706782,5.000059605412282,48.37397999706343,43.018190018808646,0.023881787147326694,0.058400161461322764,0.23808126750554814,0.5343001900904372,41.58719774383842,0.0559999942779541,-0.021829212461227154,-0.045000064373015736,-0.17244955080132351,0.08244942205529204,-0.10872480758716963,0.018724678841138154,0.10612432153076146,84.1269901340068,42.28075670139805,0.06372474321415388,5,0.016000032424926314,0.033000111579894575,0.26950001716613725,0.48400008678436235,0.016000032424926314,1,-0.036043574444205584,1.0666780578326691,2.3580000400543213,-1.9999968629124094,2.361999988555908,2.2,2.309999942779541,-0.036043574444205584
3233,2012-05-23,2.3239998817443848,2.384000062942505,2.312000036239624,2.365999937057495,51383742.0,-0.02598492806823305,-1.1818273770604322,-2.100004768376083,42.960281351188065,41.55572648926502,0.07775473905687269,0.11412246561476724,0.2902138407907584,0.5892609193076472,40.525455247335294,0.07399988174438521,-0.03376556789778418,-0.09930009841918963,-0.23323664368236585,0.03463644684398659,-0.16626837105077774,-0.03233182578760152,0.15963938704538583,34.92058386094512,-10.336122975011847,0.06696827263158818,5,0.07800006866455078,0.09500014781951904,0.27500009536743164,0.5460001230239868,0.10200023651123047,2,0.013769391772014306,-1.153844037706782,2.3859999179840092,1.0666780578326691,2.3580000400543213,-1.9999968629124094,2.361999988555908,0.013769391772014306
3234,2012-05-24,2.384000062942505,2.3980000019073486,2.305999994277954,2.338000059127808,48820352.0,0.025817635219965718,1.4864906662198996,-1.095236743660618,48.1967351514114,41.24974485884738,0.003022769083039112,0.04625518465368561,0.22122681603408223,0.5211895583091901,40.75420199978627,0.09200000762939453,-0.035413783113598996,-0.032799923419952304,-0.1606841175996081,0.0950842707597035,-0.09674202050978042,0.031142173669875817,0.09149363395126553,80.70187179755307,30.20478545526577,0.06394209708982795,5,-0.004000067710876465,0.034999966621398926,0.21249991655349731,0.4859999418258667,0.15799999237060547,3,-0.0033557614138141068,-1.1818273770604322,2.3239998817443848,-1.153844037706782,2.3859999179840092,1.0666780578326691,2.3580000400543213,-0.0033557614138141068
3235,2012-05-25,2.4100000858306885,2.424000024795532,2.375999927520752,2.380000114440918,40143544.0,0.01090604958126229,-1.526297957775175,0.6521732369984203,42.96030589870657,40.4882077655703,-0.04144465633156402,0.013712398387311087,0.1849383095541599,0.48683632962116263,41.15259044306767,0.04800009727477983,-0.03810802860261209,-0.00219990015029925,-0.12363623751294561,0.11923643721234711,-0.06291806883162243,0.05851826853102393,0.0576738620429218,88.13564801344876,38.39107675128142,0.06071816868132323,5,-0.04200005531311035,0.008999943733215332,0.17699986696243286,0.4599999189376831,0.1380000114440918,4,0.003319459219196075,1.4864906662198996,2.384000062942505,-1.1818273770604322,2.3239998817443848,-1.153844037706782,2.3859999179840092,0.003319459219196075
3236,2012-05-28,2.374000072479248,2.441999912261963,2.369999885559082,2.4300000667572017,23765456.0,-0.014937764344116977,-1.2499878928761683,-1.8666682561253618,43.115947819183795,40.889782760188886,-0.01589516376420219,0.03944860596519373,0.21027729750390867,0.5151470234659543,41.097554772953394,0.07200002670288086,-0.05136951388644739,-0.03039991855621338,-0.13937874079486212,0.07857890368243536,-0.08488932967553753,0.02408949256311077,0.08616691633500873,50.00008765394224,1.4086651351973032,0.054489411119324316,5,-0.013000130653381348,0.04499995708465576,0.19899988174438477,0.49599993228912354,0.15999984741210938,0,-0.0160067841833883,-1.526297957775175,2.4100000858306885,1.4864906662198996,2.384000062942505,-1.1818273770604322,2.3239998817443848,-0.0160067841833883
3237,2012-05-29,2.365999937057495,2.3940000534057617,2.3340001106262207,2.3859999179840092,33726135.0,-0.0033698968734225954,2.333306842565366,0.35714255303750636,44.23791854509809,41.920394964009766,-0.007771693896740484,0.040549217418752725,0.20717468797808714,0.5169299688430313,41.335724473887545,0.059999942779541016,-0.06376743705615207,-0.03270004987716657,-0.13684794222227703,0.07144784246794389,-0.08477399604972158,0.019373896295388437,0.08696037105978238,44.117631590480784,-4.451321494451719,0.0520739461725552,5,-0.004999995231628418,0.05300009250640869,0.19300007820129395,0.4970000982284546,0.18200016021728516,1,-0.009298324832323734,-1.2499878928761683,2.374000072479248,-1.526297957775175,2.4100000858306885,1.4864906662198996,2.384000062942505,-0.009298324832323734
3238,2012-05-30,2.305999994277954,2.3559999465942383,2.2939999103546143,2.345999956130981,63674396.0,-0.025359232618645255,1.0666698455840864,1.9999999999999334,34.065938864438166,42.041198530618516,0.04995689922858215,0.09801352867992907,0.25482338777999125,0.5703326424861457,40.84992598923961,0.07200002670288086,-0.0727920782408531,-0.08789999485015887,-0.19995620333071074,0.024156213630392998,-0.1439280990904348,-0.031871890609882936,0.1400419003702229,8.108164708573565,-35.48420475483378,0.05602810424027596,5,0.06099998950958252,0.11300003528594971,0.24700003862380981,0.5570000410079956,0.16000008583068848,2,0.04163051013408192,2.333306842565366,2.365999937057495,-1.2499878928761683,2.374000072479248,-1.526297957775175,2.4100000858306885,0.04163051013408192
3239,2012-05-31,2.3020000457763667,2.3320000171661377,2.2860000133514404,2.312000036239624,50005058.0,-0.0017345830492249137,-1.1904734873212572,0.2500000000000139,31.3207664299576,41.553029399444185,0.05889629964118681,0.0992249235843281,0.24617095767881159,0.5682518351166892,40.36355366980012,0.046000003814697266,-0.06999604496413792,-0.08689994812011781,-0.20612888491104586,0.032328988670810244,-0.14651441651558184,-0.027285479724653783,0.13740017194147391,10.256437687888196,-26.717554114175982,0.059614468395464006,5,0.06199991703033492,0.11699998378753707,0.24399995803833052,0.560999989509583,0.13800001144409224,3,0.05386623371565946,1.0666698455840864,2.305999994277954,2.333306842565366,2.365999937057495,-1.2499878928761683,2.374000072479248,0.05386623371565946
3240,2012-06-01,2.2980000972747803,2.322000026702881,2.2699999809265137,2.299999952316284,57663790.0,-0.0017375970556235965,1.2608713680042294,0.1999856948716026,35.77587225703161,41.22308292378652,0.05907557865396651,0.09983767259833876,0.23721118318825063,0.5648725323002486,39.90273328588863,0.05200004577636719,-0.06422626602399761,-0.0854999065399169,-0.21108149972356482,0.04008168664373102,-0.14829070313174064,-0.022709109948093165,0.13502411058993768,16.279143910620718,-20.965531594882762,0.06279079659182393,6,0.05799984931945801,0.11599993705749512,0.2529999017715454,0.5649999380111694,0.1380000114440918,4,0.10617926358127305,-1.1904734873212572,2.3020000457763667,1.0666698455840864,2.305999994277954,2.333306842565366,2.365999937057495,0.10617926358127305
3241,2012-06-04,2.3480000495910645,2.368000030517578,2.2920000553131104,2.2939999103546143,36869454.0,0.021758028807561614,-1.6206956085650042,-27.002026704816405,48.64866606417648,41.25360359791019,0.008390281375691977,0.04090892848277594,0.17521006808744044,0.5082201101272048,38.70935641591945,0.07599997520446777,-0.05153053914074812,-0.028499960899353027,-0.1448216704650882,0.08782174866638215,-0.08666081568222062,0.02966089388351456,0.07524270465736116,62.90324441350986,20.64608380332664,0.058160854782867547,6,0.007999897003173828,0.06299996376037598,0.20699995756149292,0.5129998922348022,0.08599996566772461,0,0.08517889414804247,1.2608713680042294,2.2980000972747803,-1.1904734873212572,2.3020000457763667,1.0666698455840864,2.305999994277954,0.08517889414804247
3242,2012-06-05,2.325999975204468,2.361999988555908,2.312000036239624,2.359999895095825,40119203.0,-0.009369707803212335,1.6315690408071073,-0.6296265226739817,46.95651092241506,41.697629105824305,0.023450377365544117,0.05601482177596395,0.1856730356347911,0.5228932341049983,38.138986425119356,0.04999995231628418,-0.044259222045026636,-0.04430003166198704,-0.15729766810687673,0.06869760478290265,-0.10079884988443188,0.012198786560457808,0.08804821264464247,57.142822387980274,11.548793431853632,0.05649881822244489,6,0.029999971389770064,0.08500003814697221,0.22900003194808916,0.5349999666213985,0.11800003051757768,1,0.0894238808702501,-1.6206956085650042,2.3480000495910645,1.2608713680042294,2.2980000972747803,-1.1904734873212572,2.3020000457763667,0.0894238808702501
3243,2012-06-06,2.369999885559082,2.371999979019165,2.318000078201294,2.3420000076293945,109462166.0,0.018916556673972407,2.3749869615103787,-0.8235277618052644,56.521732369984136,42.62262879677683,-0.01490572767504661,0.007849336862995049,0.13066733114134,0.47235459557618587,37.079968872345056,0.053999900817871094,-0.03826032666292756,0.002599883079528631,-0.10709137376913969,0.11229113992819695,-0.05224574534480553,0.05744551150386279,0.03540540987467278,98.03912402207476,46.24054548671707,0.05484562842433421,6,-0.01399993896484375,0.027000069618225098,0.176500141620636,0.49100005626678467,-0.003999948501586914,2,0.07510557819023189,1.6315690408071073,2.325999975204468,-1.6206956085650042,2.3480000495910645,1.2608713680042294,2.2980000972747803,0.07510557819023189
3244,2012-06-07,2.359999895095825,2.3940000534057617,2.3540000915527344,2.359999895095825,74152835.0,-0.0042194054625018795,-5.666878601231869,0.0,49.76075436097829,43.37823418147369,-0.009686858177228252,0.008852120963855015,0.1293828899244227,0.4750845763986149,36.34725900758801,0.039999961853027344,-0.041199137603972424,-0.001400101184844793,-0.09743607312140146,0.09463587075171187,-0.049418087153123125,0.04661788478343354,0.03728108146749509,72.5805335189408,18.613952040415896,0.048017985968278436,6,-0.003999948501586914,0.037000060081481934,0.1805000901222229,0.42600011825561523,0.032000064849853516,3,0.04491533462907782,2.3749869615103787,2.369999885559082,1.6315690408071073,2.325999975204468,-1.6206956085650042,2.3480000495910645,0.04491533462907782
3245,2012-06-08,2.4300000667572017,2.440000057220459,2.3420000076293945,2.345999956130981,185828609.0,0.02966109100548686,-1.1304356840021352,100.0,57.43801612181801,44.9695751039886,-0.08554796714115476,-0.07026360940491339,0.04855008413311923,0.3969660651818576,35.87470829397736,0.09800004959106445,-0.033796107020727106,0.07210006713867134,-0.006116665030391211,0.1503167993077339,0.032991701054140066,0.11120843322320262,-0.16000008583068803,93.24324977406589,36.48414894267607,0.039108366084531214,6,-0.07500004768371538,-0.033000111579894575,0.11049991846084639,0.33399987220764205,-0.05200004577636674,4,0.004115222299809318,-5.666878601231869,2.359999895095825,2.3749869615103787,2.369999885559082,1.6315690408071073,2.325999975204468,0.004115222299809318
3246,2012-06-11,2.361999988555908,2.48799991607666,2.361999988555908,2.461999893188477,116304229.0,-0.02798357050748501,-1.520000953675226,-1.1904734873212626,47.70993217360677,45.35535439604512,-0.021712402154867583,-0.008030879410222624,0.1052198160021085,0.4570725246230323,34.59192526990122,0.12599992752075195,-0.0357805033833789,0.007499992847442627,-0.06305720508347656,0.07805719077836182,-0.027778606118016747,0.042778591812902,-0.08860000610351548,28.409083212204873,-23.86005931336116,0.035278598965459505,6,0.01699995994567871,0.034999966621398926,0.1784999966621399,0.40199995040893555,0.0,0,0.031329432904953824,-1.1304356840021352,2.4300000667572017,-5.666878601231869,2.359999895095825,2.3749869615103787,2.369999885559082,0.031329432904953824
3247,2012-06-12,2.3640000820159908,2.3959999084472656,2.3299999237060547,2.371999979019165,68009153.0,0.0008467796231046432,1.3571525885558584,0.07999904632477818,54.3103621029936,47.604734755884614,-0.02684952177944,-0.01024098372816562,0.09425804918817704,0.4482280046166802,32.989443272714894,0.06599998474121094,-0.036537537660135566,0.009300076961516801,-0.06134538927831956,0.07994554320135316,-0.02602265615840116,0.04462281008143476,-0.08201610221862721,27.05885157868285,-26.272704288192454,0.03532273311991812,6,0.014999866485596147,0.03299987316131636,0.15249991416931197,0.3799998760223393,-0.03200006484985307,1,0.02961079983681869,-1.520000953675226,2.361999988555908,-1.1304356840021352,2.4300000667572017,-5.666878601231869,2.359999895095825,0.02961079983681869
3248,2012-06-13,2.3420000076293945,2.3859999179840092,2.3320000171661377,2.365999937057495,49925983.0,-0.009306291718837345,-1.4545459471468485,3.000029802705919,45.070420170418735,49.1324740603803,0.0008875132421715115,0.011398379972615391,0.1067270871190793,0.46353751558722234,31.014425035915878,0.05399990081787154,-0.03554213245330651,-0.012099993228912531,-0.08297395694529364,0.058773970487468574,-0.047536975087103084,0.02333698862927802,-0.05177539038085932,7.594990191640259,-40.528092731558765,0.03543698185819064,6,0.03699994087219238,0.0549999475479126,0.16600000858306885,0.40199995040893555,-0.022000074386596236,2,0.04355251825805806,1.3571525885558584,2.3640000820159908,-1.520000953675226,2.361999988555908,-1.1304356840021352,2.4300000667572017,0.04355251825805806
3249,2012-06-14,2.4040000438690186,2.4040000438690186,2.3399999141693115,2.3399999141693115,45567629.0,0.026473115302156458,1.0,-2.6666799121822318,49.35064532942505,50.64078217953513,-0.05042497108317745,-0.04553281746975646,0.036751558816512375,0.3954269260765919,28.61568360434409,0.06400012969970703,-0.03337192093528962,0.045200037956237615,-0.02582732845361324,0.11622740436608847,0.009686354751312187,0.08071372116116304,-0.10586441466735819,46.835521352044665,3.6178687284345017,0.0355136832049254,6,-0.0140000581741333,-0.007000088691711426,0.09499996900558472,0.3399999141693115,-0.18200016021728516,3,-0.01580703249504345,-1.4545459471468485,2.3420000076293945,1.3571525885558584,2.3640000820159908,-1.520000953675226,2.361999988555908,-0.01580703249504345
3250,2012-06-15,2.48799991607666,2.496000051498413,2.4059998989105225,2.4100000858306885,115736598.0,0.0349417099312741,-1.093021837426638,1.2187448777362202,61.17645023879252,52.03275819893691,-0.11693614745869585,-0.1260729175072246,-0.05286473362059896,0.3049764993282773,27.254943282234805,0.09200000762939453,-0.01708460611748519,0.12289991378784171,0.03130378652945032,0.2144960410462331,0.07710185015864601,0.1686979774170374,-0.18226971539999992,95.18064502229787,50.63894689722565,0.045798063629195744,6,-0.0839998722076416,-0.09099996089935303,-0.00299990177154541,0.2560000419616699,-0.3559999465942383,4,-0.038585192672499824,1.0,2.4040000438690186,-1.4545459471468485,2.3420000076293945,1.3571525885558584,2.3640000820159908,-0.038585192672499824
3251,2012-06-18,2.253999948501587,2.3980000019073486,2.246000051498413,2.380000114440918,81632233.0,-0.09405143708528296,-1.1408449758307295,-1.615390258440189,42.39130575625327,51.52551318047448,0.11435311912089707,0.10512599791713972,0.17390895199798306,0.5317703439856603,25.77667861828533,0.24199986457824707,-0.0036774690728211823,-0.10590004920959473,-0.21013036255676942,-0.0016697358624200298,-0.15801520588318185,-0.0537848925360076,0.24200010299682617,3.1999588012695312,-39.68538040413321,0.05211515667358725,6,0.11700010299682617,0.11700010299682617,0.22850006818771362,0.49000000953674316,-0.2200000286102295,0,0.05501334308444905,-1.093021837426638,2.48799991607666,1.0,2.4040000438690186,-1.4545459471468485,2.3420000076293945,0.05501334308444905
3252,2012-06-19,2.299999952316284,2.303999900817871,2.2300000190734863,2.252000093460083,53154645.0,0.020408165423995372,1.6428644414168938,-0.380950759059421,49.5844846989454,50.7547078836924,0.07183095070349843,0.05518195208269017,0.12151953662409731,0.47738537280632976,24.650019359874065,0.07399988174438477,0.007764924177565025,-0.05560004711151123,-0.16236177043421396,0.0511616762111915,-0.1089809087728626,-0.0022191854501598662,0.1960000991821289,26.315761169147205,-20.10246314022199,0.0533808616613513,6,0.06300008296966553,0.06300008296966553,0.16600000858306885,0.4440000057220459,-0.24000000953674316,1,0.026956538054353052,-1.1408449758307295,2.253999948501587,-1.093021837426638,2.48799991607666,1.0,2.4040000438690186,0.026956538054353052
3253,2012-06-20,2.3559999465942383,2.374000072479248,2.2860000133514404,2.289999961853028,123929362.0,0.024347824103890803,-1.3783837772007037,1.3750037253012435,53.488364929435555,51.16888683574321,0.015238738271283303,0.0017942340777961086,0.06235710104053638,0.41356026522368516,22.828337562203213,0.08800005912780762,0.009847382022746043,-0.0012000560760498935,-0.10692183967518787,0.10452172752308808,-0.0540609478756191,0.051660835723519316,0.12936010360717765,47.36838803067174,-3.4743529413753294,0.05286089179956906,6,0.007000088691711426,0.007000088691711426,0.09600001573562622,0.3880000114440918,-0.17599987983703658,2,-0.010186727492415337,1.6428644414168938,2.299999952316284,-1.1408449758307295,2.253999948501587,-1.093021837426638,2.48799991607666,-0.010186727492415337
3254,2012-06-21,2.375999927520752,2.4119999408721924,2.345999956130981,2.3540000915527344,91955658.0,0.008488956443069906,-2.4736736435275235,0.333330925064303,54.93669686533973,50.89096247391229,-0.0025177245164793582,-0.019853738999335402,0.038910548717403515,0.38574009582723523,21.156175122342507,0.06599998474121138,0.015402680844849748,0.019199931621551425,-0.08615480507961681,0.12455466832271966,-0.03347743672903292,0.07187729997213577,0.0991457214355469,54.88717693614237,-0.31409269284661434,0.052677368350584196,6,-0.012999892234802246,-0.012999892234802246,0.05400007963180542,0.35300004482269287,-0.13199996948242188,3,-0.023569021879721652,-1.3783837772007037,2.3559999465942383,1.6428644414168938,2.299999952316284,-1.1408449758307295,2.253999948501587,-0.023569021879721652
3255,2012-06-22,2.4179999828338623,2.4600000381469727,2.345999956130981,2.3559999465942383,143999427.0,0.01767679149592216,-1.780489223191707,2.8182044779677917,54.475697320718915,51.642714156924754,-0.0518517695060261,-0.06453233903981737,-0.00547433670898112,0.3359250168840635,20.057103636296148,0.11400008201599166,0.013516769317020394,0.06079999208450326,-0.045462034112906835,0.16706201828191336,0.007668978985797992,0.11393100518320853,0.047339840927123955,81.73910789994714,26.3755903773215,0.05313101309870516,6,-0.0549999475479126,-0.0549999475479126,-0.007499992847442627,0.29499995708465576,-0.09599995613098145,4,-0.08105876781372823,-2.4736736435275235,2.375999927520752,-1.3783837772007037,2.3559999465942383,1.6428644414168938,2.299999952316284,-0.08105876781372823
3256,2012-06-25,2.3359999656677246,2.4040000438690186,2.322000026702881,2.390000104904175,45588462.0,-0.033912331574971644,1.0,-0.8709694785942541,50.59382348818736,51.22976542194628,0.02913628259023593,0.015257075589302893,0.07513758522582137,0.4095857766400792,19.125449535382156,0.09599995613098145,0.014280108199180575,-0.01930001974105844,-0.1256561092323687,0.08705606975025182,-0.07247806448671357,0.03387802500459669,0.12400007247924805,46.086929479936565,-8.67760907433668,0.053178044745655184,6,0.027000069618225098,0.027000069618225098,0.07450002431869507,0.37300002574920654,-0.009999990463256392,0,-0.08732876677375767,-1.780489223191707,2.4179999828338623,-2.4736736435275235,2.375999927520752,-1.3783837772007037,2.3559999465942383,-0.08732876677375767
3257,2012-06-26,2.344000101089477,2.388000011444092,2.3320000171661377,2.3499999046325684,33373406.0,0.00342471555622037,-2.733336512250753,0.11110718653557444,48.38711108731525,51.59828663493478,0.020116239265626668,0.0058227986006644805,0.06555578959411124,0.3940066028987288,17.774196117951313,0.0559999942779541,0.005001469459742225,-0.010199892520904807,-0.11654509328625862,0.096145308244449,-0.06337249290358171,0.0429727078617721,0.11599993705749556,33.33337900738387,-15.298039411019523,0.05317260038267681,6,0.018999934196472612,0.018999934196472612,0.06649988889694258,0.3579999208450322,-0.02600002288818315,1,-0.1322526313262672,1.0,2.3359999656677246,-1.780489223191707,2.4179999828338623,-2.4736736435275235,2.375999927520752,-0.1322526313262672
3258,2012-06-27,2.4019999504089355,2.4019999504089355,2.3499999046325684,2.361999988555908,28053814.0,0.024743961953116234,1.6000047683761296,-6.666878601231376,52.45901868179145,51.94366145186438,-0.03182423192327555,-0.04702733029737072,0.004294509480100572,0.3285922340977194,16.02671270732075,0.05799984931945845,0.00783492700940247,0.04299995899200448,-0.06284996411474886,0.14884988209875782,-0.009925002561371965,0.09592492054538093,0.048800086975097745,57.97095439985902,11.857989905400544,0.05292496155337665,6,-0.03899991512298584,-0.03899991512298584,0.00850003957748413,0.26600003242492676,-0.2200000286102295,2,-0.1423813549917725,-2.733336512250753,2.344000101089477,1.0,2.3359999656677246,-1.780489223191707,2.4179999828338623,-0.1423813549917725
3259,2012-06-28,2.4260001182556152,2.431999921798706,2.368000030517578,2.4040000438690186,33672693.0,0.009991743689500732,2.764734756845833,0.5500023841880648,49.752478534222085,50.67433126246767,-0.05853062547814236,-0.06457205062326121,-0.020498796426902555,0.29708216157354794,14.22960615599767,0.06399989128112793,0.007316159827034596,0.0608001232147215,-0.04551737729818539,0.1671176237276284,0.007641372958267834,0.11395887347117517,0.015967918395995984,75.36237893347432,33.7565452226618,0.05315875025645345,6,-0.08100008964538574,-0.06300008296966553,-0.015500128269195557,0.153999924659729,-0.10800004005432129,3,-0.10140150020903416,1.6000047683761296,2.4019999504089355,-2.733336512250753,2.344000101089477,1.0,2.3359999656677246,-0.10140150020903416
3260,2012-06-29,2.5420000553131104,2.5420000553131104,2.446000099182129,2.483999967575073,53373519.0,0.04781530560719971,2.310338307230649,2.6363587103766117,60.51402031849485,52.68796621382784,-0.18558091606267224,-0.1700746740953889,-0.1349931582193138,0.1737873975286819,12.56044568023954,0.11599993705749512,0.016882711849540044,0.16460006237030012,0.03690236183947926,0.29229776290112097,0.10075121210488946,0.22844891263571077,-0.312000036239624,100.0,54.38162039867572,0.06384885026541046,6,-0.156000018119812,-0.156000018119812,-0.14250004291534424,0.03799998760223389,-0.1640000343322754,4,-0.11723056286010747,2.764734756845833,2.4260001182556152,1.6000047683761296,2.4019999504089355,-2.733336512250753,2.344000101089477,-0.11723056286010747
3261,2012-07-02,2.5480000972747803,2.568000078201294,2.503999948501587,2.5439999103546143,40542757.0,0.002360362640090763,1.9090869683012734,0.06896863567229775,60.697673644937154,53.9227649856047,-0.16258931756355066,-0.16898701537909577,-0.14203037228712567,0.1577708792953203,11.768505713674363,0.06400012969970703,0.020412154776894287,0.1606001019477845,0.012847195912135678,0.30835300798343335,0.0867236489299601,0.23447655496560893,-0.31176007747650125,91.52543400252158,41.760005089379376,0.07387645301782432,7,-0.12100005149841309,-0.14900004863739014,-0.1545000672340393,0.031999945640563965,-0.09200000762939453,0,-0.08869704157924418,2.310338307230649,2.5420000553131104,2.764734756845833,2.4260001182556152,1.6000047683761296,2.4019999504089355,-0.08869704157924418
3262,2012-07-03,2.5339999198913574,2.5699999332427983,2.513999938964844,2.5420000553131104,40332039.0,-0.005494574901467542,-1.3333283662897113,-1.999940398140422,61.26759735702445,54.787124144225686,-0.12505660779611638,-0.1460954110073569,-0.12738163228402088,0.16163534858573136,10.939746779501872,0.0559999942779541,0.009670926128173551,0.13619992733001718,-0.02224996676647084,0.2946498214265052,0.05697498028177295,0.2154248743782614,-0.28448949775695764,83.63635969556103,27.357834160894356,0.07922494704824412,7,-0.08799993991851807,-0.13399994373321533,-0.14399993419647217,0.046000123023986816,-0.07399988174438477,1,-0.08208364296073334,1.9090869683012734,2.5480000972747803,2.310338307230649,2.5420000553131104,2.764734756845833,2.4260001182556152,-0.08208364296073334
3263,2012-07-04,2.5480000972747803,2.5520000457763667,2.51200008392334,2.532000064849853,29733917.0,0.005524932054466358,2.3333399560912023,-1.9999701981821447,58.95522299540184,55.233627047565925,-0.12176199154499168,-0.15397067142915244,-0.14204013630066115,0.1379569915590788,10.249562699846079,0.0399999618530269,0.03147269476816117,0.1413000941276552,-0.030046445590877546,0.31264663384618796,0.05562682426838883,0.22697336398692158,-0.2792603044738766,89.10898685038264,30.329134895926153,0.08567326985926649,7,-0.10200011730194092,-0.14800012111663818,-0.15800011157989502,0.031999945640563965,-0.08600020408630327,2,-0.09026688002072036,-1.3333283662897113,2.5339999198913574,1.9090869683012734,2.5480000972747803,2.310338307230649,2.5420000553131104,-0.09026688002072036
3264,2012-07-05,2.4660000801086426,2.555999994277954,2.431999921798706,2.549999952316284,56226213.0,-0.03218210911916408,1.5833360238220007,-5.24998137358611,48.628440047873944,54.583931795027596,-0.028667585753512803,-0.06706043611366175,-0.06282543199053414,0.2090969948342969,9.54104501498591,0.12400007247924805,0.04307798452749223,0.05400006771087629,-0.11782118045354117,0.22582131587529375,-0.031910556371332444,0.13991069179308502,-0.17918467888122525,24.637793833597588,-28.317434712618653,0.08591062408220873,7,-0.020000100135803223,-0.06600010395050049,-0.07300007343292236,0.11399996280670166,-0.01800012588500932,3,-0.11516632160750961,2.3333399560912023,2.5480000972747803,-1.3333283662897113,2.5339999198913574,1.9090869683012734,2.5480000972747803,-0.11516632160750961
3265,2012-07-06,2.440000057220459,2.492000102996826,2.440000057220459,2.4660000801086426,28946220.0,-0.01054339904443069,-3.0,0.3095245528935261,65.65655957508552,56.25756913801628,0.0008731533967791805,-0.042449220110996944,-0.039583421540688946,0.22362428350127628,9.614078367732896,0.05200004577636719,0.04718014626797773,0.027500045299530207,-0.14459972492959805,0.19959981552865846,-0.058549839815034144,0.11354993041409456,-0.13619358407211868,5.79719910022907,-51.24370034871366,0.08604988511456414,7,0.010999917984008789,-0.040000081062316895,-0.04850006103515625,0.13999998569488525,0.016000032424926758,4,-0.049999990228747015,1.5833360238220007,2.4660000801086426,2.3333399560912023,2.5480000972747803,-1.3333283662897113,2.5339999198913574,-0.049999990228747015
3266,2012-07-09,2.436000108718872,2.470000028610229,2.400000095367432,2.440000057220459,33970446.0,-0.0016393231179443468,1.1875016298172767,0.1538440377067821,62.31884308357859,57.80553935982332,0.022964867238472575,-0.03438400057784552,-0.03934748732586035,0.2168739930667214,10.260639278944087,0.06999993324279696,0.048788572117603124,0.019800090789794833,-0.1509045005441374,0.19050468212372706,-0.0655522048771715,0.10515238645676117,-0.11622202796486425,21.176498637506384,-38.108854491658775,0.08535229566696613,7,0.023999810218811035,-0.03600013256072998,-0.051000118255615234,0.13799989223480225,0.039999961853027344,0,-0.023809558764157912,-3.0,2.440000057220459,1.5833360238220007,2.4660000801086426,2.3333399560912023,2.5480000972747803,-0.023809558764157912
3267,2012-07-10,2.434000015258789,2.46399998664856,2.4019999504089355,2.437999963760376,28775027.0,-0.0008210563919617275,1.214287234812503,1.0,57.83132241715922,58.402461997086405,0.04366595668802109,-0.028322931632752457,-0.039600360716280925,0.2108132948523247,10.486714557824218,0.06200003623962447,0.047995998796073636,0.014300000667572199,-0.15476073597350393,0.18336073730864832,-0.07023036765296586,0.09883036898811026,-0.09920862335545388,21.794834566436837,-37.386970054285115,0.08453036832053815,7,0.034999966621398926,-0.03400003910064697,-0.05050003528594971,0.13999998569488525,0.10599994659423873,1,0.00903865006108373,1.1875016298172767,2.436000108718872,-3.0,2.440000057220459,1.5833360238220007,2.4660000801086426,0.00903865006108373
3268,2012-07-11,2.444000005722046,2.4600000381469727,2.407999992370605,2.4300000667572017,28618308.0,0.004108459490783423,1.2608713680042487,-3.5000298027061967,56.96721211360239,59.204099061461996,0.04498037322453241,-0.0319264140704103,-0.04926900850376281,0.19339944855168634,10.725007225694322,0.05200004577636763,0.05795009262314643,0.0191999912261962,-0.14610373478412786,0.18450371723652026,-0.06345187177896605,0.10185185423135845,-0.0950961013383429,28.205089017301965,-30.217900207213482,0.0826518630051621,7,0.04100000858306929,-0.04400002956390381,-0.06050002574920654,0.12999999523162842,0.12999987602233887,2,0.006546658096344693,1.214287234812503,2.434000015258789,1.1875016298172767,2.436000108718872,-3.0,2.440000057220459,0.006546658096344693
3269,2012-07-12,2.365999937057495,2.436000108718872,2.351999998092652,2.427999973297119,47630032.0,-0.0319149216374518,1.1538405108250664,-4.42859332425054,45.038169675560034,57.484560101135905,0.12692152241999954,0.0454089545709957,0.028162866792078134,0.2639039098779685,11.18856311548429,0.09200000762939409,0.06876478042414291,-0.05690007209777814,-0.22407340705854795,0.11027326286299166,-0.14048673957816327,0.02668659538260698,0.20399999618530318,9.999948910342475,-43.59523613695519,0.08358666748038496,7,0.09500002861022994,0.03400003910064697,0.010500013828277588,0.1910001039505005,0.20000004768371582,3,0.040574792343559096,1.2608713680042487,2.444000005722046,1.214287234812503,2.434000015258789,1.1875016298172767,2.436000108718872,0.040574792343559096
3270,2012-07-13,2.3919999599456787,2.4019999504089355,2.313999891281128,2.3640000820159908,45717672.0,0.010989020955139539,2.6666799121822318,-0.4516106703788233,55.98289705680825,56.96069603578825,0.08650309664248246,0.012488381391288605,0.0017561081321488814,0.22971694693821654,10.964791758035927,0.08800005912780762,0.07240074895604387,-0.026100051403045832,-0.1908990704408624,0.13869896763477074,-0.10849956092195434,0.05629945811586268,0.17363997459411662,50.00000000000014,-4.357182556682588,0.08239950951890829,7,0.04999995231628418,0.008000016212463379,-0.015500009059906006,0.1629999876022339,0.20799994468688965,4,0.023411369237324786,1.1538405108250664,2.365999937057495,1.2608713680042487,2.444000005722046,1.214287234812503,2.434000015258789,0.023411369237324786
3271,2012-07-16,2.378000020980835,2.390000104904175,2.3499999046325684,2.380000114440918,24968125.0,-0.005852817391000964,2.63636954754809,-0.07143222070844574,53.58648600524525,56.107239218923894,0.08253164699239735,0.038213643881028325,0.012534734717276397,0.23597217481393518,10.85496180614448,0.04200005531311035,0.0771322598226285,-0.04629999399185181,-0.19349430302979975,0.10089431504609614,-0.11989714851082578,0.027297160527122166,0.1775743118286135,42.66672600636406,-13.757049783275889,0.07359715451897389,7,0.056999921798706055,0.02199995517730713,-0.0020000338554382324,0.17699992656707764,0.18000006675720215,0,0.03280070141983371,2.6666799121822318,2.3919999599456787,1.1538405108250664,2.365999937057495,1.2608713680042487,2.444000005722046,0.03280070141983371
3272,2012-07-17,2.361999988555908,2.4040000438690186,2.345999956130981,2.3919999599456787,39098129.0,-0.006728356721513951,1.14814585881243,14.999284777685064,45.37038161265647,54.59781239861885,0.07997826309651179,0.06229038162833955,0.026286153263789025,0.2439280915530473,10.502140944681734,0.05800008773803755,0.060865061365459106,-0.06540002822875968,-0.20392828444042665,0.0731282279829073,-0.13466415633459317,0.003864099877073812,0.18391136659240725,32.876745883609395,-22.386703183828082,0.06926412810583352,7,0.07299995422363281,0.03799998760223389,0.02599996328353882,0.1929999589920044,0.1660001277923584,1,0.048264217852807434,2.63636954754809,2.378000020980835,2.6666799121822318,2.3919999599456787,1.1538405108250664,2.365999937057495,0.048264217852807434
3273,2012-07-18,2.3320000171661377,2.371999979019165,2.299999952316284,2.369999885559082,46073482.0,-0.012701088710890374,2.4285681847855085,1.266663487749247,39.26940564703091,53.55791968741407,0.0850615951257736,0.09528548505326162,0.054351783601704895,0.2652446229931815,11.211034821526106,0.07200002670288086,0.04163054758277607,-0.09420000314712507,-0.2357160498298465,0.047316043535596375,-0.164958026488486,-0.023441979805764124,0.20463487942749037,23.529432389126722,-27.985760801692773,0.07075802334136073,7,0.06400001049041748,0.0679999589920044,0.055999934673309326,0.21499991416931152,0.22600007057189941,2,0.08919380066714289,1.14814585881243,2.361999988555908,2.63636954754809,2.378000020980835,2.6666799121822318,2.3919999599456787,0.08919380066714289
3274,2012-07-19,2.3199999332427983,2.345999956130981,2.2939999103546143,2.345999956130981,32028061.0,-0.005145833548458545,3.0000000000001026,0.6842134983028069,16.766507245342297,48.125691650775934,0.08289042694438065,0.10843457682529767,0.06256182915449404,0.26885040928199144,12.03304005237636,0.05200004577636674,0.020922900136865596,-0.10340008735656703,-0.25117578415895236,0.04437560944581831,-0.17728793575775992,-0.029512238955374137,0.20243686669418892,23.636355754767685,-20.847537423085015,0.07388784840119272,7,0.06200003623962358,0.0800000429153438,0.06800001859664873,0.2100000381469722,0.24200010299682573,3,0.10948273957342569,2.4285681847855085,2.3320000171661377,1.14814585881243,2.361999988555908,2.63636954754809,2.378000020980835,0.10948273957342569
3275,2012-07-20,2.2219998836517334,2.318000078201294,2.20199990272522,2.308000087738037,63295755.0,-0.04224140190128567,1.1886787360238513,3.3076972453509548,11.737117579371997,42.50549992808631,0.1639569802919878,0.2013196686073373,0.15491017104853455,0.3576733396182745,12.735215002881764,0.11800003051757812,-0.002266837626339502,-0.1916001319885252,-0.36470850783652553,-0.018491756140524895,-0.27815431991252515,-0.10504594406452528,0.282161965118664,9.900973738565751,-27.449702647261375,0.08655418792400014,7,0.1110000610351567,0.16400003433227583,0.1715000867843628,0.2900000810623169,0.3480000495910649,4,0.15481553514941337,3.0000000000001026,2.3199999332427983,2.4285681847855085,2.3320000171661377,1.14814585881243,2.361999988555908,0.15481553514941337
3276,2012-07-23,2.131999969482422,2.2039999961853027,2.0699999332427983,2.200000047683716,78788125.0,-0.04050401389823732,2.526318596341517,0.790696707336344,9.960190772732162,37.18648530092775,0.23054371184503752,0.29012780231039326,0.24035269701019235,0.43816702837542554,14.137801969156444,0.1519999504089351,-0.013148964841197763,-0.27140004634857195,-0.48342633062516294,-0.05937376207198097,-0.3774131884868672,-0.1653869042102767,0.3419456846834579,18.562878953356954,-12.39872214240275,0.10601314213829542,7,0.13300001621246338,0.18799996376037642,0.26850003004074097,0.35500001907348633,0.4240000247955322,0,0.21951216784668204,1.1886787360238513,2.2219998836517334,3.0000000000001026,2.3199999332427983,2.4285681847855085,2.3320000171661377,0.21951216784668204
3277,2012-07-24,2.0339999198913574,2.1419999599456787,2.0199999809265137,2.131999969482422,57358651.0,-0.04596625281137112,1.0677957197814631,1.4411755424892976,6.143344848756826,31.539388938167132,0.29707767008589414,0.38336810885599704,0.33481928579380504,0.5244297004091214,15.731035307121516,0.12199997901916504,-0.039262740958660114,-0.3539000868797304,-0.6220948374882824,-0.08570533627117838,-0.48799746218400664,-0.21980271157545417,0.39147224776375245,3.9772554092908736,-18.818234891537394,0.13409737530427604,7,0.19400012493133545,0.26100003719329834,0.33700013160705566,0.43600010871887207,0.5099999904632568,1,0.2576205449775377,2.526318596341517,2.131999969482422,1.1886787360238513,2.2219998836517334,3.0000000000001026,2.3199999332427983,0.2576205449775377
3278,2012-07-25,2.059999942779541,2.0859999656677246,2.0239999294281006,2.0280001163482666,50277430.0,0.01278270595486175,-2.0999862910003397,-0.3265286759017327,11.698115414339838,27.834938464698222,0.23566124655964193,0.3482895824519914,0.3057084935215433,0.48653272152841875,17.249815511547883,0.06200003623962402,-0.06367515030547155,-0.3108000636100767,-0.6162355451254693,-0.005364582094684156,-0.4635178043677728,-0.15808232285238066,0.30870611873356557,12.26992788203108,-9.867349886933376,0.15271774075769629,7,0.1520000696182251,0.23500001430511475,0.3030000925064087,0.3830000162124634,0.559999942779541,2,0.227184556586568,1.0677957197814631,2.0339999198913574,2.526318596341517,2.131999969482422,1.1886787360238513,2.2219998836517334,0.227184556586568
3279,2012-07-26,2.1800000667572017,2.1800000667572017,2.0439999103546143,2.0739998817443848,59960416.0,0.05825248898587132,1.5660362080715926,3.312523748854453,29.166677810691866,24.855358548463066,0.09666808505926205,0.22020481861375885,0.18534634808329598,0.35524459196783953,18.018222781487548,0.13600015640258745,-0.08357653651480978,-0.17849993705749556,-0.4942157392552171,0.137215865140226,-0.33635783815635634,-0.020642035958634786,0.13988714347378206,53.69128644382789,28.269016989546422,0.15785790109886066,7,0.03199994564056441,0.11499989032745406,0.182999968528748,0.23499989509582564,0.4659998416900639,3,0.17339449972729537,-2.0999862910003397,2.059999942779541,1.0677957197814631,2.0339999198913574,2.526318596341517,2.131999969482422,0.17339449972729537
3280,2012-07-27,2.24399995803833,2.252000093460083,2.1419999599456787,2.1979999542236333,49454883.0,0.029357747395085898,2.5483756844890175,0.4339615427004657,35.96490647128434,22.89740526691185,0.010579123489038444,0.1399079678146924,0.12004428219871688,0.28142775619426885,17.43815583516493,0.1100001335144043,-0.10402620080412506,-0.09960004091262809,-0.40686677247076464,0.20766669064550847,-0.2532334066916966,0.05403332486644041,0.03390304009002776,96.55166743912879,67.67623992644273,0.1536333657790683,7,-0.031999945640563965,0.050999999046325684,0.11900007724761963,0.15700006484985352,0.40400004386901855,4,0.14171126744551477,1.5660362080715926,2.1800000667572017,-2.0999862910003397,2.059999942779541,1.0677957197814631,2.0339999198913574,0.14171126744551477
3281,2012-07-30,2.322000026702881,2.325999975204468,2.26200008392334,2.2699999809265137,43272227.0,0.03475938953792901,1.1333317438746067,1.1304356840021257,42.63158191934428,22.593094189877164,-0.08515486327765709,0.04649209081236627,0.04175050854812934,0.19406044582747395,16.318773469048697,0.08200001716613814,-0.11071149591351759,-0.010299968719482244,-0.30215226284782837,0.2815523254088639,-0.1562261157836553,0.13562617834469082,-0.3020000457763672,98.69282726261949,66.07466586624038,0.14592614706417295,7,-0.1260000467300415,-0.027000069618225098,0.04100000858306885,0.07200002670288086,0.3320000171661377,0,0.10680443741943635,2.5483756844890175,2.24399995803833,1.5660362080715926,2.1800000667572017,-2.0999862910003397,2.059999942779541,0.10680443741943635
3282,2012-07-31,2.325999975204468,2.344000101089477,2.2939999103546143,2.328000068664551,38071930.0,0.001722630687161164,1.9411739956664626,-0.03846330191100639,42.175066229123395,22.91594536566522,-0.10593906540993281,0.027521362182664433,0.03659462139551861,0.18336776933193244,15.055837135271084,0.05000019073486284,-0.12701983867070776,0.004099977016449596,-0.2718817155180018,0.28008166955090097,-0.1338908692507763,0.1420908232836755,-0.2998799943923953,94.37496367843934,58.67052816361655,0.13799084626722571,7,-0.14300000667572066,-0.031000018119812456,0.03700006008148149,0.0680000782012935,0.4219999313354488,1,0.09888221045800649,1.1333317438746067,2.322000026702881,2.5483756844890175,2.24399995803833,1.5660362080715926,2.1800000667572017,0.09888221045800649
3283,2012-08-01,2.318000078201294,2.3340001106262207,2.2860000133514404,2.318000078201294,27838680.0,-0.0034393366674352333,2.0,-0.0,46.49123846597865,26.21869327906926,-0.11190154568195698,0.01834742844842463,0.04532053957107074,0.18526302654629934,13.784015458564214,0.04800009727478027,-0.14248520459042924,0.0076000809669496405,-0.24705632471995553,0.2622564866538548,-0.11972812187650295,0.13492828381040223,-0.27916489257812493,91.33333121405856,50.2137925436858,0.12732820284345267,8,-0.13600003719329834,-0.023000121116638184,0.04499995708465576,0.07599997520446777,0.5219998359680176,2,0.09749776726870962,1.9411739956664626,2.325999975204468,1.1333317438746067,2.322000026702881,2.5483756844890175,2.24399995803833,0.09749776726870962
3284,2012-08-02,2.181999921798706,2.3940000534057617,2.181999921798706,2.2960000038146973,82642664.0,-0.05867133382847867,-2.7192978787035895,-100.0,36.77581871543458,29.00077118307621,0.0027543551285553747,0.13911245669211336,0.17854707132284364,0.31449734050109246,13.939665167061882,0.21200013160705566,-0.15692418498055272,-0.11420006752014178,-0.3639491384874498,0.13554900344716625,-0.2390746030037958,0.010674467963512235,-0.13095813955688484,15.872994848457612,-23.12671963946403,0.12487453548365403,8,0.02500009536743164,0.11300003528594971,0.18100011348724365,0.21200013160705566,0.6480000019073486,3,0.20073326281300496,2.0,2.318000078201294,1.9411739956664626,2.325999975204468,1.1333317438746067,2.322000026702881,0.20073326281300496
3285,2012-08-03,2.318000078201294,2.318000078201294,2.1419999599456787,2.194000005722046,67087604.0,0.06232821323406723,1.838709925513465,-1.0877191514814357,46.72489526244774,33.08573834860016,-0.13208639410363388,-0.006847331223962971,0.04045825115073365,0.17175093083744297,14.218260885399514,0.17600011825561523,-0.16371521289837432,0.027900087833404363,-0.21285833104356167,0.2686585067103704,-0.09247912160507843,0.14827929727188716,-0.2463807996896361,69.8412908658281,30.01223370661402,0.12037920943848297,8,-0.11100006103515625,-0.023000121116638184,0.035999953746795654,0.07599997520446777,0.5720000267028809,4,0.14150121621242162,-2.7192978787035895,2.181999921798706,2.0,2.318000078201294,1.9411739956664626,2.325999975204468,0.14150121621242162
3286,2012-08-06,2.378000020980835,2.3980000019073486,2.276000022888184,2.312000036239624,51143381.0,0.02588435753034979,1.3018875563432786,0.5322576303514365,50.833334782056916,38.05129278563351,-0.17156325290017893,-0.07527465905572273,-0.019815648953416698,0.10541288159360107,14.741144030692105,0.1219999790191646,-0.16079562982063278,0.09080003499984723,-0.14387927477535856,0.325479344775053,-0.026539619887755883,0.20813968988745035,-0.28703789597553087,92.1875087311477,49.352485285713485,0.11733965488760294,8,-0.16700005531311035,-0.0830000638961792,0.008000016212463379,0.016000032424926758,0.5959999561309814,0,0.1135407815577516,1.838709925513465,2.318000078201294,-2.7192978787035895,2.181999921798706,2.0,2.318000078201294,0.1135407815577516
3287,2012-08-07,2.4560000896453857,2.4739999771118164,2.369999885559082,2.378000020980835,63666561.0,0.03280070141983371,-1.2127599133579867,1.1818194954194723,56.15079496482854,42.990479402354474,-0.20496131670616347,-0.15973154904093168,-0.09693104800195496,0.021400059577618258,15.054963414670377,0.10400009155273438,-0.14173002401422963,0.16770009994506818,-0.07006241926096246,0.4054626191510988,0.04881884034205264,0.2865813595480837,-0.3404749344879181,94.57834742899328,47.264710847507814,0.11888125960301534,8,-0.1970001459121704,-0.16100013256072998,-0.04300004243850708,-0.057000041007995605,0.5079998970031743,1,0.0806188709269231,1.3018875563432786,2.378000020980835,1.838709925513465,2.318000078201294,-2.7192978787035895,2.181999921798706,0.0806188709269231
3288,2012-08-08,2.4600000381469727,2.470000028610229,2.424000024795532,2.4479999542236333,38052647.0,0.0016286434672583283,1.8749944120759563,0.1538470943525356,57.000003576277805,46.08307115408624,-0.16344195026296005,-0.17125150897624097,-0.09804733374414676,0.011189903235470311,15.385741988108231,0.046000003814697266,-0.10925123841733209,0.17090004682540894,-0.06916482835659954,0.4109649220074174,0.050867609234404476,0.2909324844164134,-0.30862740079407036,95.78315113223684,43.5959931705884,0.12003243759100428,8,-0.1520000696182251,-0.17200005054473877,-0.037000060081481934,-0.060000061988830566,0.5699999332427979,2,0.11707311541746312,-1.2127599133579867,2.4560000896453857,1.3018875563432786,2.378000020980835,1.838709925513465,2.318000078201294,0.11707311541746312
3289,2012-08-09,2.461999893188477,2.4800000190734863,2.421999931335449,2.4760000705718994,34896396.0,0.000812949191257184,4.2727174207531835,-1.1666732893586647,63.274336166487906,49.117452231331086,-0.13548065937542875,-0.17464464993294682,-0.09695188263244736,0.0029284221563563584,15.99824527179569,0.05800008773803711,-0.05918878015342122,0.16809990406036412,-0.08206547712798029,0.41826528524870854,0.04301721346619214,0.2931825946545361,-0.2783645218596833,94.67451990054151,35.60429321255691,0.12508269059417215,8,-0.1509999036788945,-0.17399990558624312,-0.038999915122986284,-0.06199991703033492,0.5580000877380367,3,0.15353372761170014,1.8749944120759563,2.4600000381469727,-1.2127599133579867,2.4560000896453857,1.3018875563432786,2.378000020980835,0.15353372761170014
3290,2012-08-10,2.4479999542236333,2.46399998664856,2.4100000858306885,2.440000057220459,32647364.0,-0.005686409249479163,1.6999976158118975,-0.5714139745577038,69.08212309999412,52.056401251403294,-0.10001814413252408,-0.16467731315365297,-0.0798265494965289,0.010521756857239328,16.135126795318342,0.05399990081787154,-0.01417784119686516,0.15129996538162294,-0.10467466544990378,0.40727459621314965,0.023312649965859578,0.2792872807973863,-0.2288008251654765,84.31369340772635,19.288441403654787,0.12798731541576333,8,-0.13699996471405074,-0.19199991226196333,-0.024999976158142534,-0.04799997806549117,0.502000093460083,4,0.1560457420856325,4.2727174207531835,2.461999893188477,1.8749944120759563,2.4600000381469727,-1.2127599133579867,2.4560000896453857,0.1560457420856325
3291,2012-08-13,2.4560000896453857,2.497999906539917,2.441999912261963,2.444000005722046,32197403.0,0.003268029236662917,-5.999880792728357,1.5000298027060024,78.59079142352334,56.10259293966995,-0.09723693858589622,-0.1755339794297699,-0.08615578413501002,-0.0035841608732116725,16.401186812946168,0.0559999942779541,0.016174689912899165,0.1554000973701477,-0.10805745202931405,0.41885764676960946,0.023671322670416828,0.2871288720698786,-0.2055048537853894,67.187648429511,-5.33009643216549,0.13172877469973077,8,-0.1360001564025879,-0.1970001459121704,-0.03050011396408081,-0.05600011348724365,0.5239999294281006,0,0.17671009748271338,1.6999976158118975,2.4479999542236333,4.2727174207531835,2.461999893188477,1.8749944120759563,2.4600000381469727,0.17671009748271338
3292,2012-08-14,2.4760000705718994,2.4760000705718994,2.446000099182129,2.4679999351501465,24563028.0,0.008143314412256908,6.499865891819401,0.6666732893586585,78.41530490702488,59.649711433119535,-0.10473588958532831,-0.19663714563067103,-0.1035087757357287,-0.029156598298100356,16.890150303015186,0.029999971389770508,0.04028392509645773,0.16970007419586164,-0.1040813824758815,0.4434815308676048,0.03280934585998985,0.30659080253173343,-0.19085418081671435,75.00013546537775,-4.92628472743894,0.13689072833587165,8,-0.15600013732910156,-0.21700012683868408,-0.046000123023986816,-0.07600009441375732,0.5039999485015869,1,0.2011308127406033,-5.999880792728357,2.4560000896453857,1.6999976158118975,2.4479999542236333,4.2727174207531835,2.461999893188477,0.2011308127406033
3293,2012-08-16,2.539999961853028,2.555999994277954,2.4600000381469727,2.4779999256134038,36824235.0,0.025848097518973656,1.042550061506874,7.749873342273879,76.62721590887047,64.07764445461241,-0.1496731645825875,-0.2574550779529816,-0.16548188381533224,-0.09828562696573728,17.104161512936813,0.09599995613098145,0.05684085485118073,0.22329996824264553,-0.06971856629885531,0.5163185027841464,0.07679070097189511,0.36980923551339595,-0.22505450974798036,89.04106680950046,5.556648609399687,0.1465092672707504,8,-0.19099998474121138,-0.2519999742507939,-0.10549998283386275,-0.1399999856948857,0.44000005722045854,3,0.16692914612731258,6.499865891819401,2.4760000705718994,-5.999880792728357,2.4560000896453857,1.6999976158118975,2.4479999542236333,0.16692914612731258
3294,2012-08-17,2.5739998817443848,2.5899999141693115,2.5460000038146973,2.575999975204468,39452987.0,0.013385795433852099,1.9333301544159136,-0.03225955308079641,75.5417933803773,67.27952202327126,-0.13658347443430907,-0.28611979104401275,-0.1966957716828821,-0.1372371125941414,17.363134941301578,0.049999952316283736,0.07579067359291791,0.24459989070892352,-0.07022700798413872,0.5594267894019858,0.0871864413623924,0.40201334005545464,-0.22048570289167246,91.11108462013262,8.896255458638265,0.15741344934653104,8,-0.1409999132156372,-0.26899993419647217,-0.13149988651275635,-0.17399990558624268,0.43600010871887207,4,0.17715622012241794,1.042550061506874,2.539999961853028,6.499865891819401,2.4760000705718994,-5.999880792728357,2.4560000896453857,0.17715622012241794
3295,2012-08-20,2.565999984741211,2.619999885559082,2.5220000743865967,2.575999975204468,47007379.0,-0.0031079632364832133,1.0,4.9997615925608,71.1805615919083,69.54032500214363,-0.10024735253252182,-0.26459268206990183,-0.18820202022392785,-0.13434943738475624,16.730891132470386,0.09799981117248535,0.09244339390699174,0.21939998865127563,-0.10805554698719932,0.5468555242897506,0.05567222083203793,0.38312775647051334,-0.16991837353151062,69.66297251756663,-10.035099048581046,0.1637277678192375,8,-0.0710000991821289,-0.24600005149841309,-0.1355000138282776,-0.16600000858306885,0.3880000114440918,0,0.17692907205184172,1.9333301544159136,2.5739998817443848,1.042550061506874,2.539999961853028,6.499865891819401,2.4760000705718994,0.17692907205184172
3296,2012-08-21,2.5999999046325684,2.6059999465942383,2.562000036239624,2.5739998817443848,32868752.0,0.013250163715330832,1.315778246248055,-2.600004768376014,72.60726579002548,71.36882176049883,-0.1111315987455419,-0.27587791857919,-0.2191106402549856,-0.1730603003893112,14.99581037697113,0.04399991035461426,0.13282646013151878,0.2299999117851259,-0.0997642790545763,0.5597641026248281,0.0651178163652748,0.394882007204977,-0.1591346385529917,88.50574397649793,10.223673430025897,0.16488209541985122,8,-0.0849999189376831,-0.2799999713897705,-0.17899996042251587,-0.19999992847442627,0.2380001544952397,1,0.1346154445727219,1.0,2.565999984741211,1.9333301544159136,2.5739998817443848,1.042550061506874,2.539999961853028,0.1346154445727219
3297,2012-08-22,2.558000087738037,2.5799999237060547,2.5420000553131104,2.575999975204468,43208657.0,-0.016153776321182867,1.9230910308021019,-0.6923027546491752,68.75001164153895,72.67437821219451,-0.05938664576920605,-0.20301730889065706,-0.17450830799058492,-0.13478610543276215,12.743007156178448,0.05799984931945801,0.15568817566404247,0.1618000864982605,-0.13741122072826917,0.46101139372479016,0.012194432884995887,0.3114057401115251,-0.0813078977625592,61.250089407052435,-14.74570770762383,0.14960565361326478,8,-0.043000102043151855,-0.23800015449523926,-0.14050012826919556,-0.15800011157989502,0.28600001335144,2,0.16497260236945932,1.315778246248055,2.5999999046325684,1.0,2.565999984741211,1.9333301544159136,2.5739998817443848,0.16497260236945932
3298,2012-08-23,2.5280001163482666,2.588000059127808,2.49399995803833,2.575999975204468,39962474.0,-0.011727900844717531,1.611112950759939,2.6666754970395763,82.39705575071571,74.79912483266426,-0.020927195926096154,-0.14351639099627445,-0.14149152862814152,-0.10878789537343803,10.15023027438685,0.09400010108947798,0.17043711865697952,0.10840010643005371,-0.1506039631087619,0.3674041759688693,-0.021101928339354092,0.23790214119946151,0.09199976921081543,26.98426814915172,-54.27788331608535,0.1295020347694078,8,-0.013000130653381348,-0.20800018310546875,-0.11050015687942505,-0.1280001401901245,0.2239999771118164,3,0.17879742164653867,1.9230910308021019,2.558000087738037,1.315778246248055,2.5999999046325684,1.0,2.565999984741211,0.17879742164653867
3299,2012-08-24,2.558000087738037,2.565999984741211,2.513999938964844,2.5360000133514404,40932802.0,0.011867076744088934,1.7368539932112979,-0.45833623078985897,78.03743289591618,75.7941592544334,-0.04009375094260248,-0.15151374339728996,-0.17006264198787413,-0.14214486040722774,8.830569802541438,0.05200004577636674,0.17441002053633703,0.11950007677078256,-0.12034505359621583,0.35934520713778095,-0.00042248841271641524,0.23942264195428153,0.05947979927062974,50.79378294814204,-30.594736199065366,0.11992256518349918,8,-0.02700018882751465,-0.23800015449523926,-0.16000008583068848,-0.15800011157989502,0.2839999198913574,4,0.16497260236945932,1.611112950759939,2.5280001163482666,1.9230910308021019,2.558000087738037,1.315778246248055,2.5999999046325684,0.16497260236945932
3300,2012-08-27,2.562000036239624,2.563999891281128,2.5220000743865967,2.559999942779541,25380223.0,0.0015637014716147757,13.000397377309756,0.09091303169872664,74.73123379295228,75.36531951770328,-0.029303809586444185,-0.13751907942613695,-0.17526577400363585,-0.1487461992180572,8.355347369167738,0.04199981689453125,0.17779489914720426,0.10760002136230451,-0.11979381474808459,0.3349938574726936,-0.0060968966928900414,0.22129693941749906,0.05301025218963629,60.7143617406261,-18.510557767660856,0.11369691805519466,8,-0.029000043869018555,-0.24200010299682617,-0.17100006341934204,-0.16200006008148193,0.29799985885620117,0,0.17486336763725618,1.7368539932112979,2.558000087738037,1.611112950759939,2.5280001163482666,1.9230910308021019,2.558000087738037,0.17486336763725618
3301,2012-08-28,2.5699999332427983,2.5840001106262207,2.5380001068115234,2.5460000038146973,30346900.0,0.0031225202537139563,-1.300016093365361,11.999403981404441,68.87420303218823,74.30519708716588,-0.021715904863528923,-0.1327952989711867,-0.176857029564641,-0.15872062779781837,8.759327510063644,0.046000003814697266,0.17555399318818132,0.10319992303848302,-0.12081660873167488,0.3272164548086409,-0.008808342846595707,0.21520818892356175,0.042590148578643294,80.85095050283448,3.420740335795614,0.11200826588507894,8,-0.029999971389770952,-0.25000000000000044,-0.21050000190734863,-0.18400001525878906,0.29999995231628374,1,0.1494163707848728,13.000397377309756,2.562000036239624,1.7368539932112979,2.558000087738037,1.611112950759939,2.5280001163482666,0.1494163707848728
3302,2012-08-29,2.555999994277954,2.5820000171661377,2.5439999103546143,2.572000026702881,30959707.0,-0.005447447209533274,1.111116262127885,-0.6666699780455456,65.38465359283332,73.05602349649507,0.0053924939140075345,-0.10612176515298355,-0.15796194186140644,-0.14657313229179358,9.374045804887626,0.03800010681152344,0.16974049705113936,0.07769998311996451,-0.13938994138097316,0.2947899076209022,-0.030844979130504324,0.18624494537043335,0.054218285067825445,65.95741442938095,-8.773242524207404,0.10854496225046886,8,0.0009999275207519531,-0.23600006103515625,-0.26350003480911255,-0.2360000610351558,0.2739999294281006,2,0.11032866411625974,-1.300016093365361,2.5699999332427983,13.000397377309756,2.562000036239624,1.7368539932112979,2.558000087738037,0.11032866411625974
3303,2012-08-30,2.5439999103546143,2.568000078201294,2.5339999198913574,2.5460000038146973,36116906.0,-0.0046948685251190225,-2.0909130316987268,0.12500558792412345,62.732949147873796,71.63281858177245,0.020137290681053077,-0.08044676549633722,-0.14291054725761132,-0.13517283964953597,9.887037447362099,0.03400015830993652,0.1567277427794238,0.05439990758895874,-0.1507571720564571,0.2595569872343746,-0.04817863223374941,0.1569784474116669,0.0638940025650161,42.85699688694182,-28.1384403158684,0.10257853982270801,8,0.013000011444091797,-0.22200000286102295,-0.28249990940093994,-0.2489999532699585,0.35199999809265137,3,0.11792460743170596,1.111116262127885,2.555999994277954,-1.300016093365361,2.5699999332427983,13.000397377309756,2.562000036239624,0.11792460743170596
3304,2012-08-31,2.619999885559082,2.630000114440918,2.5480000972747803,2.558000087738037,51977437.0,0.02987420514251271,-1.0000058151029856,-30.99845035165097,72.39586243721314,71.76785200902856,-0.054368847892048766,-0.1285407649464947,-0.21555793182051852,-0.2115602982939695,9.71258301024179,0.08600020408630371,0.14457320482346336,0.10849988460540771,-0.04554652058333808,0.2625462897941535,0.03147668201103482,0.1855230871997806,-0.12599992752075195,90.74053224720465,20.544523401630855,0.077023202594373,8,-0.05799984931945801,-0.2829998731613159,-0.3664999008178711,-0.32499992847442627,0.23400020599365234,4,0.05038176094150226,-2.0909130316987268,2.5439999103546143,1.111116262127885,2.555999994277954,-1.300016093365361,2.5699999332427983,0.05038176094150226
3305,2012-09-03,2.6459999084472656,2.6600000858306885,2.6059999465942383,2.618000030517578,30110469.0,0.009923673291548862,-1.0769266038220298,0.4516124070356783,73.63186322101735,71.88169616802766,-0.07579851269061022,-0.13566346934317863,-0.23918811284250818,-0.2374812068959269,9.310918759892157,0.054000139236450195,0.13175341108113514,0.11809991598129255,-0.018001989801043283,0.2542018217636284,0.050048963090124854,0.18615086887246024,-0.1492799472808839,88.88876274165867,17.555757760226555,0.06805095289116785,9,-0.06899988651275635,-0.24499988555908203,-0.3924999237060547,-0.35099995136260986,0.1820001602172856,0,0.07407411412086806,-1.0000058151029856,2.619999885559082,-2.0909130316987268,2.5439999103546143,1.111116262127885,2.555999994277954,0.07407411412086806
3306,2012-09-04,2.6480000019073486,2.6659998893737797,2.634000062942505,2.6419999599456787,35385486.0,0.0007558932461402268,-1.9090968203394643,0.21428814713896457,72.39586243721317,72.28679070088036,-0.07853226106999411,-0.12268903360844696,-0.23610275208655995,-0.23839978864059486,9.794439367602138,0.03199982643127486,0.11802723064449872,0.10660001039504996,-0.020137781858406978,0.2333378026485069,0.04323111426832149,0.16996890652177843,-0.14474883575439446,86.36371846371674,14.854515674671404,0.06336889612672848,9,-0.06800007820129395,-0.24400007724761963,-0.3945000171661377,-0.35300004482269287,0.18199992179870605,1,0.0800603825663797,-1.0769266038220298,2.6459999084472656,-1.0000058151029856,2.619999885559082,-2.0909130316987268,2.5439999103546143,0.0800603825663797
3307,2012-09-05,2.6540000438690186,2.686000108718872,2.621999979019165,2.650000095367432,47029817.0,0.0022658768721102174,-1.1333312140634748,0.666653421282609,67.4847020604223,70.62986251306997,-0.07764817268135227,-0.11920663368945839,-0.23710067550542568,-0.24340018856708667,11.057686636805656,0.06400012969970703,0.11014185120246633,0.10270005464553833,-0.026851522068596978,0.23225163135967364,0.037924266288470676,0.16747584300260598,-0.14098395432281485,78.94735191009121,9.256940376843971,0.06477578835706765,9,-0.054000020027160645,-0.24000000953674316,-0.408500075340271,-0.3590000867843628,0.1959998607635498,2,0.08138652529002122,-1.9090968203394643,2.6480000019073486,-1.0769266038220298,2.6459999084472656,-1.0000058151029856,2.619999885559082,0.08138652529002122
3308,2012-09-06,2.747999906539917,2.747999906539917,2.631999969482422,2.6540000438690186,71756429.0,0.03541818429432464,1.4680873729277844,23.50026822435738,72.53889594743413,70.01891396323863,-0.1532780620344556,-0.2008201411211883,-0.3267727947343011,-0.33699328735121803,12.598647251102173,0.11599993705749512,0.10001340136572434,0.18229992389678973,0.03296446078080084,0.3316353870127786,0.10763219233879529,0.25696765545478417,-0.2211450954598999,100.0,31.655172128622695,0.07466773155799433,9,-0.11299991607666016,-0.30299997329711914,-0.5089999437332153,-0.45299994945526123,0.0960001945495601,3,0.029839890813310177,-1.1333312140634748,2.6540000438690186,-1.9090968203394643,2.6480000019073486,-1.0769266038220298,2.6459999084472656,0.029839890813310177
3309,2012-09-07,2.8399999141693115,2.8399999141693115,2.753999948501587,2.759999990463257,86467337.0,0.03347889765587153,1.1500011920940323,0.8510642615100542,79.14895646117498,70.50977203748559,-0.22469920717415892,-0.2772648546228744,-0.41406049761774977,-0.42692972664565954,14.380874093489826,0.09200000762939453,0.09763952367450646,0.25539993047714216,0.06999983641391117,0.44080002454037315,0.16269988344552644,0.3480999775087579,-0.2910305935433044,100.0,30.50737834362795,0.09270004703161551,9,-0.15299999713897705,-0.3489999771118164,-0.6014999151229858,-0.5449999570846558,0.019999980926513672,4,0.01971830844027811,1.4680873729277844,2.747999906539917,-1.1333312140634748,2.6540000438690186,-1.9090968203394643,2.6480000019073486,0.01971830844027811
3310,2012-09-10,2.8299999237060547,2.8420000076293945,2.799999952316284,2.8420000076293945,35226491.0,-0.003521123508970825,5.999960263848049,-0.15000119209403237,75.78477733503394,71.27761362669068,-0.19297941330966983,-0.24999647510968126,-0.4031068424740374,-0.41442435354599905,16.38853424646481,0.04200005531311035,0.09149734008498989,0.2262999415397644,0.022371141091951596,0.4302287419875772,0.12433554131585778,0.32826434176367103,-0.24610693185485122,94.54541710783128,26.323573021179044,0.10196440022390646,9,-0.1419999599456787,-0.33799993991851807,-0.578999936580658,-0.5349999666213989,0.11800003051757857,0,0.008480624909434686,1.1500011920940323,2.8399999141693115,1.4680873729277844,2.747999906539917,-1.1333312140634748,2.6540000438690186,0.008480624909434686
3311,2012-09-11,2.890000104904175,2.8919999599456787,2.7939999103546143,2.8199999332427983,43555326.0,0.021201478026736664,1.6486542216265327,-5.833306842565329,85.77586494820298,73.5433037772873,-0.2266485055694627,-0.29072076438090555,-0.4616299180235508,-0.4728541253110823,18.278709467016892,0.09800004959106445,0.09210210450839451,0.264600121974945,0.03597828265612968,0.4932219612937603,0.15028920231553755,0.3789110416343524,-0.2699721308440246,99.25931289526713,28.909892465205346,0.11431091965940758,9,-0.17700016498565674,-0.30600011348724365,-0.6390001177787781,-0.595000147819519,0.1099998950958252,1,-0.021453298958160172,5.999960263848049,2.8299999237060547,1.1500011920940323,2.8399999141693115,1.4680873729277844,2.747999906539917,-0.021453298958160172
3312,2012-09-12,2.9739999771118164,2.9800000190734863,2.9019999504089355,2.9019999504089355,78627225.0,0.029065698670771134,-1.1666677704559754,1.0285692876751586,93.05018896287427,76.91188597895402,-0.27392582690058953,-0.3536295601942516,-0.5426948073960127,-0.5538530937931054,20.456559478343163,0.08999991416931152,0.09931177673428282,0.32369999885559064,0.05810269088720732,0.589297306823974,0.1909013448713992,0.4564986528397821,-0.3104564853099818,98.27585025671101,21.514013922147456,0.1327986539841916,9,-0.2099999189376831,-0.2990000247955322,-0.7210000157356262,-0.6790000200271606,0.03399991989135742,2,-0.048419655182918464,1.6486542216265327,2.890000104904175,5.999960263848049,2.8299999237060547,1.1500011920940323,2.8399999141693115,-0.048419655182918464
3313,2012-09-13,2.96399998664856,2.9779999256134038,2.9200000762939453,2.9739999771118164,51331111.0,-0.0033624716006110944,5.444467992105378,-0.13888870492399794,90.76304970932557,78.95268456474429,-0.22136209848235122,-0.32700139110398974,-0.5302668584862138,-0.5416143721957529,21.966756197394552,0.05799984931945845,0.11183354491612274,0.29250000715255764,-0.002128025277889911,0.5871280395830052,0.14518599093733364,0.43981402336778164,-0.24349431993782833,92.9203418457181,12.341921251667529,0.1473140162152238,9,-0.1710000038146977,-0.2689999341964726,-0.6870000362396245,-0.6690000295639043,-0.003999948501587358,3,-0.03846156630550235,-1.1666677704559754,2.9739999771118164,1.6486542216265327,2.890000104904175,5.999960263848049,2.8299999237060547,-0.03846156630550235
3314,2012-09-14,3.0299999713897705,3.0420000553131104,2.96399998664856,3.0,79722271.0,0.022267201429996497,1.8888839831694413,-3.0000000000001332,91.78571276518748,80.96977895854097,-0.24930445528314626,-0.376384826679824,-0.5903783898647506,-0.6055439286379025,23.37520511446786,0.07800006866455034,0.13038310972793088,0.3356999874114992,0.004531040502728345,0.6668689343202701,0.17011551395711377,0.5012844608658846,-0.26278532125374277,95.16125931081689,11.571562640352013,0.16558447345438543,9,-0.1979999542236328,-0.3039999008178711,-0.7319999933242798,-0.7350000143051147,-0.0839998722076416,4,-0.061386096388304834,5.444467992105378,2.96399998664856,-1.1666677704559754,2.9739999771118164,1.6486542216265327,2.890000104904175,-0.061386096388304834
3315,2012-09-17,3.0199999809265137,3.053999900817871,2.98799991607666,3.0299999713897705,51176016.0,-0.003300326916726104,1.2758674553683371,-0.3333333333333333,90.03558884930801,82.92974855988486,-0.2019060134952566,-0.34849593386639377,-0.5736465529628929,-0.5933190366174523,24.621452568213105,0.06599998474121094,0.15326027043085988,0.30299999713897696,-0.05248630802775489,0.6584863023057088,0.12525684455561104,0.4807431497223429,-0.1978282497550694,86.92310725443573,2.8635886488704614,0.177743152583366,9,-0.1820000410079956,-0.2879999876022339,-0.7204999923706055,-0.7250000238418579,-0.1359999179840088,0,-0.05298016120569693,1.8888839831694413,3.0299999713897705,5.444467992105378,2.96399998664856,-1.1666677704559754,2.9739999771118164,-0.05298016120569693
3316,2012-09-18,2.9500000476837163,3.0179998874664307,2.940000057220459,3.003999948501587,46499383.0,-0.02317878598837675,-1.1081068890191959,5.399995231623826,81.8770254004507,84.5288955976658,-0.09449999714215185,-0.2644910206413651,-0.4974604325068497,-0.5219257385894536,25.626322193523553,0.07999992370605469,0.16572690642446686,0.21550005674362227,-0.15005214091493846,0.581052254402183,0.032723957914341906,0.39827615557290263,-0.08146268258298672,31.579021667864282,-52.50778713224375,0.18277609882928045,9,-0.10700011253356978,-0.20200014114379927,-0.66650003194809,-0.6550000905990605,-0.03800010681152388,1,-0.0006779977721198538,1.2758674553683371,3.0199999809265137,1.8888839831694413,3.0299999713897705,5.444467992105378,2.96399998664856,-0.0006779977721198538
3317,2012-09-19,2.9800000190734863,2.99399995803833,2.95199990272522,2.9539999961853027,42244244.0,0.010169481662661406,-1.799984105539273,-0.4814827896791096,84.27674252701993,85.8331007731753,-0.08201896454109336,-0.27537334129626334,-0.5207335897602112,-0.5495453944346682,26.957384275880326,0.043999910354613814,0.17793292502641833,0.2244000315666197,-0.1469272590637054,0.5957273221969448,0.038736386251457144,0.41006367688178225,-0.0743701468293283,44.77613533652649,-42.686645600490586,0.18566364531516247,9,-0.07600009441375732,-0.23000001907348633,-0.6905000805854797,-0.6850000619888306,-0.09999990463256836,2,0.006711402952518153,-1.1081068890191959,2.9500000476837163,1.2758674553683371,3.0199999809265137,1.8888839831694413,3.0299999713897705,0.006711402952518153
3318,2012-09-20,2.9800000190734863,3.007999897003174,2.9500000476837163,2.961999893188477,43738243.0,0.0,-1.7619096276112998,0.6923119245864188,82.14287234812532,86.16575809394757,-0.05101352287227501,-0.252732102360687,-0.514190462191952,-0.5458954747598526,29.01809697025787,0.057999849319457564,0.19332521726306018,0.2018000364303587,-0.1662066202185568,0.5698066930792742,0.017796708105900727,0.3858033647548167,-0.04469614111458586,35.08773397469413,-49.814001557602,0.18400332832445782,9,-0.05600011348724365,-0.22300004959106445,-0.6905000805854797,-0.6850000619888306,-0.07400012016296387,3,0.009395932131031737,-1.799984105539273,2.9800000190734863,-1.1081068890191959,2.9500000476837163,1.2758674553683371,3.0199999809265137,0.009395932131031737
3319,2012-09-21,2.9800000190734863,3.009999990463257,2.970000028610229,2.997999906539917,48785708.0,0.0,-1.105268441427228,-0.999986754616041,81.27342328948049,86.77560764444164,-0.03248188516056549,-0.23135774933877062,-0.504997869448089,-0.5422085003796155,31.19493405422397,0.03999996185302779,0.21438530465801753,0.18070003986358651,-0.18250740723715042,0.5439074869643234,-0.0009036836867819531,0.362303763413955,-0.029999971389770064,35.08773397469413,-47.2727378497987,0.18160372355036844,9,-0.05600011348724365,-0.20600008964538574,-0.6615000367164612,-0.6850000619888306,-0.12800002098083452,4,-0.006711402952518042,-1.7619096276112998,2.9800000190734863,-1.799984105539273,2.9800000190734863,-1.1081068890191959,2.9500000476837163,-0.006711402952518042
3320,2012-09-24,3.009999990463257,3.01200008392334,2.961999893188477,2.9679999351501465,35211653.0,0.010067104428777007,1.1739098886176267,-2.3333509940792347,82.20641626201967,86.37900223486571,-0.03829035026271832,-0.23829111582993523,-0.5261053011430783,-0.5683734858995368,33.432202823239585,0.05000019073486284,0.22774485308608527,0.1883000135421753,-0.16848869574314929,0.5450887228274999,0.009905658899513003,0.3666943681848376,0.04399991035461426,89.74369946967033,7.563699712080961,0.1783943546426622,9,-0.032000064849853516,-0.23600006103515625,-0.6410000324249268,-0.7050000429153442,-0.11800003051757812,0,-0.02126242241990106,-1.105268441427228,2.9800000190734863,-1.7619096276112998,2.9800000190734863,-1.799984105539273,2.9800000190734863,-0.02126242241990106
3321,2012-09-25,2.9539999961853027,3.0179998874664307,2.9279999732971187,3.01200008392334,46872026.0,-0.01860464932072492,1.5714373297002853,-1.3809526512678743,74.50981003251772,84.31896013149276,0.031003042885559218,-0.16026460817362365,-0.4612288181639208,-0.510134515921894,35.32493915044312,0.08999991416931197,0.22803950172323306,0.11310001611709586,-0.22762489230510008,0.4538249245392918,-0.05726243809400211,0.2834624703281938,0.09815990447998058,28.888941870846235,-51.48167589173376,0.17036245421109794,9,0.03299999237060547,-0.18000006675720215,-0.5465000867843628,-0.6340000629425049,-0.05399990081787065,1,-0.02369665989613856,1.1739098886176267,3.009999990463257,-1.105268441427228,2.9800000190734863,-1.7619096276112998,2.9800000190734863,-0.02369665989613856
3322,2012-09-26,2.838000059127808,2.941999912261963,2.812000036239624,2.940000057220459,55220527.0,-0.039268766827113444,1.4528346022784782,1.7586179964648256,57.09780579635594,80.57837747449614,0.14045272889726768,-0.02324656320109808,-0.3370015000576019,-0.3919406570661663,36.64730265516151,0.1419999599456787,0.2297368570217584,-0.016999924182891313,-0.33032106634626013,0.2963212179804775,-0.1736604952645755,0.13966064689879287,0.2091934444427488,12.621379449229753,-62.57017186821918,0.15666057108168435,9,0.0949999094009395,-0.06400012969970748,-0.4205000996589665,-0.5180001258850102,0.10800004005432084,2,0.026074658281411978,1.5714373297002853,2.9539999961853027,1.1739098886176267,3.009999990463257,-1.105268441427228,2.9800000190734863,0.026074658281411978
3323,2012-09-27,2.844000101089477,2.868000030517578,2.8159999847412114,2.861999988555908,28165241.0,0.002114179646462988,2.4666730245014765,0.1764694882649022,50.3649806524143,75.97607390641024,0.12923059208478627,-0.005922622467171124,-0.33356767247349994,-0.3953383356912572,38.19511268735418,0.05200004577636674,0.22106762434717897,-0.025999891757965354,-0.3032829895059055,0.2512832059899748,-0.16464144063193542,0.11264165711600471,0.18908179444122375,15.534023281706585,-54.1846669319516,0.13864154887397,9,0.08899986743927046,-0.07000017166137651,-0.42650014162063554,-0.5240001678466792,0.09999990463256925,3,0.012658232092766175,1.4528346022784782,2.838000059127808,1.5714373297002853,2.9539999961853027,1.1739098886176267,3.009999990463257,0.012658232092766175
3324,2012-09-28,2.752000093460083,2.871999979019165,2.752000093460083,2.861999988555908,37768177.0,-0.032348806033498656,-1.1818181818181819,6.111143489145113,43.80953606384469,70.83984581913653,0.198526454243646,0.10168710676272452,-0.23262147971252256,-0.30207481303941464,38.79422837583042,0.11999988555908203,0.19600664392971634,-0.12459990978240976,-0.3824292381848835,0.133229418620064,-0.2535145739836464,0.004314754418826894,0.26781689051315327,0.0,-63.82799631702164,0.12891466420123684,9,0.13299989700317383,0.031999826431274414,-0.33450013399124146,-0.43200016021728516,0.13199996948242188,4,0.05595922973128098,2.4666730245014765,2.844000101089477,1.4528346022784782,2.838000059127808,1.5714373297002853,2.9539999961853027,0.05595922973128098
3325,2012-10-01,2.8420000076293945,2.8420000076293945,2.7219998836517334,2.75,41255449.0,0.032703456072981085,1.6086981310058153,-0.8363645033411145,46.36362684002355,66.89391264575573,0.09009655964593444,0.028589724538111483,-0.309285633060409,-0.39059438229179033,38.97658625426462,0.12000012397766113,0.17497450361971856,-0.0444000005722045,-0.27919477156621886,0.19039477042180986,-0.16179738606921168,0.07299738492480268,0.1563916251027897,40.54058190241914,-18.028751584896902,0.11739738549700719,10,0.0279998779296875,-0.054000020027160645,-0.4165000915527344,-0.5220000743865967,0.04800009727478027,0,0.003518645473755244,-1.1818181818181819,2.752000093460083,2.4666730245014765,2.844000101089477,1.4528346022784782,2.838000059127808,0.003518645473755244
3326,2012-10-02,2.859999895095825,2.9140000343322754,2.8159999847412114,2.8239998817443848,42780602.0,0.0063335282963088435,-2.7692466403488734,0.39130446050026435,40.40402743019523,62.01916652388631,0.06480222712774442,0.028761288913001337,-0.310564234809231,-0.4058765282751571,39.39484239130087,0.09800004959106401,0.14399974505825863,-0.037000107765197576,-0.24397123798918718,0.16997102245879203,-0.1404856728771926,0.06648545734679745,0.11075256272831391,62.72726977167089,8.801304826728959,0.10348556511199486,10,0.009999990463256836,-0.06599998474121094,-0.43349993228912354,-0.5399999618530273,-0.04999995231628418,1,0.011188834273989201,1.6086981310058153,2.8420000076293945,-1.1818181818181819,2.752000093460083,2.4666730245014765,2.844000101089477,0.011188834273989201
3327,2012-10-03,2.869999885559082,2.890000104904175,2.838000059127808,2.8540000915527344,25842172.0,0.0034965002902287434,-1.1666749451139165,0.4444385575681314,42.08752857312001,57.568572771107945,0.041971557421699224,0.03770640180587215,-0.3002226642369106,-0.41195533359882797,39.62474146311769,0.05200004577636674,0.1131141688244699,-0.03780010938644418,-0.21120150635048063,0.13560128757759227,-0.12450080786846263,0.048900589095574265,0.07587731484781646,77.08327383221554,26.929473190948165,0.08670069848201833,10,0.0,-0.07599997520446777,-0.43999993801116943,-0.5499999523162842,-0.11599993705749512,2,0.010453035193242144,-2.7692466403488734,2.859999895095825,1.6086981310058153,2.8420000076293945,-1.1818181818181819,2.752000093460083,0.010453035193242144
3328,2012-10-04,2.8299999237060547,2.9059998989105225,2.8159999847412114,2.884000062942505,30656198.0,-0.013937269494084026,-1.1951193982549055,-3.37505215473565,32.39434964361007,52.13756458823346,0.06532613235290308,0.08871294073069436,-0.2407647321630053,-0.368131176031552,39.16289277507733,0.08999991416931108,0.08826366604526381,-0.0819000720977785,-0.24282097055922902,0.07902082636367203,-0.16236052132850354,-0.0014396228670534583,0.09348954502532747,56.24997671695391,11.302312383840189,0.08046044923072516,10,0.039999961853027344,-0.03600001335144043,-0.39149999618530273,-0.5099999904632568,-0.05399990081787065,3,0.04098946240400081,-1.1666749451139165,2.869999885559082,-2.7692466403488734,2.859999895095825,1.6086981310058153,2.8420000076293945,0.04098946240400081
3329,2012-10-05,2.8959999084472656,2.8980000019073486,2.812000036239624,2.8420000076293945,35332647.0,0.02332155000724523,1.9655115715049123,-0.9999955848525119,40.06409031790689,47.455083927776485,-0.015469070894929882,0.028589229965055196,-0.290007194428215,-0.4291817974575327,37.923996826878785,0.08599996566772461,0.05859042173104001,-0.018700087070465,-0.17626723899639396,0.13886706485546396,-0.09748366303342948,0.06008348889249948,0.009999990463256836,90.62494179238477,48.88067290957386,0.0787835759629644,10,-0.026000022888183594,-0.09499990940093994,-0.45649999380111694,-0.5759999752044678,-0.13399982452392578,4,0.016574619748699115,-1.1951193982549055,2.8299999237060547,-1.1666749451139165,2.869999885559082,-2.7692466403488734,2.859999895095825,0.016574619748699115
3330,2012-10-08,2.8540000915527344,2.878000020980835,2.8320000171661377,2.871999979019165,25398229.0,-0.014502699662394036,2.0666698455840864,-0.33333186161100614,41.946305368863,43.83691674292596,0.0023189019766416408,0.07639613977874316,-0.23345561623281785,-0.3832568896846631,36.603650560992676,0.06399989128112793,0.030857642179711764,-0.0618999123573305,-0.21709877342365802,0.09329894870899702,-0.13949934289049448,0.015699518175833482,0.051999807357788086,41.17652558675515,-1.7770092791615681,0.07759943053316376,10,-0.02200019359588623,-0.024000167846679688,-0.4045000672340393,-0.5290000438690186,-0.09800004959106445,0,0.010511552357186149,1.9655115715049123,2.8959999084472656,-1.1951193982549055,2.8299999237060547,-1.1666749451139165,2.869999885559082,0.010511552357186149
3331,2012-10-09,2.8280000686645512,2.890000104904175,2.8239998817443848,2.864000082015991,30144280.0,-0.009110028750572874,-1.9999837443308355,2.0000132455594017,37.16215617556964,41.6218445628386,0.009572938309180934,0.10278284764473877,-0.19542048884567897,-0.3533792487124128,34.91494598759779,0.06600022315979004,0.002238413668409933,-0.0847999334335321,-0.24458607629185636,0.07498620942479217,-0.16469300486269445,-0.004906862004369739,-0.10600018501281783,17.02133595763292,-24.639943465624476,0.07989307142916213,10,-0.01000010967254683,0.009999871253966841,-0.3390000462532048,-0.48800003528595015,-0.012000083923339844,1,0.021923633215787497,2.0666698455840864,2.8540000915527344,1.9655115715049123,2.8959999084472656,-1.1951193982549055,2.8299999237060547,0.021923633215787497
3332,2012-10-10,2.8299999237060547,2.8399999141693115,2.8020000457763667,2.8239998817443848,26538256.0,0.0007071623030221463,1.9230642262407267,-0.16666777045597742,37.373716291230544,40.17837074492929,0.007061516605630924,0.09427527124391588,-0.18524281313863167,-0.3518975684808119,32.48623161212974,0.03799986839294478,-0.0325313656377646,-0.07560007572174055,-0.23674647510102975,0.08554632365754866,-0.15617327541138515,0.004973123967904058,-0.10464003562927227,26.922997567668872,-14.92661913347763,0.08057319968964452,10,-0.011999964714050293,0.008000016212463379,-0.33799999952316284,-0.4869999885559082,-0.023999929428100586,2,-0.007067131259962167,-1.9999837443308355,2.8280000686645512,2.0666698455840864,2.8540000915527344,1.9655115715049123,2.8959999084472656,-0.007067131259962167
3333,2012-10-11,2.8499999046325684,2.861999988555908,2.7920000553131104,2.8159999847412114,32083116.0,0.007067131259962167,1.4137871500801578,5.666613685130658,39.413660544402546,39.68994013165794,-0.013407871543307692,0.06882550638786,-0.19232388743824336,-0.36727440618766494,30.03253314609948,0.06999993324279785,-0.06097123600482268,-0.04990009069442758,-0.2104122845287697,0.11061210313991454,-0.13015618761159864,0.03035600622274348,-0.12134721221923828,54.71686654850696,11.515717251549084,0.08025609691717105,10,-0.031999945640563965,-0.006999969482421875,-0.3429998755455017,-0.4969998598098755,-0.10799980163574219,3,-0.03368419626082697,1.9230642262407267,2.8299999237060547,-1.9999837443308355,2.8280000686645512,2.0666698455840864,2.8540000915527344,-0.03368419626082697
3334,2012-10-12,2.844000101089477,2.874000072479248,2.8280000686645512,2.844000101089477,30339654.0,-0.0021051942960905734,-1.8749944120760085,0.0,35.93219366403777,38.53089200099285,0.007838877335180072,0.063428189781225,-0.16882417332924948,-0.3575974447433148,27.16024011638247,0.04600000381469682,-0.06896417903490715,-0.046599900722504195,-0.19658149788964563,0.10338169644463724,-0.12159069930607513,0.028390897861066744,-0.11212046042632995,53.06124434972537,15.09690517768049,0.07499079858357083,10,0.008999943733215776,0.04399979114532515,-0.30400013923644975,-0.46000015735626176,-0.014000177383422407,4,-0.023910012582363693,1.4137871500801578,2.8499999046325684,1.9230642262407267,2.8299999237060547,-1.9999837443308355,2.8280000686645512,-0.023910012582363693
3335,2012-10-15,2.859999895095825,2.885999917984009,2.838000059127808,2.838000059127808,24191633.0,0.005625806412671741,-3.3636560677982152,100.0,41.45452070625778,38.64761347611091,-0.005966569294521218,0.03670908356007585,-0.17116168983068114,-0.3702048578257582,24.129866264855764,0.04799985885620073,-0.07190504186383917,-0.022600102424621404,-0.16006649114697735,0.11486628629773454,-0.0913332967857996,0.04613309193655679,-0.12495784514785768,69.38755650274182,29.024601647824696,0.06873319436117807,10,-0.010999917984008789,0.02799999713897705,-0.2709999680519104,-0.4299999475479126,-0.025999784469604492,0,-0.03426566949898502,-1.8749944120760085,2.844000101089477,1.4137871500801578,2.8499999046325684,1.9230642262407267,2.8299999237060547,-0.03426566949898502
3336,2012-10-16,2.9479999542236333,2.9479999542236333,2.864000082015991,2.880000114440918,38465171.0,0.030769252571898997,1.4705902977434138,3.0909248542385463,60.53640616728702,40.6974887643517,-0.08959271779261568,-0.05422884131138561,-0.2461294899333235,-0.4536915622904929,22.095171139741417,0.08800005912780806,-0.060125341547737854,0.06549996137619063,-0.07176273389770893,0.2027626566500902,-0.0031313862607591503,0.1341313090131404,-0.20985874317654174,100.0,53.809335851048964,0.06863134763694975,10,-0.07799994945526167,-0.06000006198883101,-0.35799998044967696,-0.5169999599456792,-0.06200003623962447,1,-0.0651288721992288,-3.3636560677982152,2.859999895095825,-1.8749944120760085,2.844000101089477,1.4137871500801578,2.8499999046325684,-0.0651288721992288
3337,2012-10-17,3.0,3.0,2.9500000476837163,2.9500000476837163,40773473.0,0.017639093142408635,-1.0000000000000178,0.7352951488717051,63.73240663358749,44.17949509657141,-0.13545781798873868,-0.11030933041208124,-0.2867388947190266,-0.5007023158543396,20.148570429325158,0.05200004577636674,-0.05466938685732403,0.11650000810623151,-0.02400657334346601,0.25700658955592903,0.04624671738138275,0.18675329883108027,-0.25346443922584694,100.0,47.86885915170639,0.07025329072484865,10,-0.10399997234344482,-0.11200010776519775,-0.3515000343322754,-0.5440000295639038,-0.10199999809265137,2,-0.061333338419596206,1.4705902977434138,2.9479999542236333,-3.3636560677982152,2.859999895095825,-1.8749944120760085,2.844000101089477,-0.061333338419596206
3338,2012-10-18,3.007999897003174,3.013999938964844,2.9679999351501465,3.009999990463257,34750538.0,0.00266663233439135,8.20000953675153,-0.04000190735045216,76.44631457819283,48.2219644588254,-0.12913281370988594,-0.12237839616552293,-0.2831492909115867,-0.5026577213445309,18.053857228122602,0.04600000381469771,-0.04557200858217181,0.12309991121292096,-0.021940006170349413,0.26813982859619134,0.050579952521285776,0.19561986990455615,-0.2462564698754699,96.77416873894406,36.477032943393205,0.07251995869163519,10,-0.10499989986419678,-0.12000000476837158,-0.2884998917579651,-0.5079998970031738,-0.08599996566772505,3,-0.06715422527988424,-1.0000000000000178,3.0,1.4705902977434138,2.9479999542236333,-3.3636560677982152,2.859999895095825,-0.06715422527988424
3339,2012-10-19,2.9600000381469727,3.007999897003174,2.9500000476837163,3.002000093460083,32871775.0,-0.01595740043210203,1.1481559973685325,20.999046370246752,63.34845119258117,50.599980661460755,-0.07945540438577448,-0.08005834362071607,-0.2239432145666993,-0.44876725516869254,15.715136473317532,0.057999849319457564,-0.03899061885635291,0.07610005140304565,-0.06643322843067523,0.21863333123676654,0.004833411486185213,0.1473666913199061,-0.17807609007229752,69.31821722385733,6.252592716481267,0.07126663991686055,10,-0.057000041007995605,-0.07200014591217041,-0.2160000205039978,-0.46000003814697266,-0.04800009727478027,4,-0.07364862579076836,8.20000953675153,3.007999897003174,-1.0000000000000178,3.0,1.4705902977434138,2.9479999542236333,-0.07364862579076836
3340,2012-10-22,2.946000099182129,2.9739999771118164,2.936000108718872,2.9660000801086426,28007224.0,-0.0047297090487904425,1.1111169980264117,0.47618939492850293,59.81739708377492,53.11722965126134,-0.057030196173305736,-0.07494123171436584,-0.19821736177044125,-0.4288344474647676,13.323332455606495,0.037999868392944336,-0.02235095349253413,0.0653001070022583,-0.06787975480588493,0.19847996881040153,-0.001289823901813314,0.13189003790632992,-0.14551007183624032,54.6667302450149,-8.092976195252959,0.0665899309040717,10,-0.043000102043151855,-0.05800020694732666,-0.16700005531311035,-0.4150000810623169,-0.06200003623962402,0,-0.0393754825426782,1.1481559973685325,2.9600000381469727,8.20000953675153,3.007999897003174,-1.0000000000000178,3.0,-0.0393754825426782
3341,2012-10-23,2.884000062942505,2.9600000381469727,2.861999988555908,2.9579999446868896,37622755.0,-0.021045496996702884,1.5128195723141253,3.6999976158119354,51.42859228154855,54.67888253907446,0.015364562454130759,-0.019451595824451662,-0.12522800233019726,-0.3620001946917051,11.053661402170547,0.09800004959106445,-0.01617113141906934,0.0068000674247743476,-0.12187181999313479,0.13547195484268348,-0.05753587628418,0.0711360111337287,-0.06642924266710004,14.473737871235059,-44.5543351046598,0.06433594370895453,10,0.018999934196472168,-0.014000177383422852,-0.09900009632110596,-0.3470001220703125,0.003999948501586914,1,-0.017337014987881094,1.1111169980264117,2.946000099182129,1.1481559973685325,2.9600000381469727,8.20000953675153,3.007999897003174,-0.017337014987881094
3342,2012-10-24,2.9119999408721924,2.9279999732971187,2.845999956130981,2.900000095367432,32601044.0,0.009708695325449934,2.7272811014961547,-0.16216033352878792,58.57742610130418,56.80818982317464,0.0002454244870104816,-0.04387271270484838,-0.14233137779993354,-0.3846026817830719,10.50470713370599,0.0820000171661377,-0.0074873420522623135,0.03109995126724252,-0.09708064621705903,0.15928054875154407,-0.032990347474908255,0.0951902500093933,-0.07871479110163238,39.28570921729165,-19.26372116437758,0.06409029874215073,10,0.009000062942505327,-0.04200005531311035,-0.11650002002716064,-0.375,0.04800009727478027,2,-0.008928579469818287,1.5128195723141253,2.884000062942505,1.1111169980264117,2.946000099182129,1.1481559973685325,2.9600000381469727,-0.008928579469818287
3343,2012-10-25,2.880000114440918,2.9379999637603764,2.874000072479248,2.907999992370605,24415562.0,-0.010988951607495578,-2.1999976158119576,-2.3333532018041065,48.19821658130471,58.17108125842652,0.041290436898569816,-0.009525971923019405,-0.10164545085714893,-0.34803929967768354,9.974481758349816,0.06399989128112837,0.00666574394760433,-0.002699875831603915,-0.12970436760388715,0.12430461594067932,-0.06620212171774575,0.060802370054537924,-0.03400015830993697,20.98775970341917,-32.120304719851646,0.0635022458861417,10,0.04599988460540816,-0.010000228881835938,-0.05300015211105347,-0.3430001735687256,0.03399991989135742,3,0.0062499606774928385,2.7272811014961547,2.9119999408721924,1.5128195723141253,2.884000062942505,1.1111169980264117,2.946000099182129,0.0062499606774928385
3344,2012-10-26,2.9059998989105225,2.9159998893737797,2.844000101089477,2.8580000400543213,34991149.0,0.009027702582106167,1.1176458213539386,-1.7142881471389917,56.07476114902485,59.79555241873396,0.02794937612981041,-0.024661323826167703,-0.11957401320685124,-0.3691183395413753,10.144734266214918,0.07199978828430265,0.022252539972355212,0.015599918365478693,-0.09574855798447368,0.12694839471543107,-0.04007431980949727,0.07127415654045466,0.10800004005432173,47.69219765285873,-6.639056369413858,0.055674238174976125,10,0.023000121116638184,-0.03600001335144043,-0.06549996137619019,-0.3689999580383301,0.03000020980834961,4,0.005505861315041605,-2.1999976158119576,2.880000114440918,2.7272811014961547,2.9119999408721924,1.5128195723141253,2.884000062942505,0.005505861315041605
3345,2012-10-29,2.851999998092652,2.8919999599456787,2.8299999237060547,2.8919999599456787,20203766.0,-0.01858221015015027,2.1000047683761296,-0.8333349890227697,52.631578947368425,58.91723828318746,0.09017837307216281,0.03175421901472886,-0.05770606267045242,-0.3115794476869018,10.750857558861279,0.07599997520446777,0.03478303208110756,-0.03889998197555489,-0.14942008866213374,0.07162012471102397,-0.09416003531884432,0.01636007136773454,0.15859994411468525,16.9231192458647,-40.387341262553605,0.05526005334328942,10,0.06999993324279741,0.01799988746643022,-0.0030000805854801804,-0.31500005722045943,0.12800002098083452,0,0.021037848113487856,1.1176458213539386,2.9059998989105225,-2.1999976158119576,2.880000114440918,2.7272811014961547,2.9119999408721924,0.021037848113487856
3346,2012-10-30,2.8919999599456787,2.8940000534057617,2.8559999465942383,2.8559999465942383,16214153.0,0.014025232075658423,-1.111116262127885,-0.9000011920940424,56.27532298800037,58.08867343367778,0.046264659965131294,-0.006034868737588184,-0.09030703634741322,-0.3466861247787616,10.551022760401073,0.04200005531310991,0.05193696346533638,-0.000500023365020752,-0.11005893893724794,0.10905889220720644,-0.05527948115113457,0.054279434421093065,0.11137598152160688,57.40741967173283,-3.592072000373399,0.05477945778611367,10,0.029999971389770508,-0.02200007438659668,-0.016000032424926758,-0.35500001907348633,0.1100001335144043,1,-0.0027662161528260176,2.1000047683761296,2.851999998092652,1.1176458213539386,2.9059998989105225,-2.1999976158119576,2.880000114440918,-0.0027662161528260176
3347,2012-10-31,2.900000095367432,2.940000057220459,2.900000095367432,2.907999992370605,27153046.0,0.0027662985935530404,-9.000119210825343,-0.22221927878404102,55.18675339450453,55.726499968823525,0.025242294659129083,-0.012303006832026231,-0.08930868342933129,-0.34972871323853516,10.488890568621972,0.04800009727478027,0.06467775036369439,0.006000101566315141,-0.10308218274388681,0.11508238587651709,-0.04854104058878583,0.060541243721416116,0.09644080538940436,63.63644245232758,1.7661398817027347,0.05454114215510098,10,0.018999814987182173,-0.03200018405914351,-0.01950013637542769,-0.3630001544952397,0.08999991416931108,2,-0.004137959837487437,-1.111116262127885,2.8919999599456787,2.1000047683761296,2.851999998092652,1.1176458213539386,2.9059998989105225,-0.004137959837487437
3348,2012-11-01,2.946000099182129,2.95199990272522,2.878000020980835,2.884000062942505,24051978.0,0.0158620697593006,1.0000064437764276,-7.75010430947216,59.770131217220296,55.32890886045009,-0.03405891627168245,-0.051824027186525345,-0.12462300879383648,-0.39010207385759976,10.59716605296909,0.07399988174438521,0.059645882324858235,0.04620009660720825,-0.06087114137653682,0.15327133459095332,-0.007335522384664284,0.09973571559908079,0.04378316249267611,95.08212739762133,30.771622012481103,0.053535618991872584,11,-0.04400014877319336,-0.07800018787384033,-0.09250015020370483,-0.4090001583099365,0.005999803543091264,3,0.0047521855035681515,-9.000119210825343,2.900000095367432,-1.111116262127885,2.8919999599456787,2.1000047683761296,2.851999998092652,0.0047521855035681515
3349,2012-11-02,2.9440000057220463,2.9579999446868896,2.9179999828338623,2.9440000057220463,24302928.0,-0.0006789183274765742,1.857152588555949,0.0,58.267736860680856,55.156724391217416,-0.038629400755026744,-0.048531754581154996,-0.11270729931337486,-0.3834198086541938,10.79839225017006,0.039999961853027344,0.04721408677578154,0.04179999828338676,-0.06704966783018751,0.15064966439696104,-0.012624834773400373,0.0962248313401739,0.039391922434008464,89.06254947650402,24.34524635420354,0.054424833056787116,11,-0.04900002479553267,-0.07600009441375777,-0.09050005674362227,-0.40700006484985396,-0.04800009727478072,4,-0.010190207653349881,1.0000064437764276,2.946000099182129,-9.000119210825343,2.900000095367432,-1.111116262127885,2.8919999599456787,-0.010190207653349881
3350,2012-11-05,2.884000062942505,2.936000108718872,2.871999979019165,2.924000024795532,25994413.0,-0.02038041530669965,1.0,-100.0,43.33333498902025,54.25725135871427,0.013020165986117327,0.01457838993846039,-0.04341345659245288,-0.32038029499145004,11.05437284871796,0.0720000267028813,0.02528508335572166,-0.019699943065643488,-0.12656157793794254,0.08716169180665556,-0.07313076050179301,0.03373087437050604,0.09325618503554978,27.451094972406555,-31.448118579484724,0.05343081743614945,11,0.009999871253967285,-0.01600015163421631,-0.049500107765197754,-0.3470001220703125,0.08999991416931152,0,0.01803052865515964,1.857152588555949,2.9440000057220463,1.0000064437764276,2.946000099182129,-9.000119210825343,2.900000095367432,0.01803052865515964
3351,2012-11-06,2.890000104904175,2.900000095367432,2.864000082015991,2.880000114440918,22291038.0,0.002080458332427426,1.4000031789173781,-0.2500000000000028,37.32718058588436,51.89611296811207,0.00889627328645659,0.014188863450181444,-0.04011615756562392,-0.319538705511369,11.207671898181317,0.036000013351440874,0.014423618580556408,-0.01679990291595468,-0.11785455132879852,0.08425474549688916,-0.0673272271223766,0.03372742129046724,0.08136589010299966,27.659639226508126,-24.96489088235952,0.05052732420642183,11,0.003999829292297363,0.012999892234802246,-0.061000168323516846,-0.3530001640319824,0.11999988555908203,1,0.031141837682492346,1.0,2.884000062942505,1.857152588555949,2.9440000057220463,1.0000064437764276,2.946000099182129,0.031141837682492346
3352,2012-11-07,2.809999942779541,2.9119999408721924,2.809999942779541,2.8980000019073486,40945550.0,-0.02768171599332392,-1.3181802172316912,-8.80001430512839,30.434770316955593,49.922396716517724,0.08147402300967155,0.09761881982235199,0.048894756632446246,-0.23382714029347706,11.968913780395422,0.10199999809265137,0.0037609615176164013,-0.0958000659942626,-0.20038868271191923,0.008788550723394017,-0.14809437435309114,-0.04350575763543407,0.1557114093755887,0.0,-45.09672809291291,0.052294308358828395,11,0.07400000095367432,0.09300005435943604,0.02199995517730713,-0.27300000190734863,0.25,2,0.06832745714956245,1.4000031789173781,2.890000104904175,1.0,2.884000062942505,1.857152588555949,2.9440000057220463,0.06832745714956245
3353,2012-11-08,2.753999948501587,2.8320000171661377,2.74399995803833,2.825999975204468,48580515.0,-0.019928823992274247,1.0952367436606287,0.8181815718818037,29.961069099217866,47.020875377650285,0.1315557937732521,0.1539511326227232,0.11382741810438901,-0.17327755710192605,12.739105614076282,0.08800005912780762,0.00015735744243361438,-0.14700006246566755,-0.26962744512545633,-0.02437267980587876,-0.20831375379556194,-0.08568637113577315,0.2023687190910075,4.672893031381012,-35.8166773666063,0.061313691329894476,11,0.09700000286102295,0.125,0.07799994945526123,-0.21700000762939453,0.3059999942779541,3,0.08569356043872145,-1.3181802172316912,2.809999942779541,1.4000031789173781,2.890000104904175,1.0,2.884000062942505,0.08569356043872145
3354,2012-11-09,2.776000022888184,2.7799999713897705,2.720000028610229,2.752000093460083,30535352.0,0.007988407697163247,2.7500167638972988,-0.33333222954402875,33.716462671038016,44.919195791391346,0.09965585197755056,0.13343683321679567,0.09874974474108011,-0.1908732675602982,13.475166845210776,0.05999994277954146,-0.00985663963689909,-0.12159998416900608,-0.25424340240584575,0.01104343406783359,-0.18792169328742592,-0.055278275050586245,0.16337914794006902,25.92591366160063,-12.242811733991985,0.06632170911841974,11,0.06299996376037553,0.09099996089935258,0.05599987506866411,-0.23900008201599166,0.3220000267028804,4,0.06340053255976685,1.0952367436606287,2.753999948501587,-1.3181802172316912,2.809999942779541,1.4000031789173781,2.890000104904175,0.06340053255976685
3355,2012-11-12,2.76200008392334,2.789999961853028,2.753999948501587,2.7780001163482666,24023848.0,-0.00504320563739713,-1.2499795110975624,-0.6666699780455456,37.130796806396454,42.79202621565758,0.11124537659407174,0.14726898757910067,0.11881394244214505,-0.17317628078637748,14.019760462994595,0.036000013351440874,-0.012371695299612906,-0.13069993257522583,-0.2758431906577026,0.014443325507250915,-0.20327156161646442,-0.058128303533987236,0.15544117268311064,21.87503880512519,-18.49405419135697,0.07257162904123841,11,0.07699990272521973,0.10499989986419678,0.07349985837936401,-0.223000168800354,0.37199997901916504,0,0.04851550342228195,2.7500167638972988,2.776000022888184,1.0952367436606287,2.753999948501587,-1.3181802172316912,2.809999942779541,0.04851550342228195
3356,2012-11-13,2.75600004196167,2.75600004196167,2.677999973297119,2.740000009536743,42459645.0,-0.0021723540113536277,8.749988824151753,-1.0,32.743370300528795,40.298316982993605,0.10719808660768981,0.14561301219390854,0.13086907515138435,-0.16216724133805194,14.071610135791088,0.0840001106262207,-0.021837343961855993,-0.12709997892379743,-0.2819185736881509,0.027718615840556016,-0.20450927630597437,-0.049690681541620485,0.14169709184515833,33.333367296098594,-6.876466878568074,0.07740929738217674,11,0.06199991703033447,0.08999991416931152,0.0749998688697815,-0.20700013637542725,0.36999988555908203,1,0.07910012040311076,-1.2499795110975624,2.76200008392334,2.7500167638972988,2.776000022888184,1.0952367436606287,2.753999948501587,0.07910012040311076
3357,2012-11-14,2.8159999847412114,2.8220000267028813,2.757999897003174,2.7679998874664307,38571616.0,0.021770661054429707,1.133331214063458,3.0000000000000275,43.3333200878573,38.4720046352866,0.03802879773569856,0.07496495108982426,0.07755284167155585,-0.2168861769110042,13.161615030844164,0.06599998474121138,-0.024606339646829678,-0.057900035381316606,-0.2051526264983008,0.08935255573566758,-0.13152633093980848,0.015726260177175266,0.05533348980445174,89.61037151487126,45.02883019031245,0.0736262955584921,11,0.001999974250793013,0.029999971389770064,0.011999964714049849,-0.21800005435943648,0.35400009155273393,2,0.0688920478598205,8.749988824151753,2.75600004196167,-1.2499795110975624,2.76200008392334,2.7500167638972988,2.776000022888184,0.0688920478598205
3358,2012-11-15,2.805999994277954,2.8399999141693115,2.776000022888184,2.7839999198913574,28780563.0,-0.003551132996251205,-2.368426996605716,0.45833395421378725,39.224153434613235,36.3560509212791,0.02914638724799623,0.07278753755074696,0.0912277841225877,-0.20253580708962593,11.959450398691716,0.06399989128112749,-0.033392963506291284,-0.05780003070831308,-0.19358874820792504,0.07798868679129889,-0.12569438945811928,0.010094328041493128,0.04213346011788355,79.01238746859717,33.3857663777727,0.06789435874980604,11,0.001000046730041504,0.039999961853027344,0.02199995517730713,-0.2080000638961792,0.3640000820159912,3,0.09052029544531304,1.133331214063458,2.8159999847412114,8.749988824151753,2.75600004196167,-1.2499795110975624,2.76200008392334,0.09052029544531304
3359,2012-11-16,2.742000102996826,2.812000036239624,2.742000102996826,2.7960000038146973,27557554.0,-0.02280822929851667,-1.592594881938435,-2.4545326469791386,38.39664081452601,35.80752934633529,0.06870426255879813,0.12608233429139082,0.15526882362516847,-0.13489674103489602,11.154817579777488,0.06999993324279785,-0.044457094449385615,-0.1108999252319336,-0.24915051002493938,0.027350659561072188,-0.1800252176284367,-0.04177463283543048,0.09799981117248535,39.50626732030665,-9.348343610080143,0.06912529239650299,11,0.05299985408782959,0.10399985313415527,0.08849984407424927,-0.14400017261505127,0.45399999618530273,4,0.11597367900721878,-2.368426996605716,2.805999994277954,1.133331214063458,2.8159999847412114,8.749988824151753,2.75600004196167,0.11597367900721878
3360,2012-11-19,2.8299999237060547,2.8299999237060547,2.753999948501587,2.7660000324249268,24771834.0,0.032093295916747255,1.3750032596345485,-1.1851853487098882,44.06130005704691,36.55576484313113,-0.031023469824271732,0.030510789334772248,0.06865594403323794,-0.2205609149318173,10.46410335386881,0.08799982070922852,-0.06131875390417996,-0.017100095748901367,-0.14846684189694548,0.11426665039914274,-0.0827834688229232,0.048583277325120466,-0.15199995040893555,93.8271641277041,44.15196515084632,0.06568337307402203,11,-0.034999966621398926,0.016000032424926758,0.04050004482269287,-0.23199999332427979,0.3080000877380371,0,0.09469969367845343,-1.592594881938435,2.742000102996826,-2.368426996605716,2.805999994277954,1.133331214063458,2.8159999847412114,0.09469969367845343
3361,2012-11-20,2.8340001106262207,2.8399999141693115,2.7960000038146973,2.812000036239624,18320150.0,0.0014134936494725192,1.5882542687844046,0.3437517462327938,43.62934665040386,38.021828880180934,-0.04895027568040078,0.02379252397835474,0.06418349536583001,-0.22227428576247954,10.915546097547784,0.04399991035461426,-0.07830639388750082,-0.010599911212921143,-0.14090869357203717,0.11970887114619488,-0.07575430239247893,0.05455447996663665,-0.15296013832092292,93.87773969020122,44.06963097806464,0.06515439117955794,11,-0.07500016689300537,0.011999845504760742,0.03449982404708862,-0.2360001802444458,0.4219999313354492,1,0.10585742434921563,1.3750032596345485,2.8299999237060547,-1.592594881938435,2.742000102996826,-2.368426996605716,2.805999994277954,0.10585742434921563
3362,2012-11-21,2.885999917984009,2.8940000534057617,2.8199999332427983,2.8199999332427983,30578246.0,0.018348555161593838,-1.242428402161679,2.9999891628284816,44.274791099341854,39.61224243575026,-0.09949916313994,-0.03189003103480825,0.009597950298735114,-0.27143814156472157,11.340251788338747,0.07400012016296342,-0.08138247703689672,0.042699897289276034,-0.08527559490828063,0.1706753894868327,-0.021287848809502297,0.10668764338805437,-0.19860154800415053,94.7367512948329,48.56297494742404,0.06398774609877836,11,-0.09999990463256836,-0.039999961853027344,-0.006999969482421875,-0.2879999876022339,0.34600019454956055,2,0.08316008882785875,1.5882542687844046,2.8340001106262207,1.3750032596345485,2.8299999237060547,-1.592594881938435,2.742000102996826,0.08316008882785875
3363,2012-11-22,2.8980000019073486,2.9059998989105225,2.880000114440918,2.890000104904175,17406993.0,0.004158033355635915,1.1666766009020286,0.12121058867728313,45.692882891812395,40.94295579361409,-0.09937508203743484,-0.04476773126517308,-0.004579362716898849,-0.2807272458040244,11.588155106760457,0.025999784469604492,-0.08222445714681514,0.053799986839294434,-0.07550845114114813,0.183108424819737,-0.010854232150927068,0.11845420582951594,-0.19820553092193638,95.12200795214177,52.127265011670474,0.06465421899022135,11,-0.10600006580352783,-0.05200004577636719,-0.006000041961669922,-0.2330000400543213,0.3380000591278072,3,0.09385785859474716,-1.242428402161679,2.885999917984009,1.5882542687844046,2.8340001106262207,1.3750032596345485,2.8299999237060547,0.09385785859474716
3364,2012-11-23,2.9219999313354488,2.924000024795532,2.864000082015991,2.8980000019073486,21587980.0,0.008281549141581968,3.2856923902215773,3.00002980270603,53.81524854662777,42.796783764750906,-0.11229611945056517,-0.07115570838237728,-0.03265023200852779,-0.3005398082587596,12.217589162323977,0.05999994277954057,-0.07093484407486406,0.07699991464614842,-0.05410389629678791,0.20810372558908474,0.011448009174680251,0.14255182011761658,-0.2057090261160277,98.82347496325549,51.63755808851056,0.06555190547146819,11,-0.12099993228912309,-0.07899999618530229,-0.026499986648559126,-0.2100000381469722,0.25400018692016646,4,0.08487342600489134,1.1666766009020286,2.8980000019073486,-1.242428402161679,2.885999917984009,1.5882542687844046,2.8340001106262207,0.08487342600489134
3365,2012-11-26,2.9119999408721924,2.940000057220459,2.9119999408721924,2.9140000343322754,17961470.0,-0.0034223103005639466,-26.99880796280844,-0.08333747255694898,52.191219354654855,44.95765588187602,-0.08803931304013846,-0.05947975570795183,-0.02659893722935891,-0.28595294307005403,12.746835558955915,0.0280001163482666,-0.05422520124159291,0.06399992704391488,-0.07048073824769752,0.19848059233552728,-0.0032404056018915384,0.1312402596897213,-0.17493812369516037,80.55548196960164,29.623190771024362,0.06724033264580623,11,-0.0709998607635498,-0.08599996566772461,-0.016499996185302734,-0.1799999475479126,0.252000093460083,0,0.0975275288724331,3.2856923902215773,2.9219999313354488,1.1666766009020286,2.8980000019073486,-1.242428402161679,2.885999917984009,0.0975275288724331
3366,2012-11-27,2.884000062942505,2.9500000476837163,2.871999979019165,2.9340000152587886,21929762.0,-0.009615342890872847,-1.10810654071314,24.99880796280822,58.222243415005,46.611980696003535,-0.04467081584792565,-0.03384520066633012,-0.0006978772378718467,-0.25341857370837184,13.456436892629325,0.07800006866455123,-0.040939960144211085,0.0364000439643859,-0.09757622472160143,0.17037631265037323,-0.030588090378607546,0.10338817830737934,-0.12258565696026169,49.23082566115214,-7.807635205659416,0.06698813434299362,11,-0.03799998760223389,-0.06500005722045898,0.011499881744384766,-0.1520000696182251,0.3259999752044678,1,0.08807210227396256,-26.99880796280844,2.9119999408721924,3.2856923902215773,2.9219999313354488,1.1666766009020286,2.8980000019073486,0.08807210227396256
3367,2012-11-28,2.888000011444092,2.9019999504089355,2.8320000171661377,2.878000020980835,30123862.0,0.0013869446651488815,2.6842197724976944,-0.2000000000000018,66.8341988497188,49.679763519904164,-0.04177678089775183,-0.040886534611770387,-0.007760573716515395,-0.2527828004302157,13.960682169143169,0.06999993324279785,-0.02844557348876542,0.040999996662139715,-0.09209275611400791,0.17409274943828734,-0.0255463797259341,0.10754637305021353,-0.1001836156236422,47.45760999579719,-15.535341804072253,0.06654637638807383,11,-0.0419999361038208,-0.0700000524520874,-0.0015000700950622559,-0.156000018119812,0.32200002670288086,2,0.1274238327767756,-1.10810654071314,2.884000062942505,-26.99880796280844,2.9119999408721924,3.2856923902215773,2.9219999313354488,0.1274238327767756
3368,2012-11-29,2.9600000381469727,2.9600000381469727,2.8980000019073486,2.9179999828338623,37715753.0,0.024930757069796083,1.9523787898570057,4.200009536752259,70.5357399446314,53.25077453436031,-0.10016839525069621,-0.1178248869053462,-0.08204984902413148,-0.31984103728239166,14.55071289394796,0.07200002670288086,-0.01031919143461435,0.11230002641677839,-0.02311214955132801,0.24771220238488478,0.04459393843272519,0.18000611440083158,-0.14947793106566554,100.0,30.983280821195592,0.06770608798405325,11,-0.10300004482269287,-0.14100003242492676,-0.06450009346008301,-0.21200013160705566,0.29799985885620117,3,0.09189191583824274,2.6842197724976944,2.888000011444092,-1.10810654071314,2.884000062942505,-26.99880796280844,2.9119999408721924,0.09189191583824274
3369,2012-11-30,2.9140000343322754,2.9660000801086426,2.9140000343322754,2.9600000381469727,22362214.0,-0.015540541629011084,-1.2608713680042294,-1.0952367436606287,65.83334326745026,55.66989044662735,-0.030401442825295,-0.07819683562143531,-0.038920817224576965,-0.26787112267177715,15.051094096067178,0.05200004577636719,-0.0023287099453068727,0.06780002117156991,-0.06372958477486712,0.19932962711800695,0.002035218198351174,0.13356482414478865,-0.0820000171661377,61.19401391723321,-13.216333159130116,0.0657648029732186,11,-0.03299999237060547,-0.09200000762939453,-0.016000092029571533,-0.1640000343322754,0.3020000457763672,4,0.1105010373744435,1.9523787898570057,2.9600000381469727,2.6842197724976944,2.888000011444092,-1.10810654071314,2.884000062942505,0.1105010373744435
3370,2012-12-03,2.936000108718872,2.9719998836517334,2.924000024795532,2.9340000152587886,28265579.0,0.007549785218735616,-3.3636087781087776,-0.04348028900476766,68.14518358005992,58.39387232770025,-0.03998946094796363,-0.10129489350590282,-0.06456255077410455,-0.2841278954218973,15.455173570980548,0.05799984931945801,0.010061933306848125,0.08720009326934797,-0.049432483606494326,0.22383267014519026,0.018883804831427042,0.1555163817072689,-0.07988008022308346,74.28585052503227,-5.10067559291646,0.06831628843792113,12,-0.040000200271606445,-0.1110001802444458,-0.03650015592575073,-0.1790001392364502,0.3119997978210449,0,0.08174386943107703,-1.2608713680042294,2.9140000343322754,1.9523787898570057,2.9600000381469727,2.6842197724976944,2.888000011444092,0.08174386943107703
3371,2012-12-04,2.9800000190734863,2.983999967575073,2.931999921798706,2.936000108718872,29001481.0,0.014986344933690665,1.0000091699793388,21.998927166522712,67.08335320156718,60.92815700572528,-0.06828191553385476,-0.14567537580460233,-0.10996259721513724,-0.3218468005677124,15.822696879862102,0.05200004577636674,0.030466025328147683,0.12670000791549674,-0.021116510216426576,0.27451652604742005,0.0527917488495353,0.20060826698145817,-0.10070401954650876,97.3684540746065,18.478938016989844,0.0739082590659616,12,-0.07200002670288086,-0.14900004863739014,-0.0840001106262207,-0.20600008964538574,0.22199988365173384,1,0.06174497116815347,-3.3636087781087776,2.936000108718872,-1.2608713680042294,2.9140000343322754,1.9523787898570057,2.9600000381469727,0.06174497116815347
3372,2012-12-05,3.002000093460083,3.002000093460083,2.970000028610229,2.996000051498413,33743111.0,0.007382575250263423,9.66661368513088,0.13636486786707053,69.91872440148173,63.61991717346632,-0.08056970741529135,-0.16079795392527663,-0.12939643585632732,-0.33711869948349493,15.545632096688056,0.03200006484985396,0.043464539532139135,0.1391000747680664,-0.02128091903112006,0.2994810685672529,0.05890957786847295,0.21929057166765986,-0.10176330032348657,100.0,20.253331992963297,0.08019049689959323,12,-0.08500003814697266,-0.16200006008148193,-0.10600018501281738,-0.22800016403198242,0.20199990272521973,2,0.06928712132288783,1.0000091699793388,2.9800000190734863,-3.3636087781087776,2.936000108718872,-1.2608713680042294,2.9140000343322754,0.06928712132288783
3373,2012-12-06,2.990000009536743,3.0299999713897705,2.9200000762939453,3.026000022888184,57028081.0,-0.00399736294128783,4.00000541861511,-5.999960263848123,78.18181916701938,66.3273139090654,-0.06051032720074767,-0.13724755479123996,-0.11511007686864794,-0.31791290022085494,14.401186953949749,0.1099998950958252,0.057388891732358616,0.11529998779296857,-0.04606927231491742,0.27666924790085456,0.034615357739025576,0.19598461784691157,0.012000083923339844,65.51725555402548,-18.521481721554863,0.08068463005394293,12,-0.05900001525878906,-0.13600003719329834,-0.09650009870529175,-0.21600008010864258,0.12800002098083496,3,0.07357860465168198,9.66661368513088,3.002000093460083,1.0000091699793388,2.9800000190734863,-3.3636087781087776,2.936000108718872,0.07357860465168198
3374,2012-12-07,2.95199990272522,3.013999938964844,2.9219999313354488,2.996000051498413,33615415.0,-0.01270906578271569,1.3000023841880615,1.2222259015198904,65.64101874397468,67.82173606343426,-0.019899888174208957,-0.0900002793834136,-0.07225223252776702,-0.2726632858673521,12.940411994028288,0.09200000762939542,0.0671362466955685,0.06849988698959386,-0.08936412174304698,0.2263638957222347,-0.01043211737672678,0.1474318913559145,-0.03199982643127486,29.09077904428778,-51.49109212339271,0.07893200436632053,12,-0.02099990844726607,-0.09799993038177535,-0.06699997186660811,-0.17799997329711958,0.16200017929077104,4,0.10365853806277614,4.00000541861511,2.990000009536743,9.66661368513088,3.002000093460083,1.0000091699793388,2.9800000190734863,0.10365853806277614
3375,2012-12-10,2.8959999084472656,2.9100000858306885,2.8420000076293945,2.9100000858306885,46407204.0,-0.018970188388643394,8.714173804942014,0.3181847737740482,57.01355318191774,67.6874371486468,0.03753950201289191,-0.024713711908143754,-0.014846479653863653,-0.20810104148321873,11.961837337235382,0.10999989509582564,0.0743438496267661,0.005799901485443293,-0.14136358167901353,0.1529633846499001,-0.06778184009678512,0.0793816430676717,0.11800003051757857,28.723357035695578,-48.10392944907911,0.07358174158222852,12,0.03500008583068848,-0.0419999361038208,-0.014499962329864502,-0.12199997901916504,0.24600005149841309,0,0.11049730033760596,1.3000023841880615,2.95199990272522,4.00000541861511,2.990000009536743,9.66661368513088,3.002000093460083,0.11049730033760596
3376,2012-12-11,2.9739999771118164,2.9739999771118164,2.885999917984009,2.9040000438690186,27818456.0,0.026933726219063203,1.514289801465254,-4.999931881269052,59.40171223193842,66.86160530222675,-0.029448317708336003,-0.09016730374064919,-0.09108571736472237,-0.2755613257787495,9.829705169771204,0.08800005912780762,0.07678208895570826,0.07289997339248666,-0.06437254618351229,0.2101724929684856,0.004263713604486963,0.14153623318048636,0.03999996185302779,70.21276325918261,-4.169439690351766,0.06863625978799952,12,-0.03799998760223389,-0.12000000476837158,-0.09300005435943604,-0.19000005722045898,0.13199996948242188,1,0.09213178599086413,8.714173804942014,2.8959999084472656,1.3000023841880615,2.95199990272522,4.00000541861511,2.990000009536743,0.09213178599086413
3377,2012-12-12,3.009999990463257,3.0179998874664307,2.970000028610229,2.9800000190734863,35140205.0,0.012104913795729644,1.0869610287296045,0.42857142857142855,61.382110275354044,65.84453533897371,-0.051766511036341445,-0.1168806518379073,-0.12519265084575304,-0.29914043310054783,8.665699838005464,0.047999858856201616,0.0822412901833216,0.0991999864578248,-0.040154299460269716,0.2385542723759193,0.02952284349877754,0.16887712941687205,-0.1679999828338623,89.36171022245219,16.87579328660499,0.06967714295904726,12,-0.07400000095367432,-0.156000018119812,-0.11150002479553223,-0.22200000286102295,0.1380000114440918,2,0.0637873464685339,1.514289801465254,2.9739999771118164,8.714173804942014,2.8959999084472656,1.3000023841880615,2.95199990272522,0.0637873464685339
3378,2012-12-13,3.059999942779541,3.059999942779541,3.01200008392334,3.0179998874664307,37181195.0,0.016611279891927566,1.2857045543565262,1.4000031789174197,63.32046118795026,65.56532621902926,-0.09620692218054172,-0.1548132423237294,-0.17138997265707134,-0.33671777884469334,7.904763108012092,0.04999995231628418,0.08854664213416896,0.13649994134902954,-0.008809138866507027,0.2818090215645661,0.06384540124126126,0.20915448145679782,-0.21447993755340589,100.0,29.57140681574903,0.07265454010776823,12,-0.10899996757507324,-0.19099998474121094,-0.16649997234344482,-0.26600003242492676,0.10199999809265137,3,0.04705884186225173,1.0869610287296045,3.009999990463257,1.514289801465254,2.9739999771118164,8.714173804942014,2.8959999084472656,0.04705884186225173
3379,2012-12-14,3.059999942779541,3.0999999046325684,3.039999961853028,3.0699999332427983,32088159.0,0.0,-1.4000000000000248,-0.238094697464262,64.56692543836388,65.16774198106303,-0.08193526161330356,-0.1367807964778862,-0.16963664244924237,-0.3260851153433455,6.898765029721751,0.05999994277954057,0.09175442504081444,0.12059994935989371,-0.009928359905842843,0.25112825862563026,0.055335794727025434,0.185864103992762,-0.2059007400512698,84.49613262731835,14.714491123859816,0.06526415463286835,12,-0.08899998664855957,-0.17100000381469727,-0.19499999284744263,-0.26600003242492676,0.14000010490417525,4,0.01895427739300959,1.2857045543565262,3.059999942779541,1.0869610287296045,3.009999990463257,1.514289801465254,2.9739999771118164,0.01895427739300959
3380,2012-12-17,3.0980000495910645,3.0980000495910645,3.039999961853028,3.0720000267028813,27978732.0,0.012418335791537949,3.46154128305759,-2.6000047683759697,70.65635484023895,65.56474216313768,-0.10564919782126125,-0.16197825919408793,-0.2040517178378325,-0.35414554076863203,6.13121800186408,0.058000087738036665,0.0879387096005253,0.14520004987716684,0.007151098292717428,0.28324900146161625,0.07617557408494191,0.21422452566939176,-0.22914680474853544,99.06548824005856,25.582005558803587,0.06902447579222472,12,-0.127000093460083,-0.2090001106262207,-0.24500006437301636,-0.3040001392364502,0.14400005340576172,0,0.005164632720725315,-1.4000000000000248,3.059999942779541,1.2857045543565262,3.059999942779541,1.0869610287296045,3.009999990463257,0.005164632720725315
3381,2012-12-18,3.134000062942505,3.134000062942505,3.0899999141693115,3.0999999046325684,33155162.0,0.011620404381914806,1.5882319942218825,1.3076972453508642,72.36362359544474,65.83639762913357,-0.13131633773415263,-0.18377277861219365,-0.23513627419766747,-0.3811410635005652,5.626582457629848,0.04400014877319336,0.09101329753014298,0.16620006561279288,0.017703574350500073,0.3146965568750857,0.09195181998164648,0.24044831124393928,-0.25127801851257336,100.0,22.265042647097573,0.0742482456311463,12,-0.14600002765655518,-0.22800004482269287,-0.2810000777244568,-0.3330000638961792,0.05799984931945801,1,0.0025526154570854054,3.46154128305759,3.0980000495910645,-1.4000000000000248,3.059999942779541,1.2857045543565262,3.059999942779541,0.0025526154570854054
3382,2012-12-19,3.125999927520752,3.1480000019073486,3.1059999465942383,3.135999917984009,34966545.0,-0.002552691531933715,1.4705799855547064,-0.2941159971109413,67.07815901814826,64.60265761259234,-0.11608460486637151,-0.1653480226533368,-0.2222767691509535,-0.3641554102618949,5.983223564610891,0.04200005531311035,0.09137427753851846,0.1461999297142027,-0.012875823381685692,0.3052756828100911,0.0666620531662585,0.2257378062621469,-0.2231756416098145,83.8234649603366,8.537034115768094,0.07953787654794424,12,-0.13099992275238037,-0.18099987506866455,-0.29399996995925903,-0.29600000381469727,0.08599996566772505,2,-0.006397946701929613,1.5882319942218825,3.134000062942505,3.46154128305759,3.0980000495910645,-1.4000000000000248,3.059999942779541,-0.006397946701929613
3383,2012-12-20,3.1700000762939453,3.1700000762939453,3.095999956130981,3.114000082015991,38864965.0,0.014075543759877851,1.6428617044375822,-5.600004768376129,76.44624801605481,65.80323864282346,-0.14736344892438114,-0.19808152986619643,-0.2614508308583172,-0.3986952242027737,6.616993030360765,0.07400012016296431,0.09116047802329774,0.1766000747680665,0.0012899250552589336,0.35191022448087406,0.08894499991166294,0.26425514962447005,-0.24265821878336657,100.0,21.9837183425237,0.08765507485640377,12,-0.1640000343322754,-0.21399998664855957,-0.3380001187324524,-0.33200013637542725,-0.03400015830993652,3,-0.006940086390255562,1.4705799855547064,3.125999927520752,1.5882319942218825,3.134000062942505,3.46154128305759,3.0980000495910645,-0.006940086390255562
3384,2012-12-21,3.1700000762939453,3.1700000762939453,3.125999927520752,3.130000114440918,37140166.0,0.0,1.200009536752259,0.7142851060749912,75.32463846347169,67.83780367410722,-0.12648988761838798,-0.18819837831728847,-0.25633181913856706,-0.38696731145921515,7.547743915306287,0.04400014877319336,0.08779404564627491,0.1642000675201416,-0.024423335394360812,0.352823470434644,0.0698883660628904,0.2585117689773928,-0.2135392325293628,100.0,20.623211811622795,0.09431170145725114,12,-0.14200007915496826,-0.21399998664855957,-0.3435000777244568,-0.33200013637542725,-0.17600011825561523,4,-0.0025237019650503623,1.6428617044375822,3.1700000762939453,1.4705799855547064,3.125999927520752,1.5882319942218825,3.134000062942505,-0.0025237019650503623
3385,2012-12-27,3.196000099182129,3.2179999351501465,3.181999921798706,3.181999921798706,28107885.0,0.008201899767327436,-4.142793889749834,0.3500047683761295,74.32429384719971,69.49586829802514,-0.11785317572114451,-0.20219768553250184,-0.27732096493371783,-0.40314070337617114,8.71346428476791,0.04799985885620117,0.08317135161660527,0.17600008249282828,-0.025229851850663287,0.37723001683631985,0.07538511532108227,0.2766150496645743,-0.21391454751402295,82.81263096721558,5.475724419070502,0.10061496717174585,12,-0.10200011730194092,-0.2100001573562622,-0.3755001425743103,-0.3530001640319824,-0.1660001277923584,3,0.0012515483033341823,1.200009536752259,3.1700000762939453,1.6428617044375822,3.1700000762939453,1.4705799855547064,3.125999927520752,0.0012515483033341823
3386,2012-12-28,3.138000011444092,3.2060000896453857,3.138000011444092,3.2039999961853027,25110340.0,-0.018147711495027696,-1.06060890674219,-4.714224893990225,64.16663645046935,69.80526009526017,-0.03815570620317876,-0.13090441811460485,-0.21771759172171112,-0.3365095184588718,9.32691677322918,0.06800007820129395,0.08860390445236677,0.10529999732971174,-0.0918087214881127,0.30240871614753617,0.006745637920799297,0.20385435673862418,-0.12288644608850019,34.42628076723918,-38.389724803738716,0.09855435940891226,12,-0.023000001907348633,-0.13100004196166992,-0.3175000548362732,-0.2720000743865967,-0.154000043869019,4,0.03314215779906071,-4.142793889749834,3.196000099182129,1.200009536752259,3.1700000762939453,1.6428617044375822,3.1700000762939453,0.03314215779906071
3387,2013-01-02,3.25600004196167,3.25600004196167,3.1800000667572017,3.2039999961853027,40363779.0,0.0376035787403568,1.9230733961779871,-0.7878796636129816,72.69622212774095,70.84701131079248,-0.1314101220673365,-0.231806044367306,-0.33438648320070463,-0.44635010146971954,9.635094897889235,0.11800003051757812,0.10654004159950281,0.20490002632141113,-0.0037043001979313317,0.4135043528407536,0.1005978630617399,0.30920218958108237,-0.2124823848348405,100.0,25.17594707721642,0.10430216325967116,1,-0.10800004005432129,-0.21800005435943604,-0.45350009202957153,-0.3900001049041748,-0.31999993324279785,2,-0.019656059236764722,-1.06060890674219,3.138000011444092,-4.142793889749834,3.196000099182129,1.200009536752259,3.1700000762939453,-0.019656059236764722
3388,2013-01-03,3.2320001125335693,3.259999990463257,3.2060000896453857,3.247999906539917,26258509.0,-0.007370985601597546,1.6999976158119352,-0.3076880754135642,74.47552126925264,71.94796640311344,-0.08990012915538692,-0.19645613873015,-0.3095647508558468,-0.41431131440367164,10.827640254961576,0.053999900817871094,0.11848494714033819,0.16730009317398054,-0.05151312738576763,0.3861133137337287,0.05789348289410645,0.2767067034538546,-0.15448527383316524,79.10457852418969,-1.4422796847029247,0.10940661027987413,1,-0.08200013637542725,-0.18600010871887207,-0.4160001277923584,-0.3660001754760742,-0.2840001583099361,3,-0.006188186463092049,1.9230733961779871,3.25600004196167,-1.06060890674219,3.138000011444092,-4.142793889749834,3.196000099182129,-0.006188186463092049
3389,2013-01-04,3.236000061035156,3.240000009536743,3.20199990272522,3.236000061035156,23750246.0,0.001237607785369521,8.500149013529263,-0.0,82.69229358471186,73.28529293027711,-0.07410156474857388,-0.18455816205969144,-0.311132057231148,-0.4101994656743111,12.142578100772088,0.03800010681152299,0.12791158132568503,0.15520004034042323,-0.06430914374592156,0.374709224426768,0.045445448297250834,0.2649546323835956,-0.12563789501743816,80.32792331519101,-6.494421596166347,0.10975459204317248,1,-0.061000108718871626,-0.19000005722045854,-0.4170001149177547,-0.3700001239776607,-0.28400015830993564,4,-0.030902392201796913,1.6999976158119352,3.2320001125335693,1.9230733961779871,3.25600004196167,-1.06060890674219,3.138000011444092,-0.030902392201796913
3390,2013-01-07,3.1760001182556152,3.233999967575073,3.1760001182556152,3.2260000705718994,24546503.0,-0.018541391114914707,-1.3199961852990787,-100.0,70.1195226692225,73.03594838291909,-0.002093954273308274,-0.11136590763631116,-0.24889519216393996,-0.3421307307288637,13.35555792863662,0.05999994277954057,0.13166834064212507,0.08320009708404541,-0.12910126907919928,0.2955014632472901,-0.022950585997576933,0.18935078016566775,-0.03870314383770035,31.147633890620575,-55.38905635286786,0.10615068308162234,1,0.0019998550415039062,-0.13000011444091797,-0.35400015115737915,-0.3100001811981201,-0.19000005722045943,0,-0.057304834206759026,8.500149013529263,3.236000061035156,1.6999976158119352,3.2320001125335693,1.9230733961779871,3.25600004196167,-0.057304834206759026
3391,2013-01-08,3.1640000343322754,3.1940000057220463,3.1600000858306885,3.1700000762939453,22986318.0,-0.0037783638150273857,-3.857152588555922,0.1200009536752259,66.10877763695467,72.92823934056423,0.016326001133669887,-0.08946092131978478,-0.23275275520833372,-0.3221774579225887,14.35847739231557,0.033999919891357866,0.13534539507434484,0.0620000123977662,-0.14561510923748822,0.2696151340330206,-0.04180754841986101,0.1658075732153934,-0.004616517026199141,3.999952316238705,-78.78464598974321,0.10380756081762717,1,0.01399993896484375,-0.11800003051757812,-0.3305000066757202,-0.2980000972747803,-0.17799997329711958,1,-0.04235147328965938,-1.3199961852990787,3.1760001182556152,8.500149013529263,3.236000061035156,1.6999976158119352,3.2320001125335693,-0.04235147328965938
3392,2013-01-09,3.2100000381469727,3.2100000381469727,3.1679999828338623,3.1719999313354488,23474084.0,0.014538559834246234,1.210523013602369,-6.33330684256544,65.82277971653369,71.74785397395078,-0.018445235840466534,-0.12551429355240806,-0.27489313343686783,-0.3601953854017914,15.222598266018213,0.046000003814697266,0.13389162165208823,0.09760001897811899,-0.10976185790824422,0.3049618958644822,-0.0060809194650626175,0.2012809574213006,0.04999995231628418,50.0,-29.342623587844926,0.10368093844318169,1,-0.01700007915496826,-0.1640000343322754,-0.3774999976158142,-0.34400010108947754,-0.2860000133514409,2,-0.07040500557201312,-3.857152588555922,3.1640000343322754,-1.3199961852990787,3.1760001182556152,8.500149013529263,3.236000061035156,-0.07040500557201312
3393,2013-01-10,3.2100000381469727,3.2320001125335693,3.186000108718872,3.2179999351501465,29420086.0,0.0,1.5555378950435774,-0.21052301360236667,65.82277971653369,70.69209189095767,-0.013605286309386955,-0.11403394708328918,-0.2699223228524348,-0.3531541692331288,16.43454662598403,0.046000003814697266,0.12811119191770048,0.0866000175476076,-0.11672445927124331,0.2899244943664585,-0.015062220861818076,0.18826225595703328,0.048159952163696396,62.5,-15.521916612151955,0.1016622384094255,1,-0.01100003719329834,-0.15900003910064697,-0.37800002098083496,-0.36200010776519775,-0.31800007820129395,3,-0.08535823245231855,1.210523013602369,3.2100000381469727,-3.857152588555922,3.1640000343322754,-1.3199961852990787,3.1760001182556152,-0.08535823245231855
3394,2013-01-11,3.257999897003174,3.257999897003174,3.20199990272522,3.2239999771118164,31094343.0,0.014953226880305648,2.2941250718763326,-4.250044704059128,66.52890282181079,69.82593733258112,-0.05342818492912649,-0.1453877350880921,-0.3131293002247775,-0.39430509304327543,17.818909287803258,0.05599999427795366,0.12944552296241785,0.11929987668991071,-0.07559622526437293,0.31419597864419435,0.021851825712769113,0.2167479276670523,-0.08999991416931152,100.0,23.62210260277655,0.09744805097714172,1,-0.05899989604949951,-0.20699989795684814,-0.419999897480011,-0.4099999666213989,-0.36999988555908203,4,-0.09515038446277724,1.5555378950435774,3.2100000381469727,1.210523013602369,3.2100000381469727,-3.857152588555922,3.1640000343322754,-0.09515038446277724
3395,2013-01-14,3.2160000801086426,3.2999999523162837,3.190000057220459,3.2660000324249268,38275528.0,-0.012891288588794625,-1.1568607284856358,-1.4705902977434329,58.3673485275707,69.18157200781461,-0.009267610968372253,-0.08241032644849966,-0.2649849800127462,-0.34550330070249613,18.367643770001614,0.10999989509582475,0.12118791795132777,0.06130005121231097,-0.09921115816642567,0.2218112605910476,-0.018955553477057574,0.1415556559016795,-0.04620009899139399,40.00003405982962,-32.01052694714749,0.08025560468936833,1,0.01399993896484375,-0.14500010013580322,-0.3645000457763672,-0.3680001497268677,-0.2740001678466797,0,-0.08208960535053966,2.2941250718763326,3.257999897003174,1.5555378950435774,3.2100000381469727,1.210523013602369,3.2100000381469727,-0.08208960535053966
3396,2013-01-15,3.247999906539917,3.252000093460083,3.2039999961853027,3.2100000381469727,26758594.0,0.00995019453799073,1.086949761323527,-0.7599980926495482,61.86770915328424,67.97840389954163,-0.026846202920335127,-0.0978469249300522,-0.29163129161402157,-0.3709889010371983,19.920723316194323,0.04800009727478027,0.115065005890167,0.07959988117218009,-0.06158073475099224,0.2207804970953524,0.009009573210593924,0.15019018913376625,-0.07299192657470721,60.606016819351126,-9.50090737376506,0.0705903079615862,1,-0.017999887466430664,-0.17699992656707764,-0.38749998807907104,-0.3999999761581421,-0.3479998111724849,1,-0.08066497938538075,-1.1568607284856358,3.2160000801086426,2.2941250718763326,3.257999897003174,1.5555378950435774,3.2100000381469727,-0.08066497938538075
3397,2013-01-16,3.20199990272522,3.242000102996826,3.191999912261963,3.240000009536743,30895002.0,-0.01416256315835318,1.380944812161533,-1.0000062741948523,53.100761045697446,65.60343054136884,0.011944422089186446,-0.038709927002903655,-0.2409598268885058,-0.31800540787143783,21.625088622757083,0.0559999942779541,0.10692009072629416,0.023999881744385387,-0.09641346108105742,0.1444132245698282,-0.036206789668336015,0.08420655315710679,-0.02199224386596743,14.034926278364972,-50.13064896277603,0.060206671412721395,1,0.028000116348266157,-0.13099992275238082,-0.33249992132186934,-0.35399997234344527,-0.4119999408721924,2,-0.06745779145909003,1.086949761323527,3.247999906539917,-1.1568607284856358,3.2160000801086426,2.2941250718763326,3.257999897003174,-0.06745779145909003
3398,2013-01-17,3.2039999961853027,3.2079999446868896,3.157999992370605,3.2000000476837163,38496744.0,0.0006246388259976143,7.3334326756870265,-0.1052615068011741,53.281847772856,62.33560322894041,0.006207620278803283,-0.030955881043024824,-0.2396518472662157,-0.31246046976653474,22.66045503482403,0.049999952316284624,0.10827145808533345,0.018799972534179865,-0.08840097193874907,0.1260009170071088,-0.034800499702284604,0.07240044477064433,0.095999956130981,32.39437802115913,-26.113193963880136,0.05360047223646445,1,0.024999976158141646,-0.13300001621246338,-0.325499951839447,-0.35600006580352783,-0.34400010108947754,3,-0.08739075272257812,1.380944812161533,3.20199990272522,1.086949761323527,3.247999906539917,-1.1568607284856358,3.2160000801086426,-0.08739075272257812
3399,2013-01-18,3.118000030517578,3.1940000057220463,3.1059999465942383,3.1940000057220463,58661978.0,-0.026841437506278543,1.31579178522242,-19.000238421650906,43.252584450972755,59.35038787135711,0.08237124193084933,0.06283361065634185,-0.15121045147498613,-0.2198179734929555,22.963732159826623,0.09800004959106445,0.09032969614840258,-0.0700999975204466,-0.16553228839615786,0.025332293355264657,-0.117816142958302,-0.022383852082591194,0.17915992259979197,6.185610087317744,-47.21317051032846,0.047716145437855566,1,0.0849999189376831,-0.04700005054473877,-0.22550004720687866,-0.2640000581741333,-0.24000000953674316,4,-0.0724823824117744,7.3334326756870265,3.2039999961853027,1.380944812161533,3.20199990272522,1.086949761323527,3.247999906539917,-0.0724823824117744
3400,2013-01-21,3.114000082015991,3.138000011444092,3.095999956130981,3.121999979019165,22019561.0,-0.0012828571079016582,1.1000047683761518,0.1052618370157507,47.709928005703844,57.306071245662565,0.08565963006255606,0.07177356988654804,-0.14283094217933012,-0.20919518538086912,23.223801420869783,0.042000055313110796,0.07204117028754631,-0.07489994764328012,-0.16737444029245507,0.017574545005894837,-0.1211371939678676,-0.02866270131869264,0.17551347084045377,11.53853207644085,-42.431801335082284,0.04623724632458739,1,0.08399987220764116,-0.043000102043151855,-0.22150009870529175,-0.2600001096725464,-0.40400004386901855,0,-0.07257548639034972,1.31579178522242,3.118000030517578,7.3334326756870265,3.2039999961853027,1.380944812161533,3.20199990272522,-0.07257548639034972
3401,2013-01-22,3.1419999599456787,3.1519999504089355,3.0920000076293945,3.111999988555908,38641744.0,0.008991611172842529,1.4,-3.7500447040591287,36.86632881490937,54.088687812148756,0.060581666741558404,0.04680338783933102,-0.16622903011016943,-0.23046990494527986,23.166845155679923,0.059999942779541016,0.04919339958455193,-0.04730006456375113,-0.13883916898535098,0.044239039857848717,-0.09306961677455083,-0.0015305123529514297,0.1359027771072383,33.33328035146055,-14.202633555103105,0.04576955221079989,1,0.054000020027160645,-0.04900002479553223,-0.24949997663497925,-0.2879999876022339,-0.3959999084472656,1,-0.06365373973052935,1.1000047683761518,3.114000082015991,1.31579178522242,3.118000030517578,7.3334326756870265,3.2039999961853027,-0.06365373973052935
3402,2013-01-23,3.1059999465942383,3.1480000019073486,3.095999956130981,3.140000104904175,28512872.0,-0.01145767466911829,1.0800038147009214,-1.1333396911681726,35.87440134669258,50.76109021549974,0.08971203295868735,0.0856179021489103,-0.12337163220477354,-0.1876622573064286,22.95452575032564,0.05200004577636763,0.03757865101970781,-0.08230007886886614,-0.1771286633025011,0.01252850556476881,-0.1297143710856834,-0.03488578665204889,0.1570305721047971,12.06891944941721,-30.17362169337646,0.04741429221681746,1,0.09000003337860107,0.02900004386901811,-0.2109999656677246,-0.25199997425079346,-0.3339998722076416,2,-0.06632319857335711,1.4,3.1419999599456787,1.1000047683761518,3.114000082015991,1.31579178522242,3.118000030517578,-0.06632319857335711
3403,2013-01-24,3.1480000019073486,3.1519999504089355,3.0780000686645512,3.101999998092652,29234543.0,0.013522233108588466,1.7407413948395365,-1.3529349891660167,40.9090752354263,47.91444270590147,0.04245722259069051,0.04414867405472078,-0.15607955084004654,-0.22234973048689533,22.375747194097418,0.07399988174438432,0.030472680838414146,-0.03920001983642596,-0.13542255863101627,0.05702251895816435,-0.08731128923372111,0.008911249560869194,0.10134807590611539,60.34480278045504,21.97301278527943,0.04811126939729515,1,0.04100000858306885,0.008000016212463379,-0.25300002098083496,-0.2940000295639038,-0.4279999732971196,3,-0.11372301138418406,1.0800038147009214,3.1059999465942383,1.4,3.1419999599456787,1.1000047683761518,3.114000082015991,-0.11372301138418406
3404,2013-01-25,3.1619999408721924,3.1779999732971187,3.1440000534057617,3.1540000438690186,30859258.0,0.004447248715489627,-1.4285762942778975,0.17391078999471501,48.40180436262964,46.80716002090802,0.014983269215282036,0.031113879228104047,-0.161142325546348,-0.23009494248588513,21.9112391841988,0.03399991989135698,0.020102534525610505,-0.024800074100494562,-0.12138948886485945,0.07178934066387033,-0.07309478148267701,0.023494633281687882,0.07021333602638036,83.999952316239,42.8672512713664,0.04829470738218242,1,0.0030001401901245117,0.008000016212463379,-0.25199997425079346,-0.2929999828338623,-0.40799999237060547,4,-0.09550918767350292,1.7407413948395365,3.1480000019073486,1.0800038147009214,3.1059999465942383,1.4,3.1419999599456787,-0.09550918767350292
3405,2013-01-28,3.2000000476837163,3.2000000476837163,3.1659998893737797,3.181999921798706,29840566.0,0.012017744314391843,2.777768947521602,2.250044704059184,53.87931588182858,45.91956076852406,-0.028524809857582323,-0.006926312290652437,-0.1891281096437032,-0.26197100057298295,21.030453159538702,0.03800010681152388,0.01007884348606325,0.013000035285950062,-0.0836861045754782,0.10968617514737833,-0.03534303464476407,0.061343105216664195,0.016791908391454502,100.0,51.932538577056896,0.0483430699307142,1,-0.03999996185302779,-0.030000090599060503,-0.27000010013580367,-0.3110001087188725,-0.3819999694824223,0,-0.10062500684522091,-1.4285762942778975,3.1619999408721924,1.7407413948395365,3.1480000019073486,1.0800038147009214,3.1059999465942383,-0.10062500684522091
3406,2013-01-29,3.242000102996826,3.25,3.1879999637603764,3.196000099182129,35625652.0,0.013125017089768765,1.000007690946972,2.555537895043514,53.47827123560028,45.96150634517993,-0.07986399070421335,-0.0429368452589296,-0.2202258954104077,-0.2975725421265034,21.121333807941223,0.06200003623962358,-0.003881822205965335,0.04980008602142316,-0.046976601815754915,0.14657677385860124,0.0014117421028343458,0.09818842994001198,-0.16400003433227495,95.34889523439881,45.56264157865734,0.04838834391858895,1,-0.07800006866455078,-0.05300009250640869,-0.3120001554489136,-0.3530001640319824,-0.4720001220703125,1,-0.16409625168058617,2.777768947521602,3.2000000476837163,-1.4285762942778975,3.1619999408721924,1.7407413948395365,3.1480000019073486,-0.16409625168058617
3407,2013-01-30,3.191999912261963,3.2720000743865967,3.1879999637603764,3.26200008392334,40456988.0,-0.015422636997649786,-1.1538470943525545,-1.5217427360084588,48.23528091799612,45.40077669463994,-0.03512527004828492,0.002132088862739856,-0.16161393395444001,-0.2414954308888646,20.79101085922421,0.08400011062622026,-0.011821525207309058,0.00299990177154541,-0.08900925193789799,0.09500905548098881,-0.04300467508317629,0.04900447862626711,-0.11055984497070259,58.76280424483365,10.147508727411314,0.04600457685472164,1,-0.01699984073638916,-0.00299990177154541,-0.24499988555908203,-0.2859998941421509,-0.40599989891052246,2,-0.13972427099708118,1.000007690946972,3.242000102996826,2.777768947521602,3.2000000476837163,-1.4285762942778975,3.1619999408721924,-0.13972427099708118
3408,2013-01-31,3.211999893188477,3.2239999771118164,3.1559998989105225,3.2039999961853027,35814064.0,0.006265658357221371,3.249996274717251,-0.11428396264331259,45.2282141256615,45.62029110293869,-0.060202012547039274,-0.020493812678744394,-0.17226980767370836,-0.256741408089173,20.174678085954938,0.06800007820129395,-0.024911263426781183,0.023999893665314076,-0.06646322604277266,0.11446301337340081,-0.021231666188729292,0.06923145351935744,-0.12293742561340304,53.124866122402196,10.554603589098718,0.04523155985404328,1,-0.036999821662903276,-0.022999882698059526,-0.24199986457824751,-0.2989999055862431,-0.3719999790191655,3,-0.13698624951232574,-1.1538470943525545,3.191999912261963,1.000007690946972,3.242000102996826,2.777768947521602,3.2000000476837163,-0.13698624951232574
3409,2013-02-01,3.135999917984009,3.2179999351501465,3.131999969482422,3.2100000381469727,40799209.0,-0.023661263303786928,-1.0975596991274463,-9.250134112176871,42.24804679287757,45.01341541262466,0.020807935220871432,0.05020427606261846,-0.0855529729197011,-0.177850079526225,19.437617058624205,0.08599996566772461,-0.03160128942682272,-0.04700007438659659,-0.1373467601955909,0.04334661142239771,-0.09217341729109396,-0.0018267314820992198,-0.03961994613647413,2.857103931689722,-38.384335368789124,0.04517334290449716,2,0.03900015354156494,0.05300009250640869,-0.15499985218048096,-0.21199989318847656,-0.29799985885620073,4,-0.13265302941755408,3.249996274717251,3.211999893188477,-1.1538470943525545,3.191999912261963,1.000007690946972,3.242000102996826,-0.13265302941755408
3410,2013-02-04,2.99399995803833,3.1459999084472656,2.99399995803833,3.1440000534057617,48831078.0,-0.045280600656700254,-1.0266647169337484,2.0270250242445527,29.71246955498384,44.21854216152182,0.1609180362123328,0.1874824546737175,0.06289782178607783,-0.033595464136499054,19.105174604430804,0.15199995040893555,-0.04287676459633882,-0.17990002632141122,-0.3036891501512846,-0.05611090249153783,-0.2417945882363477,-0.11800546440647475,0.2780001163482666,0.0,-37.1894950193174,0.06189456191493663,2,0.1390000581741333,0.15299999713897705,-0.0019999146461486816,-0.06999993324279785,-0.21599984169006348,0,-0.08016032495003478,-1.0975596991274463,3.135999917984009,3.249996274717251,3.211999893188477,-1.1538470943525545,3.191999912261963,-0.08016032495003478
3411,2013-02-05,3.0299999713897705,3.058000087738037,2.900000095367432,2.990000009536743,47891277.0,0.012024052724111556,2.2916598369816175,-0.2666662428116844,36.03897058937364,44.236827632930826,0.11997692975373386,0.14854473003697333,0.033771011023360664,-0.0680666258316669,19.38959836566248,0.15799999237060502,-0.04049634586513973,-0.13720000982284564,-0.27674755160056996,0.00234753195487869,-0.2069737807117078,-0.06742623893398347,0.23644010066986088,34.9462052027807,-4.958529327189893,0.06977377088886216,2,0.05600011348724365,0.0700000524520874,0.009999990463256836,-0.0820000171661377,-0.4179999828338623,1,-0.06996696210899256,-1.0266647169337484,2.99399995803833,-1.0975596991274463,3.135999917984009,3.249996274717251,3.211999893188477,-0.06996696210899256
3412,2013-02-06,2.983999967575073,3.039999961853028,2.961999893188477,3.032000064849853,42088236.0,-0.015181519554140044,1.43750628643799,-1.200003576282097,33.33333333333333,43.39507853269827,0.16410914129373477,0.1862967848746102,0.08457503822487444,-0.022130975387038454,19.489460144791977,0.07800006866455078,-0.04238415196729495,-0.1719000101089483,-0.3319498717509819,-0.011850148466914678,-0.25192494092996487,-0.0918750792879317,0.26778250541687054,25.925895946440917,-14.312152853194426,0.08002493082101679,2,0.10200011730194136,0.11600005626678511,0.07700002193450972,-0.036000013351439986,-0.3339998722076407,2,-0.07171581399930937,2.2916598369816175,3.0299999713897705,-1.0266647169337484,2.99399995803833,-1.0975596991274463,3.135999917984009,-0.07171581399930937
3413,2013-02-07,2.936000108718872,2.997999906539917,2.9179999828338623,2.992000102996826,44039597.0,-0.0160857437593096,1.3529527262272494,1.166664183144834,35.36978071239629,41.947075904894575,0.1998954683220413,0.22421223071664986,0.13653334871099698,0.025684431268302887,19.470971842302177,0.07999992370605469,-0.0423402349090658,-0.20619987249374372,-0.39164450986578325,-0.020755235121704185,-0.29892219117976326,-0.11347755380772417,0.3017110691680909,11.320764619264708,-31.852211044590035,0.09272231868601973,2,0.1499999761581421,0.16399991512298584,0.1569998860359192,0.03099989891052246,-0.31800007820129395,3,-0.05108994884638629,1.43750628643799,2.983999967575073,2.2916598369816175,3.0299999713897705,-1.0266647169337484,2.99399995803833,-0.05108994884638629
3414,2013-02-08,2.9479999542236333,2.9539999961853027,2.9059998989105225,2.941999912261963,27910407.0,0.004087140688151081,4.333306842565366,-0.10714361740626897,36.82538409051437,40.05219459474855,0.17248615990319216,0.1979459715477172,0.12793930095558714,0.012514207911677122,19.183504882126773,0.04800009727478027,-0.03888911509230608,-0.17870002985000566,-0.37490087808411676,0.017500818384105443,-0.27680045396706143,-0.08059960573294989,0.2762027803625484,19.51215257249969,-26.519663585803936,0.09810042411705562,2,0.1380001306533809,0.15200006961822465,0.15000003576278642,0.02100002765655473,-0.3339998722076425,4,-0.036635020940074536,1.3529527262272494,2.936000108718872,1.43750628643799,2.983999967575073,2.2916598369816175,3.0299999713897705,-0.036635020940074536
3415,2013-02-11,2.95199990272522,2.9820001125335693,2.9300000667572017,2.9560000896453857,26716287.0,0.0013568346552570443,-1.1666749451138734,-0.6666931574345106,34.3234262405243,37.92387848418455,0.14483926511885992,0.18251114142502756,0.12778422902967135,0.007514930491468341,18.25657268219503,0.05200004577636763,-0.04124940987221848,-0.1615000724792477,-0.3676737231594629,0.04467357820096751,-0.2645868978193553,-0.05841324713914009,0.25923472629221145,32.91127206880951,-14.118473579966562,0.10308682534010759,2,0.134000182151794,0.14800012111663774,0.15850007534027055,0.017000079154967818,-0.35599994659423917,0,-0.038617834469496404,4.333306842565366,2.9479999542236333,1.3529527262272494,2.936000108718872,1.43750628643799,2.983999967575073,-0.038617834469496404
3416,2013-02-12,2.986000061035156,2.992000102996826,2.9260001182556152,2.946000099182129,23236587.0,0.011517669183710888,1.538458716942376,-9.999523185124374,40.06623614488265,37.0162068427275,0.07901601989230267,0.13478679296144547,0.09900596298696263,-0.026179293515094848,17.221062286991504,0.06599998474121094,-0.049254769480080896,-0.11439992189407411,-0.3178671199471981,0.08906727615904986,-0.2161335209206361,-0.012666322867512125,0.212785186636276,59.70158548280576,7.908750852222248,0.101733599026562,2,0.07599997520446822,0.1139999628067021,0.1259999275207524,-0.017000079154967818,-0.32000017166137606,1,-0.06965838594617502,-1.1666749451138734,2.95199990272522,4.333306842565366,2.9479999542236333,1.3529527262272494,2.936000108718872,-0.06965838594617502
3417,2013-02-13,2.986000061035156,2.99399995803833,2.96399998664856,2.990000009536743,22608069.0,0.0,4.000059605412098,-0.09999880790597984,35.587194801966206,35.94498247342803,0.052212675792655094,0.12413961926277794,0.10420656933651573,-0.026349267311098767,16.373401310618334,0.029999971389770064,-0.06450371201889205,-0.10359992980957067,-0.30729050013796666,0.10009064051882532,-0.20544521497376866,-0.0017546446453726716,0.20083378054411583,86.95669075039602,34.748353294912164,0.1018452851641979,2,0.07299995422363326,0.1139999628067021,0.1259999275207524,-0.017000079154967818,-0.33200001716613725,2,-0.12525119384947137,1.538458716942376,2.986000061035156,-1.1666749451138734,2.95199990272522,4.333306842565366,2.9479999542236333,-0.12525119384947137
3418,2013-02-14,2.924000024795532,2.9739999771118164,2.9219999313354488,2.9719998836517334,27154424.0,-0.0207635750074735,1.000000000000017,12.000119210823122,30.491814427525824,34.63873443283338,0.07718001994520174,0.17295468572652561,0.16847286014473228,0.035118542338857583,16.334400275893827,0.06400012969970703,-0.08616933856273068,-0.15159996747970617,-0.3606040059337712,0.057404070974358845,-0.25610198670673867,-0.04709794825267366,0.2513604669352665,20.454674762055202,-26.58664711150801,0.10450201922703242,2,0.09899997711181685,0.17599999904632613,0.19549995660781905,0.044999957084656206,-0.22799992561340288,3,-0.09370722541196275,4.000059605412098,2.986000061035156,1.538458716942376,2.986000061035156,-1.1666749451138734,2.95199990272522,-0.09370722541196275
3419,2013-02-15,2.8919999599456787,2.9300000667572017,2.885999917984009,2.9040000438690186,32403389.0,-0.01094393453436815,-2.666653421282646,0.25000248353416615,24.503307859917214,34.059938688937095,0.07926433280474932,0.197269371838523,0.2038970057672227,0.06639489851358027,17.36734633690955,0.044000148773192915,-0.10404983458700023,-0.17230002880096418,-0.3956007113659994,0.051000653764071036,-0.283950370083482,-0.06064968751844635,0.2723461159305849,5.555592348532512,-33.3498055523488,0.11165034128251768,2,0.08000004291534424,0.20099997520446777,0.2330000400543213,0.07700002193450928,-0.28600001335144043,4,-0.09474409862483102,1.000000000000017,2.924000024795532,4.000059605412098,2.986000061035156,1.538458716942376,2.986000061035156,-0.09474409862483102
3420,2013-02-18,2.888000011444092,2.9019999504089355,2.8559999465942383,2.880000114440918,21724270.0,-0.0013831080764129533,1.555571744572632,-0.666653421282683,18.7279062635848,32.13648709718277,0.07447923010627644,0.19338477637279983,0.21063591575618634,0.0691615175963789,18.724429388786824,0.046000003814697266,-0.12412244889708468,-0.16499997377395648,-0.40026374806392795,0.070263800516015,-0.2826318609189422,-0.04736808662897074,0.25964529495863653,23.1884508667724,-8.22290794131073,0.11763188714498568,2,0.059999942779541016,0.18999993801116943,0.2369999885559082,0.08099997043609619,-0.32200002670288086,0,-0.09487532144817834,-2.666653421282646,2.8919999599456787,1.000000000000017,2.924000024795532,4.000059605412098,2.986000061035156,-0.09487532144817834
3421,2013-02-19,2.941999912261963,2.941999912261963,2.880000114440918,2.880000114440918,21414111.0,0.018698026524892386,1.0,7.750074506765214,28.070163697447498,31.551690470973238,0.007469259700118691,0.13031441030573543,0.1586404658052829,0.015123933381876675,19.692791716247353,0.06199979782104492,-0.13721310110126694,-0.10100007057189941,-0.33733523682328537,0.13533509567948654,-0.2191676536975926,0.017167512553793784,0.18231376535608623,62.31881053326285,32.947550983538584,0.11816758312569302,2,-0.014999985694885254,0.12200009822845459,0.20850008726119995,0.04700005054473877,-0.4019999504089351,1,-0.11760705861644949,1.555571744572632,2.888000011444092,-2.666653421282646,2.8919999599456787,1.000000000000017,2.924000024795532,-0.11760705861644949
3422,2013-02-20,2.900000095367432,2.941999912261963,2.8919999599456787,2.931999921798706,18701799.0,-0.014275940906551265,-1.0833271245287517,-0.5161279158302691,23.64864483899882,30.249342040595742,0.04056665017478256,0.164525231545666,0.20148878279742588,0.05869364567095969,20.713485547162936,0.04999995231628418,-0.1308282514872552,-0.1326998949050897,-0.3753459016417442,0.10994611183156477,-0.25402289827341695,-0.011376891536762468,0.20284848376871212,37.28825202857827,10.470501285625332,0.12132300336832734,2,0.024999856948852095,0.1639999151229854,0.25049990415573076,0.08899986743926958,-0.3540000915527348,2,-0.08068972355120019,1.0,2.941999912261963,1.555571744572632,2.888000011444092,-2.666653421282646,2.8919999599456787,-0.08068972355120019
3423,2013-02-21,2.789999961853028,2.888000011444092,2.789999961853028,2.888000011444092,35368022.0,-0.037931079274832635,-1.000000000000009,3.0625181608887386,22.364207031218726,28.642544589562892,0.14268340165469295,0.25964169582181595,0.3114635572400224,0.169544163495559,22.456623641945995,0.1100001335144043,-0.13548680728603912,-0.2248000264167782,-0.48389446620265497,0.03429441336909855,-0.35434724630971637,-0.09525280652384005,0.29310072667976383,0.0,-28.61559607137952,0.12954721989293835,2,0.10199999809265092,0.24100005626678422,0.36050003767013505,0.19900000095367387,-0.19199991226196333,3,-0.04874549098333414,-1.0833271245287517,2.900000095367432,1.0,2.941999912261963,1.555571744572632,2.888000011444092,-0.04874549098333414
3424,2013-02-22,2.859999895095825,2.859999895095825,2.803999900817871,2.813999891281128,29538162.0,0.025089582150497947,1.4347821579989426,-0.46938755650274394,37.906124133526504,29.040622133229803,0.06580838063787198,0.17481971559798737,0.24347619186155134,0.10227927183363139,23.876940384219555,0.06999993324279741,-0.13281562563269844,-0.13970009088516244,-0.3978726985380461,0.11847251676772119,-0.26878639471160426,-0.010613787058720625,0.19379072076899018,46.0526026847194,13.246546670771593,0.12908630382644184,2,0.032000064849853516,0.17100012302398682,0.2900000810623169,0.12900006771087646,-0.3359999656677246,4,-0.05734258808712345,-1.000000000000009,2.789999961853028,-1.0833271245287517,2.900000095367432,1.0,2.941999912261963,-0.05734258808712345
3425,2013-02-25,2.878000020980835,2.983999967575073,2.8239998817443848,2.880000114440918,58335403.0,0.006293750540297349,-1.909082633432666,-0.043480289004758005,35.820894194594075,28.56891747208663,0.04046255421424716,0.13856349399266454,0.2295446150629843,0.08570958205116508,24.348373442162043,0.16000008583068803,-0.12868100012293615,-0.10559996366500846,-0.3510249522177178,0.13982502488770088,-0.2283124579413629,0.01711253061134599,0.14941152948280179,45.36085388259727,12.295703662385556,0.12271249427635457,2,0.01399993896484375,0.15299999713897705,0.25899994373321533,0.1109999418258667,-0.34800004959106445,0,-0.09451010159961637,1.4347821579989426,2.859999895095825,-1.000000000000009,2.789999961853028,-1.0833271245287517,2.900000095367432,-0.09451010159961637
3426,2013-02-26,2.7100000381469727,2.7739999294281006,2.700000047683716,2.7300000190734863,65159796.0,-0.05837386435341552,-2.6999976158119354,9.999523185123376,29.179328884059274,27.856932370096967,0.18460825650569523,0.2789665808471513,0.3972302971140036,0.2538902044727962,24.53642859296494,0.17799997329711914,-0.13088213036261465,-0.24699994325637809,-0.48980975615498945,-0.004190130357766719,-0.368404849705684,-0.12559503680707218,0.2936703534556031,3.521124395768242,-29.189355451081067,0.12140490644930572,2,0.13199996948242188,0.2760000228881836,0.4244999289512634,0.278999924659729,-0.13000011444091797,1,-0.053136550324266896,-1.909082633432666,2.878000020980835,1.4347821579989426,2.859999895095825,-1.000000000000009,2.789999961853028,-0.053136550324266896
3427,2013-02-27,2.746000051498413,2.746000051498413,2.6800000667572017,2.7160000801086426,38615039.0,0.013284137581066613,3.400003178917449,-1.5,35.294111134075365,28.39052089304692,0.1240268049097688,0.21907211951393535,0.36016726048888437,0.21812233158435657,24.511706857218297,0.06599998474121138,-0.13179376845403334,-0.18869993686676034,-0.4223862241097023,0.044986350376181594,-0.3055430804882313,-0.07185679324528937,0.2379999160766597,21.710528379663035,-13.13944211851597,0.11684314362147091,2,0.08599996566772417,0.23000001907348633,0.39849990606307983,0.24299991130828857,-0.1679999828338623,2,-0.07501823954190279,-2.6999976158119354,2.7100000381469727,-1.909082633432666,2.878000020980835,1.4347821579989426,2.859999895095825,-0.07501823954190279
3428,2013-02-28,2.7720000743865967,2.7780001163482666,2.7219998836517334,2.753999948501587,24768950.0,0.009468325710334957,2.7333227370261466,0.6000047683761295,36.66667750387332,29.74200640904204,0.08291783886390292,0.166979382718075,0.33177252510974586,0.1931466800995083,24.984854966997396,0.0560002326965332,-0.13996843063813458,-0.14069992303848267,-0.3455311073326617,0.06413126125569635,-0.2431155151855724,-0.03828433089139294,0.16943990707397427,30.263170277977476,-6.257310246458797,0.10241559214708959,2,0.05999994277954057,0.20399999618530273,0.3934999108314514,0.21699988842010498,-0.16200017929077148,3,-0.08152960480057347,3.400003178917449,2.746000051498413,-2.6999976158119354,2.7100000381469727,-1.909082633432666,2.878000020980835,-0.08152960480057347
3429,2013-03-01,2.720000028610229,2.776000022888184,2.700000047683716,2.763999938964844,32930942.0,-0.01875903476946139,1.2352908177397082,-2.444422368804521,33.61583233655524,31.39622041714987,0.1206405412723095,0.19627913231437155,0.3807242395360686,0.24482528759856548,26.008137265716524,0.07599997520446822,-0.14818960804336578,-0.17189997434616133,-0.3654310108037242,0.021631062111401533,-0.26866549257494254,-0.07513445611738012,0.1848383647918701,13.157886481348447,-22.835190757349828,0.09676551822878136,3,0.1119999885559082,0.25600004196167037,0.4524999856948857,0.2689999341964726,-0.019999980926513228,4,-0.04485293299114412,2.7333227370261466,2.7720000743865967,3.400003178917449,2.746000051498413,-2.6999976158119354,2.7100000381469727,-0.04485293299114412
3430,2013-03-04,2.753999948501587,2.844000101089477,2.6979999542236333,2.7100000381469727,37592019.0,0.012499970416812722,-3.2941170283262284,-0.9999999999999798,33.615809981724624,32.01240333762511,0.07334699793216037,0.15112539012041148,0.34278317590027285,0.21136899132320064,26.863931460732193,0.14600014686584384,-0.14735348488520517,-0.12590005397796622,-0.32251336337680536,0.07071325542087292,-0.2242067086773858,-0.02759339927854665,0.11936107917022643,45.12186966647601,11.626774045994907,0.09830665469941967,3,0.07800006866455034,0.2220001220703125,0.4135000705718994,0.23500001430511475,-0.05599999427795366,0,-0.08351489592388195,1.2352908177397082,2.720000028610229,2.7333227370261466,2.7720000743865967,3.400003178917449,2.746000051498413,-0.08351489592388195
3431,2013-03-05,2.818000078201294,2.818000078201294,2.759999990463257,2.759999990463257,29549845.0,0.023238972729294538,1.0,1.318186497894868,39.119173144682094,33.73135092714547,-0.011278299219780408,0.07423445386785188,0.27434376611845845,0.14870530807805915,26.766745217376798,0.06400012969970703,-0.13864729805151121,-0.05129992961883545,-0.23635990341329904,0.13376004417562815,-0.14382991651606725,0.04123005727839635,0.028290414942473863,84.14633082606233,55.0420639295318,0.09252998689723174,3,0.013999938964843306,0.15799999237060547,0.3469999432563782,0.17099988460540771,-0.16799998283386186,1,-0.10220017701183015,-3.2941170283262284,2.753999948501587,1.2352908177397082,2.720000028610229,2.7333227370261466,2.7720000743865967,-0.10220017701183015
3432,2013-03-06,2.7699999809265137,2.818000078201294,2.7699999809265137,2.809999942779541,25599967.0,-0.01703339103717072,-1.4000071525641942,-0.6896534714514737,39.841687575469074,35.673293209839954,0.01826251426949277,0.11107505659668071,0.31751319738296546,0.19774436946888851,26.664306908667655,0.04800009727478027,-0.12806233504739284,-0.08860002756118757,-0.2704552538946885,0.09325519877231336,-0.17952764072793803,0.0023275856055628985,0.07400012016296342,49.315037175297896,18.326965745023774,0.09092761316675044,3,0.06200003623962358,0.20600008964538574,0.40650004148483276,0.218999981880188,-0.12999987602233887,2,-0.06859207889124519,1.0,2.818000078201294,-3.2941170283262284,2.753999948501587,1.2352908177397082,2.720000028610229,-0.06859207889124519
3433,2013-03-07,2.7860000133514404,2.7980000972747803,2.753999948501587,2.76200008392334,25285913.0,0.005776185030721637,-1.199996423739219,-0.5999988079059676,42.85714744741136,36.22340691138271,0.00182761331074488,0.08776074382734977,0.29535034952935124,0.18256754566702327,26.195113338073895,0.04400014877319336,-0.12812626531553928,-0.0650999903678895,-0.24588411183837877,0.11568413110259979,-0.1554920511031339,0.025292070367354924,0.03504008293151806,60.27395246983443,24.99196644575551,0.09039206073524453,3,0.04600000381469682,0.16600000858306885,0.3960000276565552,0.20299994945526123,-0.16199994087219238,3,-0.0746589891206334,-1.4000071525641942,2.7699999809265137,1.0,2.818000078201294,-3.2941170283262284,2.753999948501587,-0.0746589891206334
3434,2013-03-08,2.8399999141693115,2.8399999141693115,2.7860000133514404,2.7960000038146973,29767557.0,0.019382591729750764,1.4545459471468283,1.833334989022779,46.96969104024849,37.462162116455424,-0.06180733438398356,0.02661970128286839,0.23568805294440587,0.12980901739313921,25.387527640900174,0.053999900817871094,-0.12055199284086537,-0.005700087547302335,-0.18065522729100802,0.16925505219640335,-0.09317765741915496,0.08177748232455029,-0.15999984741210982,97.26014870119188,57.95135027538821,0.0874775698718528,3,-0.07799983024597212,0.10900008678436279,0.3420001268386841,0.18100011348724365,-0.24199986457824707,4,-0.08098592465653665,-1.199996423739219,2.7860000133514404,-1.4000071525641942,2.7699999809265137,1.0,2.818000078201294,-0.08098592465653665
3435,2013-03-11,2.838000059127808,2.8480000495910645,2.799999952316284,2.8020000457763667,20558905.0,-0.0007041743316701377,-1.3999928474784382,0.8181837885873331,42.972982986901506,38.99479035010456,-0.07384361508838122,0.020702499590715018,0.231047340707645,0.13279574748794332,24.972298939611804,0.04800009727478027,-0.10241884907961785,-0.0019999504089351916,-0.1696487068690331,0.16564880605116272,-0.08582432863898415,0.08182442782111377,-0.15479999542236422,89.3617237137463,50.77566798474396,0.0838243782300489,3,-0.07400000095367476,0.07499992847442583,0.34399998188018754,0.18299996852874711,-0.19000005722045943,0,-0.04862579583120352,1.4545459471468283,2.8399999141693115,-1.199996423739219,2.7860000133514404,-1.4000071525641942,2.7699999809265137,-0.04862579583120352
3436,2013-03-12,2.7780001163482666,2.8420000076293945,2.7660000324249268,2.813999891281128,29062105.0,-0.021141628445906724,-1.5333349227920432,-0.9999933772641232,41.95250941800398,39.734612381652184,-0.003557594726712132,0.06779659433716212,0.28544239977190067,0.19203857749934938,24.835220987508567,0.07599997520446777,-0.1039671052935982,-0.05159989595413217,-0.20643004003112475,0.10323024812286041,-0.12901496799262846,0.025815176084364122,-0.08820805320739789,25.532065996220815,-12.672124899882654,0.07741507203849624,3,-0.005000114440917969,0.09099996089935303,0.36199986934661865,0.24299991130828857,-0.1100001335144043,1,-0.02879775333839618,-1.3999928474784382,2.838000059127808,1.4545459471468283,2.8399999141693115,-1.199996423739219,2.7860000133514404,-0.02879775333839618
3437,2013-03-13,2.611999988555908,2.73799991607666,2.601999998092652,2.720000028610229,116442007.0,-0.059755263081330834,-1.1249983701857693,3.000019868339127,39.06634244869313,40.00124181996549,0.15805707968689298,0.2153837842733295,0.4399890716267105,0.3554783310557932,25.23608232673339,0.1760001182556148,-0.11074078670388188,-0.19890002012252816,-0.3641836784199963,-0.033616361825060004,-0.28154184927126247,-0.11625819097379386,0.23600006103515625,4.065035922694073,-37.361846292220136,0.08264182914873411,3,0.11300003528594971,0.2089999914169316,0.48100006580352783,0.41499996185302734,0.12800002098083496,2,0.01454827985375795,-1.5333349227920432,2.7780001163482666,-1.3999928474784382,2.838000059127808,1.4545459471468283,2.8399999141693115,0.01454827985375795
3438,2013-03-14,2.650000095367432,2.6519999504089355,2.5859999656677246,2.6359999179840092,57156679.0,0.01454827985375795,6.333377485198449,-0.12963122399196494,36.57290803784334,40.32980578677528,0.11279270958336074,0.16422361703088262,0.39151463581995705,0.31498508980551465,25.24810028613691,0.06599998474121094,-0.09683337966666583,-0.147199916839599,-0.31833060679837466,0.023930773119176685,-0.23276526181898705,-0.06163457186021093,0.193079953193664,24.427522595158273,-15.736181887589382,0.08556534497938786,3,0.06699991226196245,0.14199984073638872,0.44299995899200395,0.39799988269805864,0.21199989318847612,3,-0.0037735811710869482,-1.1249983701857693,2.611999988555908,-1.5333349227920432,2.7780001163482666,-1.3999928474784382,2.838000059127808,-0.0037735811710869482
3439,2013-03-15,2.618000030517578,2.6480000019073486,2.5859999656677246,2.630000114440918,51995416.0,-0.012075495735186736,1.5833424396252844,-0.857137991519218,33.66834727752128,40.335643264086016,0.14393924773975586,0.18408175869904753,0.4123236201273581,0.34504705149238557,24.904399074223228,0.06400012969970748,-0.09127564857723769,-0.1654999852180481,-0.34815810258910496,0.017158132153008765,-0.2568290439035765,-0.07417092653251967,0.21479681472778323,12.213761297579051,-26.16511211652674,0.09132905868552836,3,0.0989999771118164,0.17199993133544922,0.4750000238418579,0.4419999122619629,0.2799999713897705,4,0.0022918418226618442,6.333377485198449,2.650000095367432,-1.1249983701857693,2.611999988555908,-1.5333349227920432,2.7780001163482666,0.0022918418226618442
3440,2013-03-18,2.6140000820159908,2.638000011444092,2.549999952316284,2.5699999332427983,41431510.0,-0.0015278641921163683,-1.0952367436606287,-3.666653421282609,42.40506926019719,40.700742832476585,0.14079821516983282,0.1754997815900814,0.4067895459188233,0.3472895004270451,24.35766305528283,0.08800005912780762,-0.08881965017143933,-0.1557999372482306,-0.3463863578220221,0.03478648332556089,-0.25109314753512635,-0.060506726961334856,0.20892488804626508,21.91784848502153,-20.008165358421486,0.0952932102868957,3,0.08499991893768355,0.15799987316131636,0.47899997234344527,0.45199990272522017,0.31599998474121094,0,-0.0061208997409772925,1.5833424396252844,2.618000030517578,6.333377485198449,2.650000095367432,-1.1249983701857693,2.611999988555908,-0.0061208997409772925
3441,2013-03-19,2.595999956130981,2.6480000019073486,2.5820000171661377,2.6080000400543213,32400381.0,-0.006886046411722968,-2.3000023841880646,-0.27272825792469724,37.78501489532888,40.47222364579435,0.13856784432994562,0.175233708384122,0.4152367729219595,0.3643995782079368,24.455132139251006,0.06599998474121094,-0.07951791412143061,-0.15650006532669103,-0.3440622559523563,0.03106212529897423,-0.25028116063952366,-0.0627189700138584,0.21054951286651669,24.46809185204325,-19.188244084596896,0.09378109531283271,3,0.10300004482269332,0.17599999904632613,0.49700009822845503,0.47000002861022994,0.2960000038146977,1,0.02003083461290478,-1.0952367436606287,2.6140000820159908,1.5833424396252844,2.618000030517578,6.333377485198449,2.650000095367432,0.02003083461290478
3442,2013-03-20,2.6659998893737797,2.671999931335449,2.595999956130981,2.6140000820159908,36663581.0,0.02696453560312273,1.3750032596345623,-4.333286974489304,41.94527752021582,40.37090476499484,0.05840611190731648,0.09149522000988908,0.3348174415630836,0.29346052889868535,24.425309216039143,0.07599997520446822,-0.07093806415012782,-0.07480012178420958,-0.2525587867741681,0.10295854320574893,-0.16367945427918906,0.014079210710769896,0.12515660862284506,95.08193197252359,47.677095726980234,0.0888793324949793,3,0.033000111579894575,0.10600006580352739,0.4150001406669612,0.4000000953674312,0.3240001201629634,2,0.0007502226343123475,-2.3000023841880646,2.595999956130981,-1.0952367436606287,2.6140000820159908,1.5833424396252844,2.618000030517578,0.0007502226343123475
3443,2013-03-21,2.6540000438690186,2.6800000667572017,2.628000020980835,2.6619999408721924,33724564.0,-0.004501067517890922,1.3636304524519376,-0.15384474308010174,44.660195672973124,40.11429416863091,0.05555484890329199,0.09779803891406447,0.3360436242806637,0.3049528917167166,23.403948335004486,0.05200004577636674,-0.07177200486084345,-0.07999997138977033,-0.2602220445975343,0.10022210181799363,-0.1701110079936523,0.010111065214111647,0.12268706138678587,80.00000000000027,27.095633157460867,0.09011103660388199,3,0.04499995708465576,0.11299991607666016,0.42549997568130493,0.4119999408721924,0.2820000648498535,3,0.03240390514174729,1.3750032596345623,2.6659998893737797,-2.3000023841880646,2.595999956130981,-1.0952367436606287,2.6140000820159908,0.03240390514174729
3444,2013-03-22,2.696000099182129,2.720000028610229,2.630000114440918,2.638000011444092,44105358.0,0.015825190135220435,-1.4324339998324505,-7.2501043094713,45.36742540375949,40.38034332605958,-0.010079670627563875,0.045198938516421094,0.28198840524203916,0.2622692874997421,22.110083227027836,0.08999991416931108,-0.06942898653796359,-0.029799926280975164,-0.2005587322886826,0.14095887972673227,-0.1151793292848291,0.05557947672287877,0.06708577689730433,85.8824007898666,30.67197776473015,0.08537940300385373,3,-1.1920928955078125e-07,0.0709998607635498,0.36549991369247437,0.36999988555908203,0.24000000953674316,4,0.061572656998097886,1.3636304524519376,2.6540000438690186,1.3750032596345623,2.6659998893737797,-2.3000023841880646,2.595999956130981,0.061572656998097886
3445,2013-03-25,2.6059999465942383,2.70199990272522,2.601999998092652,2.696000099182129,40732825.0,-0.03338284468728081,-1.0408133475411456,-1.5517244214247543,33.742325904207746,39.46810071341556,0.04866842857284581,0.11992534110632569,0.35999301989004984,0.351917829610926,22.818863202111476,0.09999990463256836,-0.07406283461215812,-0.10620007514953622,-0.26906341788083976,0.05666326758176732,-0.187631746515188,-0.024768403783884452,0.14430077405940622,17.391251766543366,-32.747901566630006,0.0814316713656517,3,0.03799998760223389,0.16100001335144043,0.42650002241134644,0.4650000333786011,0.3540000915527344,0,0.11204914094289342,-1.4324339998324505,2.696000099182129,1.3636304524519376,2.6540000438690186,1.3750032596345623,2.6659998893737797,0.11204914094289342
3446,2013-03-26,2.565999984741211,2.618000030517578,2.5460000038146973,2.6140000820159908,49723852.0,-0.015349179843730631,1.5714297878500176,0.5333335099393839,34.161492292860984,38.923117362767535,0.06194819132959051,0.15661370554142806,0.38625371086528215,0.39069132820163244,22.6466044145129,0.07200002670288086,-0.08874671130271583,-0.13900003433227548,-0.3145137375305982,0.03651366886604723,-0.2267568859314366,-0.051243182733114345,0.17228268981219186,11.494240273825099,-37.148470455706885,0.08775685159916125,3,0.06700003147125244,0.19900000095367432,0.4469999670982361,0.5049999952316284,0.38000011444091797,1,0.14185506008594206,-1.0408133475411456,2.6059999465942383,-1.4324339998324505,2.696000099182129,1.3636304524519376,2.6540000438690186,0.14185506008594206
3447,2013-03-27,2.539999961853028,2.568000078201294,2.509999990463257,2.553999900817871,40269137.0,-0.010132510928602123,1.7618896243230662,0.2916648040252856,31.192657874830346,38.32531178909943,0.08567008009708577,0.17538131082721042,0.3994120108291157,0.41517350831343736,22.416396143678874,0.05800008773803711,-0.1024478764832395,-0.15470005273818943,-0.34373987000125883,0.03433976452487997,-0.2492199613697239,-0.060180144106654954,0.18290009904127835,14.285698066766514,-31.527262859582272,0.09451990863153469,3,0.07500004768371538,0.20700001716613725,0.45550000667571977,0.5310000181198116,0.437999963760376,2,0.13858267849573247,1.5714297878500176,2.565999984741211,-1.0408133475411456,2.6059999465942383,-1.4324339998324505,2.696000099182129,0.13858267849573247
3448,2013-03-28,2.5460000038146973,2.578000068664551,2.5199999809265137,2.526000022888184,31779965.0,0.0023622212802287823,-2.6249981373586255,-1.4285762942779427,25.742589059738066,37.44467198712351,0.07081295058735337,0.15977345497271456,0.38031071959169305,0.40694061518489955,22.557060574126815,0.05800008773803711,-0.11223710818347765,-0.1374000072479249,-0.3338574979182054,0.05905748342235562,-0.23562875258306493,-0.03917126191278486,0.15561005003650408,17.14286038664678,-21.246872344256673,0.09822874533514014,3,0.0690000057220459,0.20099997520446777,0.44849997758865356,0.5249999761581421,0.43400001525878906,3,0.1743912038714832,1.7618896243230662,2.539999961853028,1.5714297878500176,2.565999984741211,-1.0408133475411456,2.6059999465942383,0.1743912038714832
3449,2013-04-02,2.5980000495910645,2.5980000495910645,2.5299999713897705,2.5460000038146973,24434556.0,0.020424212764514893,1.615385320764406,2.6000047683761873,31.70732682407376,36.25603393866536,0.017519971629814002,0.10346979405921974,0.3183160103431888,0.3530193634147629,22.40737446932623,0.06800007820129395,-0.1055403669643078,-0.07929996252059945,-0.27852912662065066,0.11992920157945175,-0.17891454457062483,0.020314619529425926,0.08444899792134253,45.833385073499905,13.317432509262012,0.09961458205002552,4,0.01699995994567871,0.14899992942810059,0.3634999394416809,0.4469999074935913,0.3380000591278076,1,0.13010009725789273,-2.6249981373586255,2.5460000038146973,1.7618896243230662,2.539999961853028,1.5714297878500176,2.565999984741211,0.13010009725789273
3450,2013-04-03,2.5239999294281006,2.5859999656677246,2.5220000743865967,2.5859999656677246,29498954.0,-0.02848349451517973,1.0645114152441675,-1.192307339617797,31.044777818977153,35.507118707959606,0.08650826892575347,0.1679671651871688,0.3813844608869341,0.42560649404223927,23.17496291476041,0.07599997520446777,-0.101507126238503,-0.141800081729889,-0.348789157898759,0.06518899443898096,-0.2452946198143242,-0.0383055436454538,0.1412042123793915,12.962901641334701,-19.59225629086371,0.1034945380844351,4,0.09100008010864258,0.22300004959106445,0.4375000596046448,0.5210000276565552,0.43600010871887207,2,0.16323303914835074,1.615385320764406,2.5980000495910645,-2.6249981373586255,2.5460000038146973,1.7618896243230662,2.539999961853028,0.16323303914835074
3451,2013-04-04,2.5299999713897705,2.5859999656677246,2.5199999809265137,2.5339999198913574,40889318.0,0.00237719577235862,-4.50001490120501,0.06451526070287295,41.96078999690059,35.508842316480134,0.07840690329409483,0.146811708800187,0.36339442511578035,0.41811820398520005,23.99090055173191,0.06599998474121094,-0.09192000705977899,-0.12140003442764291,-0.3238278545303519,0.08102778567506608,-0.22261394447899763,-0.020186124376288195,0.11968375528329789,22.727235782269798,-12.876880025135709,0.10121391005135451,4,0.08500003814697266,0.14900004863739014,0.43150001764297485,0.5149999856948853,0.4079999923706059,3,0.16996050261652607,1.0645114152441675,2.5239999294281006,1.615385320764406,2.5980000495910645,-2.6249981373586255,2.5460000038146973,0.16996050261652607
3452,2013-04-05,2.5799999237060547,2.601999998092652,2.5460000038146973,2.5480000972747803,40070479.0,0.01976282722596956,-2.1111096393920574,-8.000059605412172,43.29500673235199,35.35715465641112,0.016678925638764497,0.08627073584562162,0.3028988406955815,0.36818301635491846,24.75012632922319,0.0720000267028813,-0.09095055985445821,-0.06190007925033569,-0.2586461740887174,0.134846015588046,-0.16027312666952653,0.03647296816885515,0.055715429346032685,73.17064660849603,34.65933341740889,0.09837304741919087,4,0.03500008583068848,0.09900009632110596,0.3340001106262207,0.4200000762939453,0.37400007247924805,4,0.14186053732526127,-4.50001490120501,2.5299999713897705,1.0645114152441675,2.5239999294281006,1.615385320764406,2.5980000495910645,0.14186053732526127
3453,2013-04-08,2.578000068664551,2.628000020980835,2.568000078201294,2.594000101089477,21625570.0,-0.0007751376359078632,-2.3333289181760986,-0.5000037253104908,45.93496407730576,35.420214509027375,0.007559413944736804,0.07577373500400153,0.2928094334759139,0.3711308247638927,25.227911676321224,0.059999942779541016,-0.08527408264026892,-0.05349993705749512,-0.2398911851405967,0.13289131102560647,-0.14669556109904613,0.0396956869840559,-0.06800007820129395,53.70376502533196,11.375816641263185,0.09319562404155089,4,0.0279998779296875,0.10099995136260986,0.3259999752044678,0.41199994087219194,0.3680000305175781,0,0.15515897839213788,-2.1111096393920574,2.5799999237060547,-4.50001490120501,2.5299999713897705,1.0645114152441675,2.5239999294281006,0.15515897839213788
3454,2013-04-09,2.609999895095825,2.619999885559082,2.575999975204468,2.595999956130981,24034188.0,0.012412655383617244,1.588236119097347,-0.8749944120759287,49.61536662818351,37.183885700580234,-0.04237905253406504,0.027046061262854693,0.2483916022354391,0.33992337447988197,26.31349027600882,0.043999910354613814,-0.08694032250158656,-0.010000109672546387,-0.16852495744436213,0.14852473809926936,-0.08926253355845448,0.06926231421336171,-0.09763990402221667,83.33322295440246,36.83629763612069,0.07926242388590789,4,-0.0409998893737793,0.06900012493133545,0.29400014877319336,0.3800001144409175,0.3200001716613765,1,0.14176250530618373,-2.3333289181760986,2.578000068664551,-2.1111096393920574,2.5799999237060547,-4.50001490120501,2.5299999713897705,0.14176250530618373
3455,2013-04-10,2.700000047683716,2.7079999446868896,2.601999998092652,2.609999895095825,41663246.0,0.03448281846945678,-1.0000000000000084,6.428610354223229,58.78379140307724,39.919696712826486,-0.1314683539097543,-0.077812274879824,0.14553817767109756,0.25147052800267655,27.073259288907263,0.10599994659423784,-0.08838567381720308,0.08690004348754865,-0.040661613821194376,0.21446170079629168,0.02311921483317736,0.15068087214191994,-0.18532725601196276,95.74473481634791,44.5420414180641,0.0637808286543715,4,-0.09100008010864258,-0.021000027656555176,0.20399999618530273,0.2899999618530269,0.24000000953674316,2,0.08740742846935001,1.588236119097347,2.609999895095825,-2.3333289181760986,2.578000068664551,-2.1111096393920574,2.5799999237060547,0.08740742846935001
3456,2013-04-11,2.6979999542236333,2.700000047683716,2.6700000762939453,2.6979999542236333,30281532.0,-0.0007407753425036079,13.999284777688395,0.0,53.05344032439477,42.34867254055587,-0.1215580987916125,-0.08655037663171994,0.13304275680014088,0.2551178092471278,27.492965617676802,0.029999971389770508,-0.0940035646309525,0.08889995813369778,-0.020632869152122257,0.1984327854195178,0.03413354449078776,0.1436663717766078,-0.1755940764312749,93.82716412770438,46.18484390683705,0.05476641364290993,4,-0.0839999914169316,-0.018999934196472612,0.2060000896453853,0.29200005531310946,0.24399995803832963,3,0.0971090023605028,-1.0000000000000084,2.700000047683716,1.588236119097347,2.609999895095825,-2.3333289181760986,2.578000068664551,0.0971090023605028
3457,2013-04-12,2.650000095367432,2.696000099182129,2.6419999599456787,2.686000108718872,23093560.0,-0.01779090425152119,-1.076917081222347,-100.0,49.64286185648828,45.004258406861446,-0.06293174873034202,-0.03747925809050745,0.16730237487122812,0.3035444336161013,26.606959631131655,0.055999994277954546,-0.08469241239523218,0.03900009393692061,-0.07205233461212313,0.15005252248596435,-0.01652612033760148,0.0945263082114427,-0.12017045489929234,58.57149669108787,14.401653536908682,0.055526214274521875,4,-0.036000132560730425,0.02899992465972856,0.25399994850158647,0.33999991416931064,0.2559998035430904,4,0.10867919170886364,13.999284777688395,2.6979999542236333,-1.0000000000000084,2.700000047683716,1.588236119097347,2.609999895095825,0.10867919170886364
3458,2013-04-15,2.640000104904175,2.690000057220459,2.640000104904175,2.6419999599456787,24926994.0,-0.0037735811710869482,-49.0035765379113,0.05555150832809102,44.69697140738725,46.447552249451824,-0.04268431708657916,-0.029794430261858018,0.16251787197949064,0.31407704407815284,25.56547422174894,0.04999995231628418,-0.07257235788164751,0.02950010299682626,-0.08090112472849187,0.1399013307221444,-0.025700510865832804,0.08470071685948533,-0.10304365226728507,48.48495795162252,9.195258956967983,0.055200613862659086,4,-0.026000142097473145,0.03899991512298584,0.26399993896484375,0.3499999046325679,0.2739999294281006,0,0.11893934803177797,-1.076917081222347,2.650000095367432,13.999284777688395,2.6979999542236333,-1.0000000000000084,2.700000047683716,0.11893934803177797
3459,2013-04-16,2.624000072479248,2.657999992370605,2.6040000915527344,2.625999927520752,23657824.0,-0.006060618101947912,-1.5714350590372177,1.0,51.9823927352703,48.77395390681773,-0.02526523788604118,-0.014041770958471922,0.16569274625313302,0.3315439601395971,24.638012082998138,0.05399990081787065,-0.05536629747806243,0.01320006847381583,-0.09731951692703733,0.12371965387466899,-0.04205972422661075,0.06845986117424241,-0.08020188016035812,20.75479761401329,-20.42482391942135,0.05525979270042664,4,-0.010000109672546387,0.0549999475479126,0.26799994707107544,0.3659999370574947,0.2259998321533203,1,0.12271342142100017,-49.0035765379113,2.640000104904175,-1.076917081222347,2.650000095367432,13.999284777688395,2.6979999542236333,0.12271342142100017
3460,2013-04-17,2.5980000495910645,2.6559998989105225,2.5899999141693115,2.650000095367432,34018382.0,-0.009908545034306271,1.0625107102677007,26.00190748688625,53.63637053276792,50.07124063302521,0.01378526013535497,0.01127624857832732,0.1828788449789447,0.35746946366718024,23.45169478363615,0.06599998474121094,-0.0351259806752231,-0.01199995279312116,-0.12265355870239647,0.09865365311615415,-0.0673267557477586,0.04332685016151627,-0.04763378717745459,7.272841555874409,-36.106011734147515,0.055326802954637565,4,0.028999924659729004,0.08099997043609619,0.2574999928474426,0.39199995994567827,0.25799989700317383,2,0.1277906123282775,-1.5714350590372177,2.624000072479248,-49.0035765379113,2.640000104904175,-1.076917081222347,2.650000095367432,0.1277906123282775
3461,2013-04-18,2.6480000019073486,2.6679999828338623,2.5999999046325684,2.618000030517578,36277687.0,0.01924555479671919,-1.0606014630181522,-0.5769220188533861,61.63793568555873,52.109343850048184,-0.019798115433755648,-0.036499598782890885,0.12330368270178038,0.3076211111590714,22.284284447438885,0.06999993324279785,-0.01996306670064163,0.035399997234344394,-0.07630718183012908,0.14710717629881787,-0.020453592297892342,0.09125358676658113,-0.09132839220280742,54.7169684005965,7.341681456945025,0.05585358953223679,4,-0.009999990463256836,0.02799999713897705,0.19050002098083496,0.3420000076293941,0.27600002288818315,3,0.110271924132471,1.0625107102677007,2.5980000495910645,-1.5714350590372177,2.624000072479248,-49.0035765379113,2.640000104904175,0.110271924132471
3462,2013-04-19,2.6679999828338623,2.711999893188477,2.6480000019073486,2.686000108718872,43139882.0,0.007552862882215905,-1.2068894643811556,-0.6000047683761295,62.76150606745452,53.97895962673139,-0.029058350287509693,-0.059386849512587325,0.09524641774676601,0.2870602793677164,21.173577218728063,0.06399989128112837,0.003298453263889556,0.05529997348785409,-0.0566118862708076,0.16721183324651578,-0.000655956391476753,0.11125590336718494,-0.10527523973002717,63.934493507000866,12.208937887935178,0.055955929879330846,4,-0.024000048637389693,-0.04400002956390381,0.15300005674362183,0.3220000267028804,0.3320000171661377,4,0.10269862488419768,-1.0606014630181522,2.6480000019073486,1.0625107102677007,2.5980000495910645,-1.5714350590372177,2.624000072479248,0.10269862488419768
3463,2013-04-22,2.740000009536743,2.757999897003174,2.690000057220459,2.690000057220459,38509018.0,0.026986516928836357,-1.7199961852990964,-2.7777557021378048,64.25702676655993,55.60581075321766,-0.08455379993280143,-0.1313479020558841,0.017407045536409704,0.2147207774493749,20.140833565344295,0.08999991416931152,0.018819273687900928,0.12300000190734872,-0.0014948114927695322,0.24749481530746698,0.060752595207289595,0.18524740860740785,-0.16831875742782954,89.2857801752093,35.29411887528462,0.06224740670005911,4,-0.06600010395050049,-0.10600006580352783,0.03299999237060547,0.2109999656677246,0.22399997711181685,0,0.06058390102044031,-1.2068894643811556,2.6679999828338623,-1.0606014630181522,2.6480000019073486,1.0625107102677007,2.5980000495910645,0.06058390102044031
3464,2013-04-23,2.861999988555908,2.861999988555908,2.7320001125335693,2.736000061035156,55756711.0,0.0445255396330424,1.0634912825791607,2.520000953675235,80.95239966656318,58.06898944916054,-0.18667974446376734,-0.2532586402336712,-0.10952187330234198,0.09270409027914095,20.11990603493772,0.12999987602233887,0.034362804007068704,0.23669998645782453,0.07381401975795576,0.3995859531576933,0.15525700310789015,0.3181429698077589,-0.2754132448554536,100.0,39.132307377429754,0.0814429833499345,4,-0.13600003719329834,-0.17599999904632568,-0.10750001668930054,0.08099997043609619,0.1119999885559082,1,0.018169128575924676,-1.7199961852990964,2.740000009536743,-1.2068894643811556,2.6679999828338623,-1.0606014630181522,2.6480000019073486,0.018169128575924676
3465,2013-04-24,2.8980000019073486,2.8980000019073486,2.8299999237060547,2.844000101089477,46014679.0,0.012578621067572016,1.5185260406548575,0.42857088793942094,81.94446169116667,61.27910293435741,-0.21416114899471594,-0.28065017604370013,-0.15026307725879473,0.057056208808539566,19.9518911480762,0.06800007820129395,0.050767629848864626,0.25809999704360953,0.055093216062648054,0.461106778024571,0.15659660655312857,0.3596033875340905,-0.28387193372134867,100.0,32.89057642942244,0.10150339049048082,4,-0.15400004386901855,-0.1940000057220459,-0.1445000171661377,0.04499995708465576,0.019999980926513672,2,-0.01656318055320516,1.0634912825791607,2.861999988555908,-1.7199961852990964,2.740000009536743,-1.2068894643811556,2.6679999828338623,-0.01656318055320516
3466,2013-04-25,2.9300000667572017,2.940000057220459,2.868000030517578,2.900000095367432,27915893.0,0.011042120368803365,1.8800038147009035,0.5555560461296436,81.36202845556417,64.80345477869919,-0.2344456164550901,-0.29932879404062485,-0.1878263366648132,0.026045007783047858,19.40496643506542,0.07200002670288086,0.0650684049755954,0.27190005779266313,0.03444519458424988,0.5093549210010764,0.15317262618845673,0.39062748939686953,-0.2818073665246401,96.57534638048807,28.983748134201704,0.11872743160420654,4,-0.16500008106231645,-0.2050000429153438,-0.19450008869171098,-0.005000114440917525,-0.07400012016296342,3,-0.025256013132062383,1.5185260406548575,2.8980000019073486,1.0634912825791607,2.861999988555908,-1.7199961852990964,2.740000009536743,-0.025256013132062383
3467,2013-04-26,2.8919999599456787,2.9300000667572017,2.868000030517578,2.9279999732971187,27347391.0,-0.012969319435401916,2.0999862910003864,-1.2000015894587306,76.43096278142121,68.32945382025851,-0.17713550664578648,-0.2462299464011517,-0.15594568999100922,0.06475918101986977,18.52771929760885,0.06200003623962358,0.06612794283328682,0.21629995107650757,-0.03601323079733154,0.4686131329503467,0.09014336013958824,0.3424565420134269,-0.2029542297348117,80.79996109008789,10.978589686100051,0.1261565909369195,4,-0.12699997425079346,-0.1669999361038208,-0.156499981880188,0.03299999237060547,-0.037999868392944336,4,0.011065029492757672,1.8800038147009035,2.9300000667572017,1.5185260406548575,2.8980000019073486,1.0634912825791607,2.861999988555908,0.011065029492757672
3468,2013-04-29,2.990000009536743,2.990000009536743,2.900000095367432,2.900000095367432,44571985.0,0.033886601296116536,-1.0000000000000098,-2.4999966886320926,78.78787331454407,71.30784055128893,-0.24615254470436065,-0.32597396741341456,-0.2570538483165685,-0.033099322429369415,17.95547529763931,0.09800004959106445,0.07497034700204441,0.29210000038146955,0.011311703221630331,0.5728882975413088,0.15170585180154994,0.43249414896138916,-0.2658206735445332,100.0,30.570535358789385,0.1403941485799195,4,-0.20000004768371582,-0.24000000953674316,-0.25450003147125244,-0.06500005722045898,-0.18799996376037642,0,0.0033444784051375187,2.0999862910003864,2.8919999599456787,1.8800038147009035,2.9300000667572017,1.5185260406548575,2.8980000019073486,0.0033444784051375187
3469,2013-04-30,2.936000108718872,3.00600004196167,2.9300000667572017,2.992000102996826,35470150.0,-0.018060167440012043,-1.2352908177397082,-0.6222227520417952,68.91025910441742,73.0049392814722,-0.16007477671190795,-0.2586128197510811,-0.20582200670192918,0.021464043647936748,17.729482219744895,0.07599997520446822,0.08972348181233514,0.22120009660720807,-0.0745591495967477,0.5169593428111638,0.07332047350523041,0.36907971970918574,-0.16928946495953667,60.22733738102786,-5.630797536199545,0.14787962310197786,4,-0.13300013542175293,-0.1780000925064087,-0.20300012826919556,-0.01100015640258789,-0.18200016021728516,1,0.009536742810920984,-1.0000000000000098,2.990000009536743,2.0999862910003864,2.8919999599456787,1.8800038147009035,2.9300000667572017,0.009536742810920984
3470,2013-05-02,2.936000108718872,2.9719998836517334,2.874000072479248,2.940000057220459,47131096.0,0.0,1.882364284687477,0.07142765911248675,69.13184586200008,73.83759596774347,-0.11967218940065205,-0.23838639707848142,-0.20851818726537452,0.021681950858339682,17.08002585019665,0.09799981117248535,0.11029710842625162,0.20060008764266968,-0.09659270091016037,0.4977928761954997,0.052003693366254655,0.3491964819190847,-0.12621737328311644,49.27541490012335,-12.505957621948845,0.1485963942764149,5,-0.10900008678436279,-0.1780000925064087,-0.20450013875961304,-0.01100015640258789,-0.1640000343322754,3,0.012942733986997634,-1.2352908177397082,2.936000108718872,-1.0000000000000098,2.990000009536743,2.0999862910003864,2.8919999599456787,0.012942733986997634
3471,2013-05-03,2.9600000381469727,2.9660000801086426,2.9119999408721924,2.9539999961853027,26990936.0,0.008174362581537142,4.999973509232032,-1.5000298027060857,75.91972550767602,75.2996203499903,-0.10589686549726895,-0.24086956878516785,-0.23673184992459761,-0.0026608538159154094,16.37579468020098,0.054000139236450195,0.1302623193093817,0.20310001373290998,-0.09374226720837875,0.4999422946741987,0.054678873262265615,0.35152115420355434,-0.11489818753655268,66.66666666666666,4.294232563510306,0.14842114047064445,5,-0.1119999885559082,-0.20200002193450928,-0.2545000910758972,-0.03500008583068848,-0.1979999542236328,4,-0.014189207693187544,1.882364284687477,2.936000108718872,-1.2352908177397082,2.936000108718872,-1.0000000000000098,2.990000009536743,-0.014189207693187544
3472,2013-05-06,2.946000099182129,2.9660000801086426,2.9300000667572017,2.9440000057220463,272514.0,-0.0047297090487904425,-1.4000031789173781,0.333346578717243,75.41528199729822,76.539426486739,-0.053993566463917286,-0.20874645446448703,-0.22584121597273166,0.010560041543814513,15.922333844801795,0.036000013351440874,0.1535150436067978,0.17080006599426278,-0.12524944979939834,0.4668495817879239,0.022775308097432223,0.31882482389109335,-0.07200002670288086,54.545487385486815,-9.18772963467599,0.1480247578968306,5,-0.07700002193450928,-0.18800008296966553,-0.2470000982284546,-0.023000121116638184,-0.26400017738342285,0,-0.030549948933428883,4.999973509232032,2.9600000381469727,1.882364284687477,2.936000108718872,-1.2352908177397082,2.936000108718872,-0.030549948933428883
3473,2013-05-07,2.9779999256134038,2.992000102996826,2.924000024795532,2.941999912261963,29637622.0,0.010862126732500421,1.1249902211692269,17.999165573970128,78.64077445170466,76.28257924064361,-0.0544039132898142,-0.22055053461166274,-0.2570964381467067,-0.02184905294282169,15.99808988728535,0.06800007820129439,0.17169114554364295,0.18279989957809484,-0.11119445272704054,0.4767942518832302,0.03580272342552693,0.32979707573066275,-0.08023985862731964,78.78778574112106,9.220774430977073,0.14699717615256777,5,-0.05999994277954146,-0.21499991416931197,-0.29699993133544966,-0.086999893188477,-0.31999993324279874,1,-0.04163862899866533,-1.4000031789173781,2.946000099182129,4.999973509232032,2.9600000381469727,1.882364284687477,2.936000108718872,-0.04163862899866533
3474,2013-05-08,2.9800000190734863,2.9800000190734863,2.9340000152587886,2.9560000896453857,39099646.0,0.0006716230725460903,2.83334492315949,0.6666644590880411,82.15488702007217,76.30595983274421,-0.04236005944940535,-0.2038619929065133,-0.2605699862867854,-0.023644185625570913,16.077939880438564,0.04600000381469771,0.19000797142050274,0.16629998683929426,-0.12517978423075826,0.4577797579093468,0.020560101304267775,0.31203987237432074,-0.06275675659179658,89.83043998318946,11.872079958183278,0.14573988553502634,5,-0.042999982833862305,-0.21700000762939453,-0.2990000247955322,-0.08899998664855957,-0.29600000381469727,2,-0.0597315342811513,1.1249902211692269,2.9779999256134038,-1.4000031789173781,2.946000099182129,4.999973509232032,2.9600000381469727,-0.0597315342811513
3475,2013-05-09,2.936000108718872,2.9600000381469727,2.9260001182556152,2.9579999446868896,28874509.0,-0.014765070494292876,1.6153761508271283,-0.9166625274430525,74.48981246832238,75.54238027860625,0.00848982536396381,-0.1489096911357013,-0.21916547949637666,0.02120106921354381,17.519514414147,0.053999900817871094,0.20275874783906955,0.11050007343292245,-0.18070684929437686,0.40170699616022176,-0.035103387930727425,0.25610353479657233,0.06999993324279785,30.000149011309958,-48.79554312025988,0.14560346136364977,5,0.0009999275207519531,-0.17300009727478027,-0.25500011444091797,-0.04500007629394531,-0.26400017738342285,3,-0.061989153091925875,2.83334492315949,2.9800000190734863,1.1249902211692269,2.9779999256134038,-1.4000031789173781,2.946000099182129,-0.061989153091925875
3476,2013-05-10,2.9600000381469727,2.983999967575073,2.9300000667572017,2.931999921798706,35885461.0,0.008174362581537142,-2.3750121072590464,-1.2727420508485596,74.66217644834313,75.34584846381979,-0.012077124697511543,-0.16050394330312034,-0.24011947261978506,-0.0030508139038047943,19.132869703687604,0.053999900817871094,0.19585481761504342,0.12139999866485596,-0.16922863728446336,0.41202863461417527,-0.023914319309803478,0.2667143166395154,0.044400005340575976,52.94113522174686,-26.588719191267757,0.14531431797465957,5,-0.019999980926513672,-0.19700002670288086,-0.27900004386901855,-0.0690000057220459,-0.21399998664855957,4,-0.06351350045186765,1.6153761508271283,2.936000108718872,2.83334492315949,2.9800000190734863,1.1249902211692269,2.9779999256134038,-0.06351350045186765
3477,2013-05-13,2.9379999637603764,2.9739999771118164,2.9219999313354488,2.9679999351501465,25740168.0,-0.007432457467253517,1.476189394928524,-1.0714230975553525,68.265684604665,74.17671638494434,0.019147852789696884,-0.1220804908654185,-0.216426869696702,0.01799200198343387,20.388805995201558,0.05200004577636763,0.1839219858784107,0.08499993085861268,-0.19461332798563058,0.36461318970285594,-0.05480669856350895,0.2248065602807343,0.06483208122253359,22.85713312579727,-53.14854833773773,0.13980662942212171,5,0.0020000934600825637,-0.16199994087219283,-0.2909999489784245,-0.04699993133544966,-0.19199991226196333,0,-0.05990465691217117,-2.3750121072590464,2.9600000381469727,1.6153761508271283,2.936000108718872,2.83334492315949,2.9800000190734863,-0.05990465691217117
3478,2013-05-14,2.9539999961853027,2.9800000190734863,2.9059998989105225,2.970000028610229,27408479.0,0.005445892655644435,3.111116262127885,0.5333349227920363,60.55046272904053,73.24785012101358,-0.0027891138939302174,-0.11947587610414345,-0.23135174222494959,0.0003196755150565167,21.569087605090935,0.07400012016296387,0.17080628285745503,0.08529996871948242,-0.17878702079531106,0.3493869582342759,-0.04674352603791432,0.21734346347687916,0.04559876425170861,61.538532076440944,-10.959784118862913,0.13204349475739685,5,-0.020999908447265625,-0.1669999361038208,-0.30699998140335083,-0.06299996376037598,-0.247999906539917,1,-0.092078562876726,1.476189394928524,2.9379999637603764,-2.3750121072590464,2.9600000381469727,1.6153761508271283,2.936000108718872,-0.092078562876726
3479,2013-05-15,2.946000099182129,2.9500000476837163,2.907999992370605,2.9440000057220463,24768279.0,-0.002708157418248036,7.40001907350395,-0.12500558792409916,55.88236840951924,71.77568595962681,0.0075750536051018,-0.09076945831958483,-0.2206711039863496,0.006583782004555339,22.32519430773437,0.04600000381469771,0.16241196973086902,0.06120007038116437,-0.17817949516464315,0.3005796359269719,-0.05848971239173917,0.18088985315406791,0.04798272956329308,51.28226289598875,-17.004566713323882,0.11968978277290367,5,0.00299990177154541,-0.15500009059906006,-0.30350011587142944,-0.05500006675720215,-0.3260002136230469,2,-0.09775970709962933,3.111116262127885,2.9539999961853027,1.476189394928524,2.9379999637603764,-2.3750121072590464,2.9600000381469727,-0.09775970709962933
3480,2013-05-16,2.9300000667572017,2.946000099182129,2.9140000343322754,2.936000108718872,24448562.0,-0.005431103831045059,1.461541283057624,-2.999880796281732,50.0,68.89571645877392,0.025294457361582534,-0.05124908850022303,-0.2032170677584504,0.020130609062752658,22.939842061575074,0.032000064849853516,0.14167003071452688,0.028600037097930464,-0.16953062297572474,0.22673069717158567,-0.07046529293889714,0.12766536713475807,0.05870378619812611,30.769418870507863,-32.537114257260626,0.09906533003682749,5,0.018999934196472612,-0.13200008869171098,-0.30600005388259843,-0.03900003433227495,-0.3680000305175777,3,-0.08395906003192521,7.40001907350395,2.946000099182129,3.111116262127885,2.9539999961853027,1.476189394928524,2.9379999637603764,-0.08395906003192521
3481,2013-05-17,2.940000057220459,2.961999893188477,2.9119999408721924,2.9119999408721924,45886754.0,0.003412965950654323,-2.5714103251845923,-4.666653421282337,56.59342710704286,66.80439924874554,0.013588050170233235,-0.040318680686687536,-0.21368010637879653,0.007135839696871038,23.879427464624236,0.049999952316284624,0.13342786205439872,0.024000024795532315,-0.13459913172888172,0.18259918131994635,-0.05529955346667448,0.10329960305773911,0.04374155849218031,45.94608526994416,-14.521913203777544,0.07929957826220699,5,0.008999943733215332,-0.14200007915496826,-0.29600006341934204,-0.04900002479553223,-0.5420000553131104,4,-0.09115650362890915,1.461541283057624,2.9300000667572017,7.40001907350395,2.946000099182129,3.111116262127885,2.9539999961853027,-0.09115650362890915
3482,2013-05-20,2.941999912261963,2.9479999542236333,2.9159998893737797,2.946000099182129,22523863.0,0.0006802227899935787,7.0001192108234545,-0.14286322493847975,41.04473827720847,62.62706189602375,0.012249233966727502,-0.02185938720714553,-0.21458189478830292,0.0022501705774176095,25.614779769362055,0.032000064849853516,0.12485842676608216,0.012299883365630926,-0.09520601387947325,0.1198057806107351,-0.04145306525692094,0.06605283198818279,0.03707720044254925,48.648587694399424,-6.537197619624905,0.05375294862255199,5,0.003000020980834961,-0.14399993419647217,-0.29549992084503174,-0.05099987983703613,-0.5559999942779537,0,-0.06662130068279126,-2.5714103251845923,2.940000057220459,1.461541283057624,2.9300000667572017,7.40001907350395,2.946000099182129,-0.06662130068279126
3483,2013-05-21,2.9059998989105225,2.95199990272522,2.8919999599456787,2.9440000057220463,29832976.0,-0.012236578662492836,1.2222241845186383,9.499582786983066,43.99994659413642,58.387624070919784,0.04130572757742401,0.02868527829483236,-0.17839530613295285,0.03442317725574506,27.210234205288643,0.05999994277954146,0.10863714286496462,-0.03200012445449829,-0.09372278237637088,0.0297225334673743,-0.06286145341543481,-0.0011387954935617728,0.06869258096635011,19.999931880340878,-33.120983349037814,0.030861328960936376,5,0.032000064849853516,-0.10799992084503174,-0.2594999074935913,-0.014999866485595703,-0.4479999542236328,1,-0.05505844906329638,7.0001192108234545,2.941999912261963,-2.5714103251845923,2.940000057220459,1.461541283057624,2.9300000667572017,-0.05505844906329638
3484,2013-05-22,2.9140000343322754,2.9260001182556152,2.8919999599456787,2.9140000343322754,30966912.0,0.0027529716793013304,1.8333267106413416,-0.0,45.73641405045054,55.19280202448957,0.02565705880083602,0.026119775719950944,-0.1878529017415591,0.02260370303047221,27.616908174046962,0.03400015830993652,0.09316053483901143,-0.026599991321563543,-0.07843130643230234,0.025231323789175253,-0.05251564887693272,-0.0006843337661943671,0.05407704395010171,31.428707667889217,-21.262460853614694,0.025915657555369318,5,0.023999929428100586,-0.11600005626678467,-0.26750004291534424,-0.023000001907348633,-0.4500000476837154,2,-0.07137952719158136,1.2222241845186383,2.9059998989105225,7.0001192108234545,2.941999912261963,-2.5714103251845923,2.940000057220459,-0.07137952719158136
3485,2013-05-23,2.8499999046325684,2.880000114440918,2.844000101089477,2.869999885559082,35903507.0,-0.021962981793297143,-1.250029802706051,-100.0,31.543593017692586,50.40184830997285,0.08512719226669718,0.09100537065611647,-0.1260194978302156,0.0819584153805275,27.298926253826615,0.0699999332427983,0.06974180793906948,-0.08820011615753165,-0.1515109188658479,-0.02488931344921541,-0.11985551751168977,-0.05654471480337353,0.11199100418287289,5.084588232204279,-43.945221304207294,0.03165540135415803,5,0.062000155448913574,-0.05199992656707764,-0.2034999132156372,0.01700007915496826,-0.4399998188018799,3,-0.08070176377887939,1.8333267106413416,2.9140000343322754,1.2222241845186383,2.9059998989105225,7.0001192108234545,2.941999912261963,-0.08070176377887939
3486,2013-05-24,2.8559999465942383,2.885999917984009,2.8480000495910645,2.874000072479248,27845290.0,0.002105277951734985,-1.2352916427078804,0.9000071525641943,34.48273027127105,46.64818671737352,0.07020626308470623,0.08345600483793181,-0.13222694433920434,0.07222678085289713,26.601706248239193,0.037999868392944336,0.04311019477586431,-0.07850006818771371,-0.15170495201302892,-0.005295184362398508,-0.11510251010037109,-0.04189762627505633,0.09419188144860646,11.110988467584164,-35.683558640164584,0.036602441912657595,5,0.05600011348724365,-0.05299997329711914,-0.20299994945526123,0.008000016212463379,-0.4159998893737793,4,-0.10294114700709545,-1.250029802706051,2.8499999046325684,1.8333267106413416,2.9140000343322754,1.2222241845186383,2.9059998989105225,-0.10294114700709545
3487,2013-05-27,2.924000024795532,2.924000024795532,2.868000030517578,2.874000072479248,18005567.0,0.023809551636155613,1.2400019073504738,-2.7777557021377803,41.717812050222754,44.555669975282655,1.2796265699055454e-05,0.0189476684072738,-0.1942970374482793,-0.0010314806782067976,26.09620201840747,0.0680000782012935,0.02607935332960576,-0.012099993228912975,-0.08274786911835763,0.05854788266053168,-0.0474239311736353,0.023223944715809353,0.015572630551976108,74.07413948395467,30.032455590454035,0.03532393794472227,5,-0.02100002765655473,-0.0970000028610225,-0.26700001955032304,-0.09600007534027055,-0.4860000610351558,0,-0.17989056717773633,-1.2352916427078804,2.8559999465942383,-1.250029802706051,2.8499999046325684,1.8333267106413416,2.9140000343322754,-0.17989056717773633
3488,2013-05-28,3.0,3.0,2.931999921798706,2.931999921798706,43259681.0,0.025991783365248988,1.0,1.3600028610256898,52.499997019768465,44.179850931977015,-0.0768583541499952,-0.05930533548272443,-0.264586682207093,-0.08151787473744765,25.397963741123025,0.07599997520446822,0.00807937889190713,0.06339998245239276,-0.008974525807027955,0.13577449071181347,0.027212728322682622,0.09958723658210289,-0.1559998989105229,100.0,59.19944519431672,0.03618725412971031,5,-0.07799994945526123,-0.15199995040893555,-0.36600005626678467,-0.21599996089935303,-0.6099998950958252,1,-0.20466669400533022,1.2400019073504738,2.924000024795532,-1.2352916427078804,2.8559999465942383,-1.250029802706051,2.8499999046325684,-0.20466669400533022
3489,2013-05-29,2.96399998664856,3.0220000743865967,2.96399998664856,2.9760000705718994,43858950.0,-0.012000004450479995,-8.666613685131374,-0.1764716194563296,53.571411193989974,44.5766743979759,-0.042506564255615054,-0.022240361788932628,-0.22214531150096795,-0.050323033345108126,24.62002523363842,0.058000087738036665,-0.003941363109712714,0.025999975204468395,-0.04740162900206979,0.09940157941100658,-0.01070082689880092,0.06270077730773771,-0.11687988758087231,67.41567615787096,24.205934879944465,0.036700802103269134,5,-0.030999898910522905,-0.086999893188477,-0.310000061988831,-0.18900001049041792,-0.48600006103515625,2,-0.17071526458871966,1.0,3.0,1.2400019073504738,2.924000024795532,-1.2352916427078804,2.8559999465942383,-0.17071526458871966
3490,2013-05-30,2.9739999771118164,2.986000061035156,2.95199990272522,2.9600000381469727,27497140.0,0.0033738159609655316,-1.2666613685130812,-1.1666534212827262,51.85184250760668,44.04983166470521,-0.050968706369263206,-0.03082810317364748,-0.2253259869875368,-0.06416080135584679,24.66498091139205,0.034000158309935635,-0.01076837102234629,0.03409997224807748,-0.04103054862651545,0.10923049312267041,-0.0034652881892189846,0.07166523268537395,-0.11988467903137234,72.4137411295284,29.177719110750942,0.037565260437296515,5,-0.0409998893737793,-0.04799997806549072,-0.2680000066757202,-0.2200000286102295,-0.5460000038146973,3,-0.17148621196646407,-8.666613685131374,2.96399998664856,1.0,3.0,1.2400019073504738,2.924000024795532,-0.17148621196646407
3491,2013-05-31,2.9179999828338623,2.9820001125335693,2.9119999408721924,2.9820001125335693,41037995.0,-0.018829856996952055,1.1875009313206872,-4.571457765667575,47.57281890496472,44.77517395667813,0.0017683544124409423,0.023045578221665863,-0.16243651641868162,-0.012171576611152979,24.411418255632604,0.07000017166137695,-0.01598013710764601,-0.01980001926422137,-0.0949128837273574,0.05531284519891466,-0.05735645149578961,0.01775641296734687,-0.0571692937011723,32.467492255268816,-12.7949993511967,0.037556432231568015,5,0.015000104904174805,0.015000104904174805,-0.1940000057220459,-0.16600000858306885,-0.4419999122619629,4,-0.17409180945567437,-1.2666613685130812,2.9739999771118164,-8.666613685131374,2.96399998664856,1.0,3.0,-0.17409180945567437
3492,2013-06-03,2.8559999465942383,2.9159998893737797,2.8559999465942383,2.9059998989105225,47859113.0,-0.02124744229073361,-1.4000000000000177,0.7812476716982819,39.30130890706468,44.25310310255905,0.05619600877290942,0.0821702255527823,-0.09638205597431915,0.04468195588250046,23.77975257411612,0.06200003623962402,-0.01886340660290209,-0.07730004787445077,-0.16067394578686933,0.006073850037967787,-0.11898699683066027,-0.03561309891824127,0.1660001277923584,0.0,-41.41898241406984,0.04168694895620928,6,0.07700014114379883,0.07700014114379883,-0.1109999418258667,-0.10399997234344482,-0.3840000629425049,0,-0.1456582272943865,1.1875009313206872,2.9179999828338623,-1.2666613685130812,2.9739999771118164,-8.666613685131374,2.96399998664856,-0.1456582272943865
3493,2013-06-04,2.8540000915527344,2.900000095367432,2.8499999046325684,2.878000020980835,30932588.0,-0.0007002293693627593,-2.1249823050388077,0.4799990463247741,39.82301118351579,43.5960583395663,0.055925111185016974,0.07842489435228295,-0.08988057170167707,0.041471429796031245,22.80739386769976,0.050000190734863725,-0.025971771224410745,-0.07309991121292114,-0.16080734997570723,0.01460752754986494,-0.11695363059431418,-0.0292461918315281,0.16467998027801523,2.325687774544961,-36.282290982600124,0.04385371938139302,6,0.07899999618530273,0.07899999618530273,-0.10900008678436279,-0.10200011730194092,-0.42600011825561523,1,-0.1457603764707769,-1.4000000000000177,2.8559999465942383,1.1875009313206872,2.9179999828338623,-1.2666613685130812,2.9739999771118164,-0.1457603764707769
3494,2013-06-05,2.8020000457763667,2.888000011444092,2.8020000457763667,2.844000101089477,37945438.0,-0.018220057501146303,-3.09523106703529,1.7500074506025054,36.8852479039447,44.189575549149865,0.10098707807846052,0.1226966042587434,-0.035244322395631134,0.08713939901170731,21.794348797988274,0.08599996566772505,-0.02914254848805209,-0.11619995832443264,-0.21652281960814834,-0.015877097040716937,-0.1663613889662905,-0.06603852768257479,0.2099328193664558,0.0,-37.96368920841248,0.050161430641857775,6,0.11000001430511519,0.11000001430511519,-0.03200006484985307,-0.050000071525573286,-0.38400006294250444,2,-0.1470378066171789,-2.1249823050388077,2.8540000915527344,-1.4000000000000177,2.8559999465942383,1.1875009313206872,2.9179999828338623,-0.1470378066171789
3495,2013-06-06,2.753999948501587,2.838000059127808,2.74399995803833,2.808000087738037,46539123.0,-0.017130655421342178,-1.5405391473005703,1.2857159076072457,32.31939008387704,43.949204417217196,0.14967772157403658,0.16481262631084093,0.017789983708850876,0.12913463433258432,21.168331306188616,0.09400010108947798,-0.03244338574261452,-0.1551000475883484,-0.27889599597467507,-0.03130409920202171,-0.21699802178151195,-0.09320207339518483,0.2453369474792484,4.20167393776077,-31.399332296654098,0.061897974193163445,6,0.12900006771087646,0.12900006771087646,0.026500046253204346,0.004000067710876465,-0.4500000476837158,3,-0.1002178751086582,-3.09523106703529,2.8020000457763667,-2.1249823050388077,2.8540000915527344,-1.4000000000000177,2.8559999465942383,-0.1002178751086582
3496,2013-06-07,2.7720000743865967,2.7860000133514404,2.740000009536743,2.76200008392334,44350099.0,0.0065359935445181705,1.4210612173192876,-0.18518453108926103,34.317373527205845,43.12693347021532,0.13243623787577885,0.13913961981091383,0.00642653978377794,0.10466240781529734,20.257909423986366,0.046000003814697266,-0.03696579616987172,-0.12769992351532,-0.2632177995209286,0.007817952490288604,-0.1954588615181243,-0.0599409855125157,0.20690986655883803,18.181867441888773,-15.117318447471302,0.06775893800280437,6,0.10899996757507324,0.10899996757507324,0.02049994468688965,-0.0140000581741333,-0.44600009918212846,4,-0.12409815723601658,-1.5405391473005703,2.753999948501587,-3.09523106703529,2.8020000457763667,-2.1249823050388077,2.8540000915527344,-0.12409815723601658
3497,2013-06-10,2.76200008392334,2.789999961853028,2.736000061035156,2.7699999809265137,29389656.0,-0.0036075000703128524,1.2500024835341639,-0.799990463247741,36.04654332675832,41.29877194876975,0.13079433783847838,0.14258867612385107,0.023922032135708093,0.10880093104781263,19.463683608257348,0.05399990081787198,-0.031703480237673,-0.12889991998672468,-0.2762839732167337,0.01848413324328435,-0.2025919466017294,-0.05520789337171994,0.19301886388122558,15.853669173938131,-18.337633923681715,0.07369202661500453,6,0.11699998378753662,0.11699998378753662,0.04099994897842407,-0.004000067710876465,-0.43000006675720215,0,-0.1035481551996138,1.4210612173192876,2.7720000743865967,-1.5405391473005703,2.753999948501587,-3.09523106703529,2.8020000457763667,-0.1035481551996138
3498,2013-06-11,2.681999921798706,2.75,2.674000024795532,2.75,54566848.0,-0.02896457628306659,1.2352908177397375,8.500119210824343,30.27211725642094,38.70996151126208,0.1798562555300709,0.21203773877595378,0.11044919940789377,0.18238298633894923,19.236755732110765,0.08800005912780806,-0.030066598731088412,-0.1953000783920289,-0.36644988301303094,-0.024150273771026853,-0.2808749807025297,-0.1097251760815281,0.24673675959353014,3.7382698608818363,-29.530064180596405,0.08557490231050095,6,0.14800012111663774,0.1660001277923584,0.13150012493133545,0.07600009441375732,-0.3339998722076416,1,-0.07829979279273591,1.2500024835341639,2.76200008392334,1.4210612173192876,2.7720000743865967,-1.5405391473005703,2.753999948501587,-0.07829979279273591
3499,2013-06-12,2.657999992370605,2.7079999446868896,2.6519999504089355,2.684000015258789,37365710.0,-0.008948519809055533,-1.9473598353661596,0.3823528380543729,32.481770561414436,36.5577312950185,0.17420485785552042,0.2248851180688365,0.1391554520407401,0.20113326686849042,19.085897654466965,0.0559999942779541,-0.03699724293897644,-0.20490000247955376,-0.39867893292724377,-0.011121072031863743,-0.30178946770339854,-0.10801053725570897,0.2350735570980924,3.225827126121826,-32.21926752646394,0.09688946522384498,6,0.15900003910064742,0.1790000200271611,0.18250000476837203,0.10000002384185835,-0.25200009346008256,2,-0.08653123391033368,1.2352908177397375,2.681999921798706,1.2500024835341639,2.76200008392334,1.4210612173192876,2.7720000743865967,-0.08653123391033368
3500,2013-06-13,2.684000015258789,2.71399998664856,2.609999895095825,2.625999927520752,42802286.0,0.009781799459297691,-1.311109227313196,-2.230770641528774,34.85916941393555,35.14510357379303,0.11481646798118206,0.18921140699006944,0.12064651911930913,0.1700453562466011,19.084320590371714,0.10400009155273482,-0.055213782407269374,-0.1665999770164488,-0.3732477998490409,0.04004784581614329,-0.26992388843274506,-0.06327606560015253,0.1705017583603463,41.111162621278744,2.4810609376941315,0.10332391141629614,6,0.07899987697601318,0.13199996948242188,0.16600000858306885,0.07400000095367432,-0.29600000381469727,3,-0.09910582373796273,-1.9473598353661596,2.657999992370605,1.2352908177397375,2.681999921798706,1.2500024835341639,2.76200008392334,-0.09910582373796273
3501,2013-06-14,2.671999931335449,2.7100000381469727,2.650000095367432,2.700000047683716,34457105.0,-0.004470970139760944,1.4999925494344837,-0.4827598964113948,25.390631366458962,33.599472735947955,0.098623023573853,0.1898371886157193,0.13995927215381565,0.17638904107735964,18.86133135193311,0.05999994277954057,-0.07362189345384085,-0.16520005464553833,-0.3819488491027725,0.05154873981169583,-0.2735744518741554,-0.05682565741692125,0.1384915041494903,34.44445180303975,0.28548143689442895,0.10837439722861698,6,0.0830000638961792,0.14400005340576172,0.1780000925064087,0.08600008487701416,-0.26600003242492676,4,-0.13772456585867277,-1.311109227313196,2.684000015258789,-1.9473598353661596,2.657999992370605,1.2352908177397375,2.681999921798706,-0.13772456585867277
3502,2013-06-17,2.746000051498413,2.776000022888184,2.684000015258789,2.694000005722046,31679751.0,0.027694656461304312,-1.5555548196960287,-1.8571367750615202,25.098067081576943,31.963367835732527,0.008245618797577237,0.10582612582790407,0.07267058584176578,0.09768022159695722,18.176793112083917,0.10400009155273482,-0.09220371182911524,-0.08139994144439688,-0.2959098090858183,0.13310992619702455,-0.1886548752651076,0.025854992376313835,-0.1360001564025879,81.92774199108064,53.77990081220713,0.10725493382071064,6,0.00299990177154541,0.06999993324279785,0.1054999828338623,0.011999964714050293,-0.2940001487731929,0,-0.15294976999900745,1.4999925494344837,2.671999931335449,-1.311109227313196,2.684000015258789,-1.9473598353661596,2.657999992370605,-0.15294976999900745
3503,2013-06-18,2.746000051498413,2.7780001163482666,2.7179999351501465,2.7320001125335693,22943563.0,0.0,-1.8571315039565854,0.26922935847118806,27.0042482729759,30.8654789878471,-0.00970595328973678,0.0982627193020198,0.0795848660889451,0.09225309750451505,18.023507744012253,0.06000018119812012,-0.10634184060675755,-0.07339994907379133,-0.28750115654315467,0.14070125839557202,-0.18045055280847322,0.03365065466089057,-0.1326801538467408,80.95236743660628,55.38515629902702,0.10705060373468174,6,-0.02200007438659668,0.06999993324279785,0.1119999885559082,0.011999964714050293,-0.25,1,-0.15076475840062986,-1.5555548196960287,2.746000051498413,1.4999925494344837,2.671999931335449,-1.311109227313196,2.684000015258789,-0.15076475840062986
3504,2013-06-19,2.7060000896453857,2.7679998874664307,2.7060000896453857,2.759999990463257,29138631.0,-0.014566628223914413,-1.2962930258022358,-3.8571525885558584,23.412732014431924,29.875850313464312,0.017035844356908747,0.12846745994976372,0.12514525473848082,0.12631470109505383,17.916401386303104,0.06199979782104492,-0.11332987297886454,-0.10299991369247419,-0.31795840564679123,0.11195857826184286,-0.2104791596696325,0.004479332284684112,-0.08609298324584991,57.14289769018114,35.95231100771799,0.1074792459771585,6,-0.006000161170959473,0.1099998950958252,0.15399998426437378,0.05199992656707764,-0.20800018310546875,2,-0.13229860613243227,-1.8571315039565854,2.746000051498413,-1.5555548196960287,2.746000051498413,1.4999925494344837,2.671999931335449,-0.13229860613243227
3505,2013-06-20,2.619999885559082,2.700000047683716,2.618000030517578,2.6619999408721924,47141974.0,-0.03178130127023526,-2.5652363206642583,0.7777802306483231,22.097402356769365,28.51807573897137,0.0916692003144024,0.20696431937409532,0.21291978187317318,0.20520941918468116,19.23655673871076,0.08800005912780762,-0.12390723377573298,-0.17750011682510358,-0.4073188234871279,0.052318589836920726,-0.29240947015611596,-0.0625907634940912,0.15800023078918457,1.2499087304366485,-17.749421691974092,0.11490935333101218,6,0.08000004291534424,0.1960000991821289,0.25000011920928955,0.13800013065338135,-0.10799980163574219,3,-0.08167938778474182,-1.2962930258022358,2.7060000896453857,-1.8571315039565854,2.746000051498413,-1.5555548196960287,2.746000051498413,-0.08167938778474182
3506,2013-06-21,2.562000036239624,2.6659998893737797,2.562000036239624,2.609999895095825,54663845.0,-0.022137348035448978,-3.3333399560911343,1.142852277178263,22.264182856998943,26.98670235344255,0.13046798873130472,0.2548767691025571,0.2721210524772828,0.25502375878639105,20.699507275844343,0.10399985313415572,-0.13112848364225682,-0.22079997062683088,-0.471523229008052,0.029923287754390238,-0.34616159981744143,-0.09543834143622032,0.21280007839202897,0.0,-20.518497872792206,0.1253616291906106,6,0.10800004005432129,0.23000001907348633,0.3114999532699585,0.19599997997283936,-0.07599997520446822,4,-0.0679156995840331,-2.5652363206642583,2.619999885559082,-1.2962930258022358,2.7060000896453857,-1.8571315039565854,2.746000051498413,-0.0679156995840331
3507,2013-06-24,2.3980000019073486,2.4539999961853027,2.375999927520752,2.4260001182556152,60726075.0,-0.06401250273711412,-1.1666605958455716,0.5833374725569475,17.052046521899896,25.517805605162433,0.26530424584967793,0.3978475524633627,0.4369889997335843,0.41059989077214176,22.02018141374414,0.18600010871887207,-0.13638326361127717,-0.35850000381469727,-0.6533309173343986,-0.0636690902949959,-0.5059154605745482,-0.21108454705484636,0.36828810958862324,5.472652749433459,-16.630521892552473,0.14741545675985077,6,0.17900002002716064,0.3009999990463257,0.4754999876022339,0.36000001430511475,0.14400005340576172,0,0.003336070474066144,-3.3333399560911343,2.562000036239624,-2.5652363206642583,2.619999885559082,-1.2962930258022358,2.7060000896453857,0.003336070474066144
3508,2013-06-25,2.3859999179840092,2.446000099182129,2.384000062942505,2.4140000343322754,49204372.0,-0.005004205135026973,-2.875023283190654,0.9999999999999841,18.09818227959383,23.919629129404587,0.258036464367267,0.38102511610763123,0.45005782794522853,0.4137014286560592,22.34176894901973,0.06200003623962402,-0.14578040897308675,-0.339800083637237,-0.6550354288727531,-0.02456473840172091,-0.49741775625499507,-0.18218241101947896,0.35687090247344955,2.5510182359822244,-21.42488406646184,0.15761767261775803,6,0.19100010395050004,0.3130000829696651,0.48550003767013505,0.37200009822845415,0.11800003051757768,1,0.02766135247690027,-1.1666605958455716,2.3980000019073486,-3.3333399560911343,2.562000036239624,-2.5652363206642583,2.619999885559082,0.02766135247690027
3509,2013-06-26,2.4579999446868896,2.4739999771118164,2.3859999179840092,2.3959999084472656,37075614.0,0.03017603905188526,-1.1463424562342208,-2.2142778075800114,28.106527866733998,23.16933562415997,0.17286114245319606,0.2837196130392936,0.3805010351064544,0.33434469566665026,22.245513118863034,0.08800005912780717,-0.15598780664177614,-0.24250005483627302,-0.5584611181306722,0.0734610084581262,-0.4004805864834724,-0.08451952318907363,0.26285862219436673,25.308637887200092,-1.1202988382144277,0.15798053164719952,6,0.11900007724761963,0.24100005626678467,0.4100000262260437,0.30000007152557373,0.10599994659423828,2,0.015459767154862192,-2.875023283190654,2.3859999179840092,-1.1666605958455716,2.3980000019073486,-3.3333399560911343,2.562000036239624,0.015459767154862192
3510,2013-06-27,2.46399998664856,2.490000009536743,2.436000108718872,2.4719998836517334,27302832.0,0.0024410260767662173,1.4545326469791384,-0.12903052140573873,26.80724016344591,23.326736601602963,0.1479285292780812,0.25039025001364257,0.3779025088967196,0.3232154851135607,22.32135582733255,0.053999900817871094,-0.15580565482782216,-0.2110000133514398,-0.5161571387272277,0.09415711202434807,-0.36357857603933397,-0.05842145066354565,0.23616706187106606,30.344851966707004,2.7540474888256625,0.15257856268789396,6,0.11300003528594926,0.2350000143051143,0.40399998426437334,0.29400002956390336,0.1540000438690181,3,0.013798668861846108,-1.1463424562342208,2.4579999446868896,-2.875023283190654,2.3859999179840092,-1.1666605958455716,2.3980000019073486,0.013798668861846108
3511,2013-06-28,2.4100000858306885,2.4820001125335693,2.4040000438690186,2.4719998836517334,31337385.0,-0.02191554428184883,-1.1081133327748744,7.750074506765644,25.141257872775512,23.331535578402804,0.1797589665688344,0.27866817872830474,0.43313467926957205,0.37114532065132044,23.338439534734444,0.07800006866455078,-0.15841626642071072,-0.23959991931915292,-0.544160657753995,0.06496081911568918,-0.3918802885365742,-0.08731955010173165,0.2707169354290051,29.824678814851374,0.7182567450430639,0.15228036921742114,6,0.1669999361038208,0.28899991512298584,0.44499993324279785,0.3479999303817749,0.21399998664855957,4,0.04232364915352016,1.4545326469791384,2.46399998664856,-1.1463424562342208,2.4579999446868896,-2.875023283190654,2.3859999179840092,0.04232364915352016
3512,2013-07-01,2.440000057220459,2.46399998664856,2.4119999408721924,2.4300000667572017,25435666.0,0.012448120465286205,-1.2608596499411924,-0.16129069472324845,31.61095898948244,23.843392324681307,0.11375021671201946,0.22757232965823082,0.4040962286451073,0.3359225967520856,25.45456025220252,0.05399990081787154,-0.16454191129851248,-0.18879995346069345,-0.4908195809430227,0.1132196740216358,-0.3398097672018583,-0.037790139719528604,0.2224339384148979,52.83020989842464,19.667438357085437,0.15100981374116473,7,0.13199985027313232,0.25899994373321533,0.41749995946884155,0.3179999589920044,0.1399998664855957,0,0.01885246013768449,-1.1081133327748744,2.4100000858306885,1.4545326469791384,2.46399998664856,-1.1463424562342208,2.4579999446868896,0.01885246013768449
3513,2013-07-02,2.437999963760376,2.4479999542236333,2.4040000438690186,2.444000005722046,30819336.0,-0.000819710415237207,5.285728882833452,-0.6000047683761028,32.704411003385516,24.875801101231712,0.0753944651829408,0.20744456573817516,0.40473329490503396,0.33340170572681416,27.808577593750183,0.0439999103546147,-0.16599690198800854,-0.17000004053115836,-0.46390732603421103,0.12390724497189431,-0.3169536832826845,-0.023046397779632244,0.20724798778810438,49.99999999999979,12.511307504423883,0.14695364275152634,7,0.10000002384185791,0.26100003719329834,0.4270000457763672,0.3200000524520874,0.19000005722045898,1,0.042657954511338136,-1.2608596499411924,2.440000057220459,-1.1081133327748744,2.4100000858306885,1.4545326469791384,2.46399998664856,0.042657954511338136
3514,2013-07-03,2.390000104904175,2.4100000858306885,2.359999895095825,2.407999992370605,41954716.0,-0.01968821147239319,3.5454565158493634,2.9999602638479748,27.659589115797104,25.49382185223479,0.08253528985460523,0.2350467977027968,0.44685123564157614,0.37636396201480427,30.360011617344266,0.07800006866455078,-0.17560899311244738,-0.19739990234374982,-0.49180843758678705,0.0970086328992874,-0.34460416996526844,-0.05019563472223121,0.23909296520264167,23.077064152881192,-13.377009250814368,0.14720426762151853,7,0.12299978733062744,0.30099987983703613,0.4949999451637268,0.3679999113082886,0.28799986839294434,2,0.04769867723582499,5.285728882833452,2.437999963760376,-1.2608596499411924,2.440000057220459,-1.1081133327748744,2.4100000858306885,0.04769867723582499
3515,2013-07-04,2.4779999256134038,2.4779999256134038,2.384000062942505,2.4019999504089355,33419615.0,0.03682000704881028,1.4736814036584542,-4.222247241612378,36.78474017083638,27.10721710932784,-0.03098377260694729,0.132081445882978,0.3527102244180056,0.28372324289295436,31.8020213796533,0.09399986267089888,-0.18746522707572089,-0.09560008049011204,-0.3829168389432045,0.19171667796298042,-0.2392584597166585,0.04805829873643441,0.1295656904925333,96.72116410595183,57.53381662436797,0.14365837922654626,7,-0.052999973297119585,0.19500005245208696,0.4270001649856563,0.288000106811523,0.17400002479553178,3,0.03470539477374501,3.5454565158493634,2.390000104904175,5.285728882833452,2.437999963760376,-1.2608596499411924,2.440000057220459,0.03470539477374501
3516,2013-07-05,2.427999973297119,2.492000102996826,2.421999931335449,2.4760000705718994,28031864.0,-0.0201775439133266,-1.3333320087896718,-0.6315804333572761,27.605621978841214,28.279836604543544,-0.002224605148890557,0.16336414657639864,0.39482974879485777,0.3282015486114904,33.186794653057646,0.07000017166137695,-0.19653160035041672,-0.1284000277519226,-0.4067549119891707,0.14995485648532547,-0.26757746987054665,0.010777414366701432,0.15976038512800894,51.51512962183622,17.001574966110077,0.13917744211862412,7,-0.001999974250793457,0.24300003051757812,0.5015000700950623,0.3380000591278076,0.24000000953674316,4,0.07825373118206724,1.4736814036584542,2.4779999256134038,3.5454565158493634,2.390000104904175,5.285728882833452,2.437999963760376,0.07825373118206724
3517,2013-07-08,2.4760000705718994,2.4800000190734863,2.4179999828338623,2.436000108718872,22353246.0,0.019769397777051223,1.5833424396252844,-0.8333308498115007,32.18997245289977,29.8455910682442,-0.042462185503063576,0.09785618454309075,0.34056955599687555,0.27490286611615034,34.658656844175255,0.06200003623962402,-0.19772726049362443,-0.06609992980957013,-0.32893459942044867,0.1967347398013084,-0.1975172646150094,0.06531740499586913,0.09353945078688453,87.87878240545905,56.79230569670706,0.13141733480543935,7,-0.05000007152557373,0.16199982166290283,0.4570000171661377,0.28999996185302734,0.19799995422363237,0,0.059773827822696246,-1.3333320087896718,2.427999973297119,1.4736814036584542,2.4779999256134038,3.5454565158493634,2.390000104904175,0.059773827822696246
3518,2013-07-09,2.4719998836517334,2.507999897003174,2.441999912261963,2.483999967575073,31431918.0,-0.0016155843320481145,1.20000158945871,-0.30000238418805364,33.79500232474588,30.477643785801078,-0.027915633074556467,0.08992767035381855,0.3349747773972842,0.2745173784397288,35.24293998071139,0.06599998474121094,-0.1958401768511293,-0.059600114822387695,-0.31559223616982646,0.19639200652505107,-0.18759617549610708,0.06839594585133169,0.08077646760601365,75.67566696791175,45.90706602759988,0.1279960606737195,7,-0.03799998760223389,0.15800011157989502,0.4610002040863037,0.29400014877319336,0.192000150680542,1,0.04368933864785607,1.5833424396252844,2.4760000705718994,-1.3333320087896718,2.427999973297119,1.4736814036584542,2.4779999256134038,0.04368933864785607
3519,2013-07-10,2.427999973297119,2.470000028610229,2.407999992370605,2.4679999351501465,22392943.0,-0.017799317324245112,1.8181739366026035,3.3333068425654893,35.88235582859946,31.48598997081814,0.01271877421506451,0.12207174986498881,0.3704114565677781,0.31434218242542045,35.718578716048256,0.06399989128112837,-0.17246904817898434,-0.09210002422332764,-0.3448273979235772,0.16062734947692192,-0.21846371107345242,0.03426366262679714,0.10935426146767435,35.48384615828323,2.020750481764722,0.1263636868501247,7,0.005999922752380371,0.19599997997283936,0.505000114440918,0.3380000591278076,0.26399993896484375,2,0.08237234344452005,1.20000158945871,2.4719998836517334,1.5833424396252844,2.4760000705718994,-1.3333320087896718,2.427999973297119,0.08237234344452005
3520,2013-07-11,2.4179999828338623,2.461999893188477,2.4059998989105225,2.461999893188477,30365327.0,-0.004118612262452914,1.545459471468251,1.0999988079059788,38.60759016146071,32.982249114005384,0.017329885452304516,0.11712707768667441,0.3715554598072961,0.32013039833119095,35.77543944005621,0.055999994277954546,-0.1497146897630146,-0.08880001306533813,-0.333065288213243,0.15546526208256672,-0.21093265063929056,0.033332624508614295,0.10516590475741383,11.76478838013272,-24.85997421680195,0.12213263757395237,7,0.015999913215637207,0.1809999942779541,0.49400007724761963,0.34800004959106445,0.2220001220703125,3,0.10752687853973453,1.8181739366026035,2.427999973297119,1.20000158945871,2.4719998836517334,1.5833424396252844,2.4760000705718994,0.10752687853973453
3521,2013-07-12,2.303999900817871,2.3859999179840092,2.299999952316284,2.374000072479248,61855569.0,-0.047146436238756584,-1.205125383609054,1.590916233628993,41.924390178957324,34.128185912835924,0.12819350917573846,0.2130680486541241,0.474418564583055,0.42835081765965466,36.14497688115864,0.11800003051757812,-0.14198270960926518,-0.18440009355545062,-0.4316914839299568,0.06289129681905559,-0.30804578874270394,-0.06075439836819729,0.20611270737376897,1.9230526756188284,-37.045971137238226,0.1236456951872531,7,0.10000002384185791,0.24100005626678467,0.5790001153945923,0.46200013160705566,0.290000200271606,4,0.15104169469257878,1.545459471468251,2.4179999828338623,1.8181739366026035,2.427999973297119,1.20000158945871,2.4719998836517334,0.15104169469257878
3522,2013-07-15,2.325999975204468,2.325999975204468,2.282000064849853,2.305999994277954,29185339.0,0.009548643808008572,3.399995231623764,-0.2857133125796209,44.932437330549654,35.486855504743055,0.09870144799825109,0.16652723303803318,0.44175886432547173,0.4013109509903763,37.86784921324789,0.043999910354615146,-0.13357586612527594,-0.14140001535415614,-0.36696264496674225,0.08416261425842997,-0.2541813301604492,-0.028618700547863085,0.1631013673996362,19.469001341897073,-23.110834188900395,0.112781314806293,7,0.06900000572204545,0.2100000381469722,0.5550000667572017,0.44000005722045854,0.2360000610351558,0,0.14703353881133663,-1.205125383609054,2.303999900817871,1.545459471468251,2.4179999828338623,1.8181739366026035,2.427999973297119,0.14703353881133663
3523,2013-07-16,2.3320000171661377,2.3559999465942383,2.305999994277954,2.3199999332427983,28075416.0,0.0025795537513459976,-1.5,0.600004768376094,38.02282109904619,36.63832572510407,0.08502539694642097,0.13483408125186624,0.4239175312311243,0.3920112302219887,39.53159033148515,0.04999995231628418,-0.11808413963909103,-0.11469997167587298,-0.30599375611665325,0.07659381276490729,-0.2103468638962629,-0.01905307945548307,0.13224917210745657,26.595724443869774,-17.418266987434873,0.09564689222039008,7,0.06299996376037598,0.19800007343292236,0.5470000505447388,0.43400001525878906,0.2699999809265141,1,0.14665523375295453,3.399995231623764,2.325999975204468,-1.205125383609054,2.303999900817871,1.545459471468251,2.4179999828338623,0.14665523375295453
3524,2013-07-17,2.3480000495910645,2.368000030517578,2.303999900817871,2.3359999656677246,32596962.0,0.006861077318674358,1.461541283057624,1.000000000000037,39.179110618656146,36.90436688597293,0.06977914707888822,0.09553662739869395,0.3959535088213282,0.37165336006274696,41.05487608113665,0.06400012969970703,-0.11102966676246373,-0.08079993724822998,-0.23291842716870814,0.07131855267224818,-0.15685918220846906,-0.0047406922879909,0.09437924475168069,36.66669315764523,-8.701417726776043,0.07605924496023908,7,0.04699993133544922,0.1820000410079956,0.4909999966621399,0.4179999828338623,0.2779998779296875,2,0.13458261416827755,-1.5,2.3320000171661377,3.399995231623764,2.325999975204468,-1.205125383609054,2.303999900817871,0.13458261416827755
3525,2013-07-18,2.4059998989105225,2.4119999408721924,2.3359999656677246,2.344000101089477,28585909.0,0.02470180923955234,1.0540566663874373,5.166613685130769,49.62961229604172,39.351476921217426,0.0005498635094811632,0.02180011063218057,0.3278354269156134,0.3093012869868863,41.39698571190718,0.07599997520446777,-0.10375587857435864,-0.012100088596343817,-0.13486456928092272,0.11066439208823509,-0.07348232893863305,0.04928215174594541,0.017133887893075794,95.38457870479901,46.06541870640224,0.06138224034228943,7,-0.010999917984008789,0.1240001916885376,0.4210001230239868,0.3650001287460327,0.16000008583068848,3,0.1188695034779288,1.461541283057624,2.3480000495910645,-1.5,2.3320000171661377,3.399995231623764,2.325999975204468,0.1188695034779288
3526,2013-07-19,2.388000011444092,2.4019999504089355,2.3640000820159908,2.380000114440918,27185261.0,-0.007481250300376718,1.1111169980264364,0.12903101758919483,45.075752102418875,40.78323021560844,0.013722083966219323,0.027506233339736674,0.3345255976624024,0.32548257830550664,41.239346747559374,0.041999816894531694,-0.08833340854223559,-0.021399974822998047,-0.12427730930346614,0.08147735965747005,-0.07283864206323187,0.03003869241723578,0.023999929428100586,81.53849821827798,31.314168479551064,0.051438667240233944,7,0.006999969482421875,0.14200007915496826,0.4014999270439148,0.3830000162124634,0.08999991416931197,4,0.10552767682261921,1.0540566663874373,2.4059998989105225,1.461541283057624,2.3480000495910645,-1.5,2.3320000171661377,0.10552767682261921
3527,2013-07-22,2.4059998989105225,2.4119999408721924,2.378000020980835,2.388000011444092,17466747.0,0.007537641281477825,1.266663487749247,2.250014901353043,47.05881579524039,42.25698726788561,-0.017043897574611666,0.010684191793098208,0.30590120854471525,0.30517548284430696,39.76357232157216,0.03399991989135742,-0.085080900351302,-0.0038000822067258966,-0.10655292239757141,0.09895275798411962,-0.055176502302148656,0.04757633788869686,-0.12399983406066939,94.44440765146749,42.366188096566326,0.05137642009542272,7,-0.0299998521804814,0.1240001916885376,0.3795000910758972,0.3650001287460327,0.10400009155273438,0,0.07813807567659681,1.1111169980264364,2.388000011444092,1.0540566663874373,2.4059998989105225,1.461541283057624,2.3480000495910645,0.07813807567659681
3528,2013-07-23,2.45199990272522,2.483999967575073,2.4140000343322754,2.4140000343322754,34089898.0,0.019118871881718347,-2.684219772497671,2.111116998026436,55.7195404766262,44.46111889544413,-0.07395657020532198,-0.031745335908899275,0.24907636515066267,0.2566971893494583,37.80695067447771,0.07800006866455034,-0.06919536930868553,0.038899922370911,-0.06486883347225891,0.1426686782140809,-0.012984455550673957,0.09078430029249596,-0.1673998403549204,82.22219278784111,25.38184561028997,0.05188437792158492,7,-0.06899988651275724,0.07800018787383989,0.33050006628036455,0.319000124931335,0.0960001945495601,1,0.04486139391447219,1.266663487749247,2.4059998989105225,1.1111169980264364,2.388000011444092,1.0540566663874373,2.4059998989105225,0.04486139391447219
3529,2013-07-24,2.496000051498413,2.496000051498413,2.4539999961853027,2.4539999961853027,28165505.0,0.01794459645952262,1.0,1.105268441427241,51.80724102866571,45.92774676957801,-0.1199059096848849,-0.0766842872268736,0.19479737767690386,0.21127974199289268,36.174533495968966,0.044000148773192915,-0.05846811952843378,0.08100006580352792,-0.0275133331912345,0.18951346479829034,0.026743366306146488,0.13525676530090935,-0.2034239929199222,100.0,46.213037711828804,0.05425669949738132,7,-0.10699999332427979,0.028999924659729004,0.2739999294281006,0.2879999876022339,0.006000041961669922,2,0.04246792644519548,-2.684219772497671,2.45199990272522,1.266663487749247,2.4059998989105225,1.1111169980264364,2.388000011444092,0.04246792644519548
3530,2013-07-25,2.497999906539917,2.5160000324249268,2.4779999256134038,2.5,27445064.0,0.0008012239584302971,1.235289992777327,-0.04762121014299419,57.77776953614876,47.689233364821504,-0.12221678373174871,-0.08011382890112895,0.18284580282077378,0.20731694695492298,34.6295039085732,0.03800010681152299,-0.04953213671088319,0.08129992485046378,-0.031429080809196375,0.19402893051012393,0.024935422020633702,0.13766442768029385,-0.19321840838623094,88.15780805415872,32.67552105078756,0.05636450282983003,7,-0.09899985790252686,-0.006999850273132324,0.2600000500679016,0.2970001697540283,0.05000019073486328,3,0.05124100311041757,1.0,2.496000051498413,-2.684219772497671,2.45199990272522,1.266663487749247,2.4059998989105225,0.05124100311041757
3531,2013-07-26,2.51200008392334,2.5339999198913574,2.49399995803833,2.502000093460083,27117662.0,0.0056045548067353845,-2.0768892190036037,-4.999761592561688,54.32692335246221,48.73306514503402,-0.11578537905954134,-0.0907325177740459,0.15852902709909422,0.19039341217982608,32.69585278165341,0.039999961853027344,-0.039316807030006284,0.09020010232925424,-0.030219521273992633,0.2106197259325011,0.02999029052763058,0.1504099141308779,-0.19032110302795457,85.89753190760968,33.08747967593313,0.06020981180162344,7,-0.09300017356872559,-0.03800010681152344,0.24599987268447876,0.2869999408721924,0.04399991035461426,4,0.02149677508510739,1.235289992777327,2.497999906539917,1.0,2.496000051498413,-2.684219772497671,2.45199990272522,0.02149677508510739
3532,2013-07-29,2.486000061035156,2.532000064849853,2.4779999256134038,2.5280001163482666,22612223.0,-0.010350327237081958,1.16000762940181,-4.200009536752304,51.59819389746362,50.24143990041373,-0.07230633996748326,-0.06441203060111311,0.17363315203322705,0.21405563500188363,30.736528745498415,0.05400013923644931,-0.031559550107461476,0.06190007925033525,-0.061698434398058666,0.18549859289872916,0.00010082242613806969,0.12369933607453243,-0.1430889862401732,60.00007947293512,9.665881266591555,0.06179925682419705,7,-0.06700015068054155,-0.07800006866455034,0.24500000476837203,0.30599999427795455,0.013999938964844194,0,-0.003218075311881008,-2.0768892190036037,2.51200008392334,1.235289992777327,2.497999906539917,1.0,2.496000051498413,-0.003218075311881008
3533,2013-07-30,2.5420000553131104,2.549999952316284,2.490000009536743,2.497999906539917,22857587.0,0.022526143565192225,1.0,-1.0476212101429832,62.666674437345435,52.85116921360143,-0.10659474692463666,-0.11828567628088393,0.10832390040503537,0.15576426918732356,28.521122985436936,0.06399989128112837,-0.016017359760243988,0.11270006895065299,-0.02164452459684041,0.24704466249814638,0.04552777217690629,0.17987236572439969,-0.17998009600849008,91.66677014700002,37.82429401365288,0.06717229677374673,7,-0.09900009632110596,-0.1260000467300415,0.09599995613098145,0.15699994564056396,-0.04800009727478027,1,-0.012588538219332146,1.16000762940181,2.486000061035156,-2.0768892190036037,2.51200008392334,1.235289992777327,2.497999906539917,-0.012588538219332146
3534,2013-07-31,2.503999948501587,2.5439999103546143,2.496000051498413,2.539999961853028,19855754.0,-0.01494890085942302,1.1818162114126871,-0.818179355188306,58.995809221309216,53.89185776085338,-0.049326105754029737,-0.07516060828582338,0.13612334085043187,0.19036654879118053,25.887479639620448,0.04799985885620117,-0.0036578042171191427,0.06899996995925894,-0.06797181896654214,0.20597175888506003,0.0005140754963584016,0.1374858644221595,-0.1194223900355671,36.111129507599195,-22.1015586749499,0.06848589446290057,7,-0.04699993133544922,-0.08799993991851807,0.13400006294250488,0.1950000524520874,0.10599994659423828,2,0.01757194475963275,1.0,2.5420000553131104,1.16000762940181,2.486000061035156,-2.0768892190036037,2.51200008392334,0.01757194475963275
3535,2013-08-01,2.563999891281128,2.563999891281128,2.507999897003174,2.509999990463257,23388020.0,0.023961638983038158,1.0740776716175406,-1.4999966886320555,80.66037444085498,57.84570468734628,-0.09449383382963905,-0.13532551098380585,0.06847285177052198,0.12731511211415603,24.444343008319038,0.059999942779541016,0.015347007700266424,0.12469991445541373,-0.02293991714129673,0.2723397460521242,0.0508799986570585,0.19851983025376896,-0.15957164555307646,100.0,33.234991358641224,0.07381991579835513,8,-0.09299993515014648,-0.1409999132156372,0.07400012016296387,0.1350001096725464,0.07600021362304688,3,-0.024180889411062334,1.1818162114126871,2.503999948501587,1.0,2.5420000553131104,1.16000762940181,2.486000061035156,-0.024180889411062334
3536,2013-08-02,2.618000030517578,2.630000114440918,2.594000101089477,2.628000020980835,39698438.0,0.02106089763111041,4.142793889749897,-0.1851853487098882,82.0175436303299,61.730007780133995,-0.12565101002470058,-0.18378419535649249,0.0070984859986609194,0.07150453579649163,23.479677250246176,0.06600022315979004,0.03571073886909515,0.1692000508308409,0.0015291718204286653,0.3368709298412531,0.08536461132563478,0.253035490336047,-0.19123175441209606,92.1052177527508,18.557940516659585,0.08383543950520611,8,-0.09599995613098145,-0.16199994087219238,0.019999980926513672,0.08099997043609619,0.07999992370605513,4,-0.0267379421034456,1.0740776716175406,2.563999891281128,1.1818162114126871,2.503999948501587,1.0,2.5420000553131104,-0.0267379421034456
3537,2013-08-05,2.624000072479248,2.6419999599456787,2.611999988555908,2.628000020980835,23031458.0,0.0022918418226618442,-1.1428461951107365,0.3999952316238705,82.01754363032991,64.65200813054552,-0.1089309844245201,-0.1877541982273092,-0.00855028321898299,0.06636111551848378,22.480869925509268,0.029999971389770508,0.04656450919106003,0.16780009269714347,-0.01710344685834686,0.3527036322526338,0.0753483229193983,0.26025186247488863,-0.16471470224009632,88.1579649085382,8.313415838755546,0.09245176977774508,8,-0.07600009441375732,-0.16200006008148193,0.01399993896484375,0.07499992847442627,0.12399983406066895,0,-0.025914663232857738,4.142793889749897,2.618000030517578,1.0740776716175406,2.563999891281128,1.1818162114126871,2.503999948501587,-0.025914663232857738
3538,2013-08-06,2.5799999237060547,2.631999969482422,2.553999900817871,2.619999885559082,29083611.0,-0.0167683489168583,1.4374972060379383,10.000119210824343,73.96691894362877,67.11419456554141,-0.05013704922520823,-0.142557077280431,0.022640835666797976,0.11036397049232649,21.584359591476048,0.07800006866455078,0.06210276540711401,0.11839994192123404,-0.07457829720454168,0.31137818104700976,0.02191082235834596,0.21488906148412212,-0.08782592731972816,57.5341951245003,-26.6248270824468,0.09648911956288794,8,-0.019999980926513672,-0.11799991130828857,0.055500030517578125,0.11900007724761963,0.18600010871887207,1,-0.031007723283626443,-1.1428461951107365,2.624000072479248,4.142793889749897,2.618000030517578,1.0740776716175406,2.563999891281128,-0.031007723283626443
3539,2013-08-07,2.628000020980835,2.640000104904175,2.5520000457763667,2.572000026702881,28623059.0,0.018604689416358733,1.199997019773812,-1.4000011920940323,73.41771196850057,68.85196594691384,-0.086544981507918,-0.18425212393027213,-0.03671405502980729,0.06315667491067334,20.35480152651637,0.08800005912780806,0.07782513754703668,0.1564000368118288,-0.04953958909154066,0.36233966271519824,0.05343022386014429,0.2593698497635133,-0.10885735115382511,89.55228926209485,6.531777181487172,0.10296981295168463,8,-0.06800007820129395,-0.16600000858306885,-0.00950002670288086,0.07099997997283936,0.14599990844726562,2,-0.0509893690535409,1.4374972060379383,2.5799999237060547,-1.1428461951107365,2.624000072479248,4.142793889749897,2.618000030517578,-0.0509893690535409
3540,2013-08-08,2.677999973297119,2.677999973297119,2.628000020980835,2.628000020980835,23687223.0,0.019025856893875925,1.0,0.892856382593739,78.6560933318255,71.55520705573198,-0.12105725140596668,-0.22532745920483155,-0.09804428709990187,0.014312188023008598,19.218564685618304,0.04999995231628418,0.08695665775860295,0.19339998960494986,-0.030348393899335413,0.41714837310923514,0.081525797852807,0.3052741813570927,-0.13674299124874878,100.0,16.098361978653344,0.11187419175214275,8,-0.10000002384185791,-0.1979999542236328,-0.07600003480911255,0.013000011444091797,0.13199996948242188,3,-0.02539211309908007,1.199997019773812,2.628000020980835,1.4374972060379383,2.5799999237060547,-1.1428461951107365,2.624000072479248,-0.02539211309908007
3541,2013-08-09,2.6519999504089355,2.6800000667572017,2.6359999179840092,2.6800000667572017,23418141.0,-0.009708746507630761,2.1428547100246442,-0.5600028610256689,73.929935640981,74.03651169390058,-0.08170160784616298,-0.1812101264352881,-0.08210494893008757,0.04161562867537727,17.143066458121137,0.04400014877319247,0.09601346885905748,0.14999996423721296,-0.06868125918629708,0.368681187660723,0.04065935252545794,0.259340575948968,-0.0999999046325688,78.12491268852328,-4.259594518986447,0.10934061171175491,8,-0.06699991226196289,-0.17099988460540816,-0.1029999852180481,0.03900003433227539,0.17199993133544922,4,-0.004524828706316653,1.0,2.677999973297119,1.199997019773812,2.628000020980835,1.4374972060379383,2.5799999237060547,-0.004524828706316653
3542,2013-08-12,2.6679999828338623,2.6679999828338623,2.618000030517578,2.6480000019073486,16619810.0,0.00603319484318221,4.0,-0.7142820650369235,72.31402638166813,75.10843968771421,-0.07729877440534905,-0.17947652195257113,-0.1061884215469977,0.025907586632568425,14.716394765742402,0.04999995231628418,0.10306757659005727,0.14889999628067008,-0.06527347634617486,0.363073468907515,0.04181325996724761,0.25598673259409255,-0.09039993286132875,90.62493597158384,7.880341612173822,0.10708673631342244,8,-0.07999992370605469,-0.18699991703033492,-0.11949998140335083,0.023000001907348633,0.12199997901916548,0,0.011244367159967572,2.1428547100246442,2.6519999504089355,1.0,2.677999973297119,1.199997019773812,2.628000020980835,0.011244367159967572
3543,2013-08-13,2.674000024795532,2.684000015258789,2.6519999504089355,2.674000024795532,19908666.0,0.0022488913044507175,2.200009536752117,0.0,69.95512818456774,76.32614179474294,-0.06996286463603729,-0.1671088289556475,-0.1203043745456438,0.020428992666166934,12.777987337589842,0.032000064849853516,0.11233393421900395,0.13780003786086992,-0.06791987179294168,0.3435199475146815,0.03494008303396434,0.2406599926877755,-0.07591997146606477,92.42424789758083,11.372325012720239,0.10285995482690576,8,-0.07800006866455034,-0.1909999847412105,-0.14200007915496782,0.016999959945679155,0.17199993133544922,1,0.027673852302990687,4.0,2.6679999828338623,2.1428547100246442,2.6519999504089355,1.0,2.677999973297119,0.027673852302990687
3544,2013-08-14,2.6640000343322754,2.674000024795532,2.6459999084472656,2.671999931335449,15856002.0,-0.003739712180451882,3.6666534212829545,-100.0,68.28192375133716,74.9507583847965,-0.03897914765686261,-0.1393664674139088,-0.1170274550136794,0.030226954381492366,10.90962248730194,0.028000116348266157,0.12591723204594452,0.11200004816055298,-0.081006126823155,0.30500622314426096,0.01549696066869899,0.20850313565240697,-0.04873598861694406,69.69699159032454,-10.024154540954001,0.09650308749185393,8,-0.046000003814697266,-0.1809999942779541,-0.13200008869171143,0.026999950408935547,0.16199994087219283,2,0.03828828707887655,2.200009536752117,2.674000024795532,4.0,2.6679999828338623,2.1428547100246442,2.6519999504089355,0.03828828707887655
3545,2013-08-16,2.691999912261963,2.691999912261963,2.6440000534057617,2.6540000438690186,26405683.0,0.010510464552867527,1.5263171103568134,-4.750044704059128,69.23073396177969,73.5300017549576,-0.052425940534226445,-0.15266874928080387,-0.15001623465671532,0.0036228604137438225,9.785459054723802,0.04799985885620117,0.13094423831542334,0.12569992542266828,-0.06411340418352207,0.31551325502885863,0.030793260619573104,0.22060659022576345,-0.06298867263793984,100.0,20.190153085580647,0.09490666480309519,8,-0.06999993324279785,-0.2049999237060547,-0.1629999876022339,-0.0009999275207519531,0.13199996948242188,4,0.030460631440822228,3.6666534212829545,2.6640000343322754,2.200009536752117,2.674000024795532,4.0,2.6679999828338623,0.030460631440822228
3546,2013-08-19,2.640000104904175,2.691999912261963,2.640000104904175,2.690000057220459,21715986.0,-0.019316422382085086,-1.0799942779486447,-1.3157927758920336,65.58704277584759,71.704390548904,0.0033779938153588596,-0.0851894374894302,-0.10429271830102671,0.05736893100470608,8.573147708099496,0.051999807357788086,0.14034584106595416,0.06110011339187604,-0.11155948434372887,0.23375971112748095,-0.025229685475926633,0.14742991225967872,0.051999807357788086,29.729877761954775,-50.41350752767158,0.08632979886780254,8,-0.018000125885009766,-0.1530001163482666,-0.12350016832351685,0.05099987983703613,0.24199986457824707,0,0.06439387542431052,1.5263171103568134,2.691999912261963,3.6666534212829545,2.6640000343322754,2.200009536752117,2.674000024795532,0.06439387542431052
3547,2013-08-20,2.594000101089477,2.640000104904175,2.575999975204468,2.6359999179840092,21995927.0,-0.01742424317682645,1.5599954223807257,0.83999713897434,55.37190326909166,69.63827769617767,0.04992514157554684,-0.02570044900873425,-0.06491055417251168,0.10528058491594905,7.132588165153251,0.06400012969970659,0.13407307831871362,0.0057000994682305794,-0.14659477846694324,0.1579949774034044,-0.07044733949935633,0.08184753843581749,0.0979998111724858,15.517358320709453,-60.55897499290075,0.07614743896758688,8,0.027999877929687944,-0.10700011253356889,-0.11950016021728471,0.06699991226196333,0.3199999332427983,1,0.08866606464599136,-1.0799942779486447,2.640000104904175,1.5263171103568134,2.691999912261963,3.6666534212829545,2.6640000343322754,0.08866606464599136
3548,2013-08-21,2.562000036239624,2.624000072479248,2.555999994277954,2.609999895095825,19382012.0,-0.012336184889280899,-1.2666714350427961,1.1428587647592856,56.066952702358954,67.71041555549527,0.08839956968707519,0.01577171223304097,-0.037457579162031074,0.13892982493334216,6.874690816587944,0.06800007820129395,0.12079238671822834,-0.03179997205734253,-0.17072758404246757,0.10712763992778251,-0.10126377804990483,0.03766383393521977,0.12999987602233887,4.411798220624973,-73.55064612433173,0.06946380599256242,8,0.06199991703033447,-0.06400012969970703,-0.09650003910064697,0.09000003337860107,0.3580000400543213,2,0.08899294394548507,1.5599954223807257,2.594000101089477,-1.0799942779486447,2.640000104904175,1.5263171103568134,2.691999912261963,0.08899294394548507
3549,2013-08-22,2.601999998092652,2.615999937057495,2.555999994277954,2.559999942779541,22460395.0,0.01561278738767613,-1.4,-0.8750037253012619,54.14848161783084,64.98734758727363,0.04953252561508448,-0.01673799239171414,-0.08085987111391413,0.09999808636220697,6.778384748348455,0.059999942779541016,0.10748227905806695,0.002899992465973167,-0.12818438804434606,0.1339843729762924,-0.06264219778918623,0.06844218272113256,0.08183991909027055,33.82355261427916,-39.643110051576166,0.06554219025515952,8,0.021999955177306685,-0.10400009155273482,-0.13949996232986495,0.050000071525573286,0.27200007438659624,3,0.09377400392666746,-1.2666714350427961,2.562000036239624,1.5599954223807257,2.594000101089477,-1.0799942779486447,2.640000104904175,0.09377400392666746
3550,2013-08-23,2.625999927520752,2.625999927520752,2.5820000171661377,2.601999998092652,16280039.0,0.00922364698143463,2.666669978045558,0.571426138589115,50.93456746522041,62.432306678855795,0.01942324499525805,-0.03231353236873824,-0.10889158472677707,0.07839835437266363,6.904894294225217,0.04399991035461426,0.10157913122129436,0.020499920845031827,-0.10202008470459045,0.1430199263946541,-0.040760081929779535,0.08175992361984319,0.050169594287872155,51.47057018889425,-18.82719688607221,0.06126000277481125,8,-0.001999974250793457,-0.1119999885559082,-0.1634998917579651,0.026000142097473145,0.20600008964538574,4,0.0761614825604886,-1.4,2.601999998092652,-1.2666714350427961,2.562000036239624,1.5599954223807257,2.594000101089477,0.0761614825604886
3551,2013-08-26,2.565999984741211,2.624000072479248,2.5520000457763667,2.621999979019165,17081742.0,-0.02284841753068434,1.399993642190439,-2.333339956091159,43.9833918167995,59.28445839387039,0.07369054307485001,0.03366541835304826,-0.05331689960649477,0.1403781615666535,7.473621450020433,0.07399988174438521,0.09108930968999385,-0.042200016975402654,-0.15825371377870567,0.07385367982790036,-0.10022686537705416,0.015826831426248855,0.10295936541557316,15.909010861584985,-49.976142899683666,0.0580268484016516,8,0.0559999942779541,-0.03799998760223389,-0.10349994897842407,0.08600008487701416,0.36400008201599077,0,0.10054555671760612,2.666669978045558,2.625999927520752,-1.4,2.601999998092652,-1.2666714350427961,2.562000036239624,0.10054555671760612
3552,2013-08-27,2.4779999256134038,2.5699999332427983,2.4779999256134038,2.549999952316284,33501398.0,-0.034294645226462195,-1.555554819696048,1.285714893925001,40.3041787179149,55.989908453131186,0.14740611119770408,0.12757630009584497,0.026758484224735923,0.22906811235791213,8.215532994176279,0.09200000762939453,0.06952784251480626,-0.12980006933212218,-0.24766816847557216,-0.011931970188672203,-0.1887341189038474,-0.07086601976039697,0.18160268019294712,0.0,-64.17620980529237,0.05893404957172503,8,0.10699999332427934,0.05700004100799516,-0.0154998898506169,0.17400014400482133,0.4739999771118164,1,0.16303472800509144,1.399993642190439,2.565999984741211,2.666669978045558,2.625999927520752,-1.4,2.601999998092652,0.16303472800509144
3553,2013-08-28,2.509999990463257,2.5239999294281006,2.4820001125335693,2.483999967575073,26960279.0,0.012913666590176343,-1.8000127157707346,-0.3611112950760043,38.43136393258076,52.67317958438046,0.1002371965008031,0.09808480947114706,-0.012957802009949226,0.1979829538868132,9.26744178844134,0.04600000381469682,0.05207971209750939,-0.09620000123977679,-0.21861020927051467,0.026210206790961088,-0.15740510525514573,-0.03499489722440785,0.13144234732379934,21.621665160440966,-37.71935471232983,0.061205104015368994,8,0.07499992847442627,0.042999982833862305,-0.056999921798706055,0.14200007915496826,0.42600011825561523,2,0.16095619338805434,-1.555554819696048,2.4779999256134038,1.399993642190439,2.565999984741211,2.666669978045558,2.625999927520752,0.16095619338805434
3554,2013-08-29,2.5480000972747803,2.5520000457763667,2.50600004196167,2.5199999809265137,24930230.0,0.015139484842989992,1.555554819696055,1.0769266038220116,36.94780116269768,49.08618705114914,0.04922903839468207,0.06698442549863959,-0.05710214180047091,0.16061706454388913,10.181762297050295,0.04600000381469682,0.03503630126979207,-0.06039990186691302,-0.1764949705500629,0.055695166816236874,-0.11844743620848774,-0.0023523675253382947,0.07709799929491057,47.297412675169035,-6.61546631031694,0.05804753434157495,8,0.03699982166290283,0.02499985694885254,-0.09150004386901855,0.10399997234344482,0.4659998416900639,3,0.14599684647462863,-1.8000127157707346,2.509999990463257,-1.555554819696048,2.4779999256134038,1.399993642190439,2.565999984741211,0.14599684647462863
3555,2013-08-30,2.502000093460083,2.5460000038146973,2.5,2.5380001068115234,22748160.0,-0.01805337600414403,-1.2999886751741938,-1.2857094200492163,35.521246183805985,45.74554298536674,0.07313409233557477,0.11394333716992566,-0.015135108008201392,0.20555319092866675,10.897671943786733,0.04800009727478027,0.01748095388764792,-0.10329991579055786,-0.2274205533927014,0.020820721811585674,-0.16536023459162985,-0.04123959698948587,0.10838818601397904,16.43845459192063,-32.99025045148116,0.062060318801071844,8,0.056999921798706055,0.0829998254776001,-0.04500007629394531,0.1499999761581421,0.5399999618530273,4,0.14868104121639591,1.555554819696055,2.5480000972747803,-1.8000127157707346,2.509999990463257,-1.555554819696048,2.4779999256134038,0.14868104121639591
3556,2013-09-02,2.5480000972747803,2.5520000457763667,2.5160000324249268,2.5199999809265137,18025413.0,0.018385292604478964,1.0000000000000246,-0.7777807212159343,39.051102512184116,43.932120679043685,0.014205326747052105,0.06580403344994235,-0.06284691432126266,0.15877793255810735,10.691834283033812,0.049999952316283736,0.001191753149469399,-0.053799915313720525,-0.18033692472301954,0.07273709409557849,-0.11706842001837003,0.009468589390928983,0.04914934681321581,76.08713680042246,30.552982649960057,0.06326850470464955,9,0.003999829292297363,0.03699982166290283,-0.10300004482269287,0.10399997234344482,0.47799992561340376,0,0.11145993290781675,-1.2999886751741938,2.502000093460083,1.555554819696055,2.5480000972747803,-1.8000127157707346,2.509999990463257,0.11145993290781675
3557,2013-09-03,2.555999994277954,2.5840001106262207,2.5220000743865967,2.555999994277954,28787369.0,0.003139676882952358,1.2142778075799763,0.0,39.27271891822067,42.06609470302831,0.0002774253610220434,0.055282919639584094,-0.06721392781292401,0.1508078503575181,10.100800445415555,0.06200003623962402,-0.01932384215074867,-0.042400014400482355,-0.17007457482247412,0.08527454602150941,-0.10623729461147802,0.021437265810513306,0.029234497962582928,72.54890502759345,31.585065768361787,0.06383728021099586,9,-0.004000067710876465,0.028999924659729004,-0.10950005054473877,0.096000075340271,0.5280001163482666,1,0.14632240740082603,1.0000000000000246,2.5480000972747803,-1.2999886751741938,2.502000093460083,1.555554819696055,2.5480000972747803,0.14632240740082603
3558,2013-09-04,2.5,2.5699999332427983,2.4800000190734863,2.562000036239624,37171897.0,-0.021909230987214312,1.3076951292200796,-100.0,36.24160134154515,40.076441338996574,0.052029267350516495,0.11065558993272795,-0.007770014902736211,0.20667199622395627,10.658038247456194,0.08999991416931197,-0.037209603748287634,-0.09440001249313346,-0.22930954767273182,0.040509522686464905,-0.16185478008293286,-0.026945244903334054,0.0840001106262207,19.2307339617797,-17.350922141030658,0.06745476758979925,9,0.05199992656707764,0.0849999189376831,-0.08650004863739014,0.1520000696182251,0.6659998893737797,2,0.1807999610900881,1.2142778075799763,2.555999994277954,1.0000000000000246,2.5480000972747803,-1.2999886751741938,2.502000093460083,0.1807999610900881
3559,2013-09-05,2.49399995803833,2.5160000324249268,2.461999893188477,2.5,25099656.0,-0.0024000167846679465,1.8421046027204504,0.09677481378366218,32.752613674595935,38.05622425114941,0.04592827017268286,0.11183583655210327,-0.0006459003588830114,0.21275539556019707,11.225253847083174,0.05400013923644975,-0.04657752686617922,-0.09370005130767822,-0.2347533650522231,0.04735326243686666,-0.16422670817995044,-0.023173394435406003,0.09000015258789062,26.2295146040888,-2.233891519440391,0.07052665687227236,9,0.04900002479553223,0.08299994468688965,-0.06449997425079346,0.15800011157989502,0.7100000381469727,3,0.17722540421700717,1.3076951292200796,2.5,1.2142778075799763,2.555999994277954,1.0000000000000246,2.5480000972747803,0.17722540421700717
3560,2013-09-06,2.609999895095825,2.638000011444092,2.549999952316284,2.559999942779541,93301213.0,0.04651160345196459,-1.514289801465254,-8.333267106413414,47.64888642082895,38.4635014293749,-0.08110947886395303,-0.010034157838694213,-0.11434408836852405,0.09792934234507733,10.991277999073354,0.14400005340576172,-0.051594937286648435,0.02569988965988168,-0.1093386453043581,0.16073842462412147,-0.04181937782223821,0.09321915714200157,-0.1480000019073482,84.09085367340465,53.48311751449722,0.06751926748211981,9,-0.059999942779541016,-0.03299999237060547,-0.17349988222122192,0.0420001745223999,0.6000001430511475,4,0.15478929506017702,1.8421046027204504,2.49399995803833,1.3076951292200796,2.5,1.2142778075799763,2.555999994277954,0.15478929506017702
3561,2013-09-09,2.640000104904175,2.640000104904175,2.5859999656677246,2.611999988555908,28162603.0,0.011494333721897787,2.8571367750615204,0.5600028610256778,53.69774821013644,39.95167581739952,-0.11120307192923518,-0.0431940413855032,-0.13990564244887338,0.06849102696147469,10.727922735717911,0.054000139236450195,-0.0579278719990417,0.05630009174346906,-0.07757353040733461,0.19017371389427273,-0.010636719331932554,0.12323690281887067,-0.1780002117156978,100.0,64.69576154604,0.06693681107540174,9,-0.08900010585784912,-0.06300020217895508,-0.19300013780593872,0.011999964714050293,0.5739998817443852,0,0.1522727024374595,-1.514289801465254,2.609999895095825,1.8421046027204504,2.49399995803833,1.3076951292200796,2.5,0.1522727024374595
3562,2013-09-10,2.6979999542236333,2.6979999542236333,2.634000062942505,2.650000095367432,46992794.0,0.02196963902073934,1.6666699780455765,1.7142735501230406,60.49382080121156,42.403059913914056,-0.1505455586297919,-0.10417208770180064,-0.19366849396869634,0.011076700154361685,11.026860441688793,0.06399989128112837,-0.06322005556496357,0.11279994249343916,-0.025644945715293854,0.2512448307021722,0.043577498389072655,0.18202238659780567,-0.2288800525665282,100.0,58.27698292085914,0.0692224441043666,9,-0.11800003051757812,-0.11800003051757812,-0.20899987220764205,-0.04599988460540816,0.5780000686645508,1,0.1215715619828226,2.8571367750615204,2.640000104904175,-1.514289801465254,2.609999895095825,1.8421046027204504,2.49399995803833,0.1215715619828226
3563,2013-09-11,2.747999906539917,2.759999990463257,2.684000015258789,2.684000015258789,54428188.0,0.01853222874893312,-1.3750032596345485,1.333334989022779,61.09421809575295,45.08599512869797,-0.18241808957644512,-0.15636059097979782,-0.23869860809967225,-0.03919067316025249,11.356004534798764,0.07599997520446777,-0.058678768309182505,0.15909990072250357,0.0073468097853846,0.31085299165962255,0.08322335525394386,0.23497644619106328,-0.2651472017288201,95.97312751469514,51.05114233040699,0.07587654546855957,9,-0.1369999647140503,-0.1369999647140503,-0.24299991130828857,-0.0959998369216919,0.4980001449584961,2,0.12227082078374996,1.6666699780455765,2.6979999542236333,2.8571367750615204,2.640000104904175,-1.514289801465254,2.609999895095825,0.12227082078374996
3564,2013-09-12,2.7660000324249268,2.776000022888184,2.7160000801086426,2.7320001125335693,34242431.0,0.006550264373070602,1.2222241845186383,0.5312496507534412,60.736201254476306,47.8876568032169,-0.1857796426799041,-0.17531586030796342,-0.24986984980399374,-0.059304256909613606,11.869861422846848,0.05999994277954146,-0.04329524771402138,0.17200002670288095,0.0036695509597852727,0.3403305024459766,0.08783478883133311,0.2561652645744288,-0.2609755447616573,95.5752268404377,49.354942089411075,0.08416523787154781,9,-0.14700007438659624,-0.14700007438659624,-0.2550000548362732,-0.11399996280670166,0.4739999771118164,3,0.1446131063845928,-1.3750032596345485,2.747999906539917,1.6666699780455765,2.6979999542236333,2.8571367750615204,2.640000104904175,0.1446131063845928
3565,2013-09-13,2.7739999294281006,2.7799999713897705,2.746000051498413,2.7739999294281006,24388564.0,0.0028922259253050253,4.666613685130732,0.0,67.33332459132087,51.03012592312098,-0.1689005220259152,-0.18641514000051007,-0.2536440376025153,-0.06996736657518454,12.159636251319982,0.03399991989135742,-0.027508421190566956,0.1758999228477478,-0.005933864045147619,0.3577337097406432,0.08498302940129987,0.26681681629419574,-0.2418778882423398,96.90719495634113,44.91729964012855,0.09091689344644772,9,-0.15299999713897705,-0.15299999713897705,-0.262999951839447,-0.12199985980987549,0.4440000057220459,4,0.15501084271687526,1.2222241845186383,2.7660000324249268,-1.3750032596345485,2.747999906539917,1.6666699780455765,2.6979999542236333,0.15501084271687526
3566,2013-09-16,2.809999942779541,2.838000059127808,2.7799999713897705,2.7880001068115234,31821901.0,0.012977654746682887,-2.0526276163228663,100.0,80.29196699208475,55.587820153550325,-0.1830803508951111,-0.22032221387951711,-0.28330099896136796,-0.10895924152314773,12.744706313837195,0.06400012969970748,-0.011433546857401389,0.20339994430541974,-0.0011548823395837182,0.4079547709504232,0.10112253098291824,0.30567735762792125,-0.248132549969299,86.27445251379655,26.563588548324276,0.10227741332250173,9,-0.15999996662139848,-0.15999996662139848,-0.28099995851516724,-0.15799987316131592,0.39000010490417525,0,0.14234879128565647,4.666613685130732,2.7739999294281006,1.2222241845186383,2.7660000324249268,-1.3750032596345485,2.747999906539917,0.14234879128565647
3567,2013-09-17,2.8239998817443848,2.825999975204468,2.7839999198913574,2.7960000038146973,24736746.0,0.0049821847864508495,1.6249981373585805,1.2727312135596158,79.62263285201269,60.40793476582449,-0.17328992658296816,-0.22789178922092468,-0.2922118487770571,-0.12529325373532219,14.325344039139454,0.042000055313110796,0.011507294384387912,0.2058998942375183,-0.020379706033637923,0.43217949450867454,0.0927600941019402,0.3190396943730964,-0.22347391564968344,90.90897831475242,25.29035268875161,0.11313980013557821,9,-0.17399990558624223,-0.17399990558624223,-0.2909998297691345,-0.18999981880188033,0.3000001907348633,1,0.13810202593325616,-2.0526276163228663,2.809999942779541,4.666613685130732,2.7739999294281006,1.2222241845186383,2.7660000324249268,0.13810202593325616
3568,2013-09-18,2.789999961853028,2.8280000686645512,2.7860000133514404,2.8199999332427983,24983657.0,-0.012039632193736272,-1.2105368828544794,-1.0714322207084468,73.00379883446816,64.88028867247696,-0.10485397738849978,-0.18544262084457008,-0.2532840380719996,-0.09541359230603197,15.679426135202846,0.042000055313110796,0.030301663971150194,0.160499978065491,-0.07659421661301913,0.3975941727440011,0.04195288072623571,0.27904707540474627,-0.15622762273369162,60.655651205284435,-6.979735330945495,0.11854709733925506,9,-0.09599995613098189,-0.13999998569488525,-0.25549989938736006,-0.15799987316131636,0.4279999732971187,2,0.17419357264520197,1.6249981373585805,2.8239998817443848,-2.0526276163228663,2.809999942779541,4.666613685130732,2.7739999294281006,0.17419357264520197
3569,2013-09-19,2.845999956130981,2.8499999046325684,2.818000078201294,2.8299999237060547,38420987.0,0.020071682811335867,1.6666600439088841,-0.5333349227920283,82.08955290270298,68.7070293926852,-0.1180902972099398,-0.2342348258814524,-0.30218534863825797,-0.15438781304156768,17.18340070187082,0.05999994277954057,0.05160320535536256,0.2042999744415277,-0.05123004698928657,0.45982999587234197,0.07653496372612034,0.33206498515693506,-0.1836357362104586,96.1538902401837,21.131885833443448,0.12776501071540713,9,-0.12800002098083452,-0.19000005722045854,-0.30649995803832963,-0.2469999790191646,0.34800004959106534,3,0.14054817341291015,-1.2105368828544794,2.789999961853028,1.6249981373585805,2.8239998817443848,-2.0526276163228663,2.809999942779541,0.14054817341291015
3570,2013-09-20,2.825999975204468,2.8559999465942383,2.8159999847412114,2.8559999465942383,30809434.0,-0.0070274002933232715,1.666666666666637,-1.8749944120759008,77.25490324408388,71.32449106312379,-0.07177661984643935,-0.2092093650600808,-0.27485034714178314,-0.13750855242047022,18.97314220725762,0.0399999618530269,0.08189829903652068,0.1742999911308294,-0.09397875481670592,0.4425787370783647,0.040160618157061734,0.30843936410459705,-0.13361404573001856,60.52634055595525,-13.767696488763313,0.13413937297376774,9,-0.08099997043609664,-0.1670000553131108,-0.2754999399185185,-0.23499989509582564,0.39000010490417436,4,0.14649682872071534,1.6666600439088841,2.845999956130981,-1.2105368828544794,2.789999961853028,1.6249981373585805,2.8239998817443848,0.14649682872071534
3571,2013-09-23,2.8239998817443848,2.8399999141693115,2.808000087738037,2.8299999237060547,21818950.0,-0.0007077471612287889,1.4615229431830685,0.2000015894587128,76.58729313993052,73.11265465631479,-0.04574157138009527,-0.1969892654822334,-0.2617121164886562,-0.13905570232310804,20.29302020197031,0.031999826431274414,0.11775463855076529,0.15939990282058725,-0.11623854219607122,0.4350383478372457,0.021580680312257794,0.2972191253289167,-0.10216342918837329,55.55548196960164,-18.176113307630594,0.13781922250832931,9,-0.053999900817871094,-0.16499996185302734,-0.26949989795684814,-0.2389998435974121,0.43600010871887207,0,0.13951843835148736,1.666666666666637,2.825999975204468,1.6666600439088841,2.845999956130981,-1.2105368828544794,2.789999961853028,0.13951843835148736
3572,2013-09-24,2.881999969482422,2.8919999599456787,2.8299999237060547,2.8359999656677246,38928097.0,0.02053827555481713,-1.1379290500267192,-7.666613685130732,87.74702942725844,76.07407813759318,-0.0836982131115156,-0.23523124488245672,-0.3083796933482583,-0.20007823895082089,20.811336721442782,0.06800007820129395,0.13862358400983155,0.19719998836517316,-0.08006902331855947,0.4744690000489058,0.058565482523306844,0.3358344942070395,-0.13601408799952974,90.56604197968493,9.529824373373316,0.1386345058418663,9,-0.07799994945526123,-0.20500004291534424,-0.32749998569488525,-0.3219999074935913,0.3259999752044678,1,0.11034006994052947,1.4615229431830685,2.8239998817443848,1.666666666666637,2.825999975204468,1.6666600439088841,2.845999956130981,0.11034006994052947
3573,2013-09-25,2.9140000343322754,2.9260001182556152,2.861999988555908,2.869999885559082,42665436.0,0.01110342303563594,-1.1333396911681726,0.9565248940074014,89.47368656923787,79.26713206145556,-0.10021337337043379,-0.24813477193616196,-0.32863518082461995,-0.23545630436014342,21.463810385392275,0.06400012969970703,0.1553595391215281,0.20900005102157593,-0.07346571732983698,0.49146581937298883,0.06776716684586948,0.3502329351972824,-0.13881133715682603,89.83043998318946,1.784644621168539,0.14123288417570648,9,-0.07799994945526123,-0.2200000286102295,-0.35950005054473877,-0.37800002098083496,0.3359999656677246,2,0.07206590105449084,-1.1379290500267192,2.881999969482422,1.4615229431830685,2.8239998817443848,1.666666666666637,2.825999975204468,0.07206590105449084
3574,2013-09-26,2.9200000762939453,2.9300000667572017,2.8499999046325684,2.9119999408721924,38828186.0,0.0020590397704112195,4.71427355012319,0.18182064481170415,86.72986451389481,81.42230316396378,-0.09171616016624107,-0.23698700948297446,-0.3230945844403674,-0.24486568684857524,22.612499570024553,0.08000016212463334,0.16397589069510854,0.19640009403228742,-0.09147586625440685,0.4842760543189817,0.05246211388894029,0.34033807417563455,-0.11464909490246278,91.8032850959052,3.1226639671404115,0.14393798014334722,9,-0.06500005722045898,-0.22400009632110596,-0.35900014638900757,-0.3840000629425049,0.2919998168945317,3,0.10205474351713772,-1.1333396911681726,2.9140000343322754,-1.1379290500267192,2.881999969482422,1.4615229431830685,2.8239998817443848,0.10205474351713772
3575,2013-09-27,2.874000072479248,2.924000024795532,2.871999979019165,2.9200000762939453,27899313.0,-0.015753425552330946,-1.07999389650764,-5.74990314409179,76.71232727579545,81.02456541770943,-0.033569593529307884,-0.17042661522974534,-0.267720317946619,-0.20187457052474223,23.73627130324553,0.05200004577636674,0.1681840417016658,0.13180009126663217,-0.14359022604519422,0.40719040857845856,-0.005895067389281028,0.26949524992254537,-0.0437192740146215,54.098357452047765,-31.78102796289609,0.13769515865591328,9,-0.01700007915496826,-0.1780000925064087,-0.3130001425743103,-0.343999981880188,0.34999990463256836,4,0.11134304981654064,4.71427355012319,2.9200000762939453,-1.1333396911681726,2.9140000343322754,-1.1379290500267192,2.881999969482422,0.11134304981654064
3576,2013-09-30,2.8320000171661377,2.845999956130981,2.7839999198913574,2.8320000171661377,40299127.0,-0.014613797583129196,3.42859332425079,-0.0,65.87677832222317,79.4972482477328,0.013275407567550523,-0.11179064715333897,-0.21606048832551394,-0.16354138823779296,24.399822853659288,0.09000015258789062,0.17107514448936945,0.07560003995895404,-0.18659989638498553,0.3377999763028936,-0.05549992821301597,0.20670000813092404,0.09800004959106401,32.876745883609495,-49.10077692932854,0.1310999681719698,9,0.02499997615814209,-0.13600003719329834,-0.2630000710487366,-0.30199992656707764,0.31399989128112793,0,0.13559324174254672,-1.07999389650764,2.874000072479248,4.71427355012319,2.9200000762939453,-1.1333396911681726,2.9140000343322754,0.13559324174254672
3577,2013-10-01,2.9300000667572017,2.9300000667572017,2.8199999332427983,2.9300000667572017,35231663.0,0.03460453707522526,1.0,0.0,69.36170817176684,79.09257150743265,-0.07611116928627348,-0.19008044344671005,-0.3036431098015382,-0.2643243937070525,26.050561351732654,0.11000013351440341,0.17215509850118194,0.15490008592605564,-0.10037679849231251,0.4101769703444238,0.027261643716871564,0.2825385281352397,-0.14600014686584428,100.0,18.975205786844185,0.127638442209184,10,-0.07300007343292192,-0.23400008678436235,-0.35500007867813066,-0.39999997615814165,0.27799987792968794,1,0.11262795774311529,3.42859332425079,2.8320000171661377,-1.07999389650764,2.874000072479248,4.71427355012319,2.9200000762939453,0.11262795774311529
3578,2013-10-02,2.95199990272522,3.0199999809265137,2.8980000019073486,2.95199990272522,76828989.0,0.007508476268523356,-1.2592630203274102,0.0,69.62024043056195,77.70709234386143,-0.08126005581504137,-0.186018604767634,-0.3162380373312259,-0.28926298559537456,27.40140321572805,0.12199997901916504,0.16384615926728907,0.15429992675781312,-0.07737055336964493,0.3859704068852712,0.038464686694084094,0.27013516682154215,-0.16799998283386275,71.18641499369625,-7.667464525527805,0.11583524006372906,10,-0.049999952316284624,-0.21099996566772505,-0.39199995994567916,-0.4219998121261601,0.1800000667572017,2,0.08672088428097036,1.0,2.9300000667572017,3.42859332425079,2.8320000171661377,-1.07999389650764,2.874000072479248,0.08672088428097036
3579,2013-10-03,2.936000108718872,2.98799991607666,2.9300000667572017,2.936000108718872,28332707.0,-0.005419984598094785,-8.66657394897814,0.0,66.80500224073955,76.54599223237874,-0.05716240817661822,-0.1425142111571316,-0.29224381837686053,-0.27619708481625427,28.564447302680612,0.05799984931945845,0.15535599121846255,0.11620012521743783,-0.07412550883375024,0.3065257592686259,0.021037308191843795,0.21136294224303187,-0.14256018638610835,64.40684301554974,-11.6609554510961,0.09516281702559412,10,-0.03400015830993652,-0.19500017166137695,-0.36700016260147095,-0.406000018119812,0.307999849319458,3,0.10694818789299787,-1.2592630203274102,2.95199990272522,1.0,2.9300000667572017,3.42859332425079,2.8320000171661377,0.10694818789299787
3580,2013-10-04,3.013999938964844,3.013999938964844,2.9300000667572017,3.013999938964844,50243513.0,0.02656669869130468,1.0,0.0,69.46565996940602,75.754699657876,-0.11811055634192424,-0.19889284437595078,-0.3612425022772707,-0.3564515536479411,30.77804871832367,0.08399987220764249,0.15626468787486658,0.17399995326995876,-0.008150948298448313,0.35615085483836584,0.082924502485755,0.2650754040541625,-0.21149761428833047,97.45760999579755,21.743960674356558,0.09107545078420354,10,-0.11199998855590865,-0.2730000019073491,-0.43500000238418624,-0.48399984836578414,0.2760000228881836,4,0.06569341679934992,-8.66657394897814,2.936000108718872,-1.2592630203274102,2.95199990272522,1.0,2.9300000667572017,0.06569341679934992
3581,2013-10-07,3.0420000553131104,3.0499999523162837,2.9779999256134038,3.0420000553131104,35671139.0,0.009290018883637563,8.000119210824732,0.0,70.26024413536686,73.81172351433248,-0.12508988628781248,-0.2057825261137971,-0.38018186095679063,-0.3867260501424967,33.17726117258146,0.07200002670287997,0.14797720447545748,0.18190007209777814,0.0040036535199377,0.3597964906756186,0.09295186280885792,0.27084828138669836,-0.23079782438659668,96.52178420010591,21.791278959557758,0.0889482092889203,10,-0.12500011920928955,-0.28600013256073,-0.47000008821487427,-0.5170000791549683,0.26799988746643066,0,0.059829033033983015,1.0,3.013999938964844,-8.66657394897814,2.936000108718872,-1.2592630203274102,2.95199990272522,0.059829033033983015
3582,2013-10-08,3.026000022888184,3.0780000686645512,3.009999990463257,3.026000022888184,44608337.0,-0.00525970813083354,-3.249996274717161,0.0,72.69231439342188,71.9471266059085,-0.09668253919189818,-0.17280966098047612,-0.35428199275628147,-0.3731484592111838,35.01608494237362,0.06800007820129439,0.1454099398501656,0.14950003623962438,-0.02593391971894965,0.3249339921981984,0.06178305826033714,0.23721701421891161,-0.20046992867828406,71.1110963939204,-5.176723748112096,0.08771697797928703,10,-0.09500002861022994,-0.2560000419616699,-0.45750010013580367,-0.5349999666213994,0.27799987792968706,1,0.039656273843827305,8.000119210824732,3.0420000553131104,1.0,3.013999938964844,-8.66657394897814,2.936000108718872,0.039656273843827305
3583,2013-10-09,3.0840001106262207,3.109999895095825,3.0179998874664307,3.0840001106262207,53276034.0,0.019167246298523954,2.5384911646844137,0.0,72.79694641566041,70.39902459499356,-0.14307837343205332,-0.2153899488834492,-0.40330948886090656,-0.43268349629942104,36.33640715598393,0.09200000762939453,0.14591022635193118,0.19070011377334595,0.003145029768631069,0.3782551977780608,0.09692257177098851,0.2844776557757034,-0.23827241845994873,85.55566151946958,11.29411436120823,0.09377754200235754,10,-0.1370002031326294,-0.2980002164840698,-0.5155001878738403,-0.5970001220703125,0.25399994850158736,2,0.040207467448984735,-3.249996274717161,3.026000022888184,8.000119210824732,3.0420000553131104,1.0,3.013999938964844,0.040207467448984735
3584,2013-10-10,3.1659998893737797,3.1700000762939453,3.101999998092652,3.1659998893737797,60213281.0,0.026588772959190488,15.999225175827261,0.0,79.10958806241175,70.6653869046176,-0.20843227737504577,-0.28025506359316443,-0.47397379153418706,-0.5158847221450968,37.69191035598231,0.08599996566772461,0.13783620526157225,0.2526998996734622,0.0388380276474769,0.46656177169944746,0.14576896366046954,0.3596308356864548,-0.29384497691455236,98.33325551616149,21.41169032267679,0.10693093601299267,10,-0.18899989128112837,-0.3499999046325688,-0.5974999666213994,-0.6789999008178715,0.12800002098083452,3,-0.010739078041497652,2.5384911646844137,3.0840001106262207,-3.249996274717161,3.026000022888184,8.000119210824732,3.0420000553131104,-0.010739078041497652
3585,2013-10-11,3.2039999961853027,3.2179999351501465,3.1600000858306885,3.2039999961853027,72753437.0,0.012002561004207601,3.1428644414168936,0.0,80.64517617598062,72.30631999947954,-0.2175800108396797,-0.29975763442969416,-0.5018974181705715,-0.5538556050264964,39.17048848800498,0.05799984931945801,0.12645427192575998,0.26920000314712533,0.029416214325150403,0.5089837919691003,0.14930810873613787,0.3890918975581128,-0.2961036640659094,94.16669232977658,13.941727228322563,0.11989189441098738,10,-0.18500006198883057,-0.3200000524520874,-0.6440000534057617,-0.7170000076293945,0.1679999828338623,4,0.012484382615683964,15.999225175827261,3.1659998893737797,2.5384911646844137,3.0840001106262207,-3.249996274717161,3.026000022888184,0.012484382615683964
3586,2013-10-14,3.2100000381469727,3.236000061035156,3.1879999637603764,3.1979999542236333,30004978.0,0.001872672274910503,-2.0000000000000275,100.0,78.87325362539057,73.3631583832155,-0.18363292992654578,-0.2890752069101641,-0.4992843559804969,-0.5598870399819749,40.18545410436892,0.048000097274779385,0.12217550845727487,0.25520004034042376,-0.006481674336528798,0.5168817550173763,0.12435918300194748,0.38604089767890004,-0.258689201603274,88.49556868615596,9.182994860913368,0.13084085733847628,10,-0.14300000667572021,-0.2990000247955322,-0.6465001106262207,-0.7230000495910645,0.07999992370605513,0,0.024922094316309318,3.1428644414168936,3.2039999961853027,15.999225175827261,3.1659998893737797,2.5384911646844137,3.0840001106262207,0.024922094316309318
3587,2013-10-15,3.21399998664856,3.240000009536743,3.1800000667572017,3.2279999256134038,29336811.0,0.00124608986107555,2.157882848968626,-1.1666534212827262,77.77778758924698,74.2695525119583,-0.15992920921600895,-0.27653745560413556,-0.4946405659093318,-0.5649812080416154,41.197480366448566,0.05999994277954146,0.12732118205460274,0.2396999835968021,-0.03854195156597218,0.5179419187595764,0.10057901601541497,0.37882095117818926,-0.21713887418622813,88.28828441817326,9.880413502664013,0.1391209675813871,10,-0.12899994850158736,-0.276999950408936,-0.6500000357627873,-0.7269999980926518,0.06200003623962402,1,0.029869308192215005,-2.0000000000000275,3.2100000381469727,3.1428644414168936,3.2039999961853027,15.999225175827261,3.1659998893737797,0.029869308192215005
3588,2013-10-16,3.276000022888184,3.282000064849853,3.21399998664856,3.2179999351501465,50078294.0,0.0192906149648977,-1.0606089067421909,-4.1428814713896776,79.86578147726783,75.72075020490587,-0.19124839511934688,-0.31648720011101306,-0.5456797292490152,-0.6289395482932352,42.32424379605094,0.06800007820129306,0.14543302462647167,0.2774000167846684,-0.01746295678351517,0.572262990352852,0.12996853000057662,0.4248315035687602,-0.23537390895245824,96.66664459088096,19.128957226084353,0.14743148678409174,10,-0.16999995708465665,-0.29299998283386275,-0.6960000991821289,-0.7860000133514409,0.027999877929687056,2,0.008546971225293687,2.157882848968626,3.21399998664856,-2.0000000000000275,3.2100000381469727,3.1428644414168936,3.2039999961853027,0.008546971225293687
3589,2013-10-17,3.246000051498413,3.2720000743865967,3.2179999351501465,3.2679998874664307,37595746.0,-0.009157500360247983,2.5999841055392197,-0.3793069429029444,82.06898110942797,77.12111922046387,-0.12588911891292387,-0.2687633603026489,-0.5063889211416299,-0.6005173928074847,43.292093135058394,0.05800008773803755,0.15472563757928182,0.22740004062652597,-0.07795732585518644,0.5327574071082384,0.07472135738566976,0.3800787238673822,-0.15709914737986175,70.4917872602381,-9.597281146851415,0.15267868324085623,10,-0.11600005626678467,-0.24699997901916504,-0.6350001096725464,-0.7250000238418579,0.0439999103546147,3,0.0283425773782493,-1.0606089067421909,3.276000022888184,2.157882848968626,3.21399998664856,-2.0000000000000275,3.2100000381469727,0.0283425773782493
3590,2013-10-18,3.240000009536743,3.25600004196167,3.20199990272522,3.25,30098432.0,-0.0018484417333574088,3.909086968301233,0.4545484101697119,87.5000219134855,79.03665008469926,-0.09438524645023172,-0.2425951758716347,-0.4925881010652313,-0.5963057463347723,44.12905294343296,0.05400013923644975,0.16368893401082696,0.20069999694824237,-0.10581117233581416,0.5072111662322989,0.0474444123062141,0.35395558159027063,-0.1124792732719313,58.82347441324529,-26.11247665445552,0.1532555846420282,10,-0.09399998188018799,-0.22599995136260986,-0.6210000514984126,-0.7109999656677246,0.0659999847412105,4,0.016666636005841173,2.5999841055392197,3.246000051498413,-1.0606089067421909,3.276000022888184,2.157882848968626,3.21399998664856,0.016666636005841173
3591,2013-10-21,3.2179999351501465,3.242000102996826,3.1940000057220463,3.2320001125335693,28777585.0,-0.006790146395629915,1.8235219869992096,1.400019073504518,80.76923664740464,79.93408589069736,-0.050058289254526045,-0.19980843391195613,-0.4620438695178306,-0.5753459927035705,45.12922198633234,0.04800009727477983,0.1766628048226706,0.15899991989135742,-0.13979623457318358,0.4577960743558984,0.009601842659086923,0.3083979971236279,-0.0595833331683262,37.25477363090509,-43.88473057856953,0.14939807723227044,10,-0.0679999589920044,-0.18699991703033447,-0.597000002861023,-0.6869999170303345,0.12000012397766158,0,0.04785582565955937,3.909086968301233,3.240000009536743,2.5999841055392197,3.246000051498413,-1.0606089067421909,3.276000022888184,0.04785582565955937
3592,2013-10-22,3.2000000476837163,3.2219998836517334,3.1659998893737797,3.20199990272522,39578662.0,-0.005593501500673725,1.66667801998187,0.142844978798045,76.72416805230412,80.37044385032443,-0.005342710253112504,-0.1652349405862581,-0.4360486309267837,-0.5575116922023904,45.44555492437997,0.05599999427795366,0.18241247145035944,0.12510002851486268,-0.16782414510636867,0.41802420213609404,-0.021362058295752995,0.27156211532547836,0.08200001716613681,29.3104369630454,-50.89505284486448,0.1464620868106156,10,-0.008000016212463823,-0.1670000553131108,-0.5500000715255737,-0.6399999856948857,0.15599989891052202,1,0.028124972758815092,1.8235219869992096,3.2179999351501465,3.909086968301233,3.240000009536743,2.5999841055392197,3.246000051498413,0.028124972758815092
3593,2013-10-23,3.124000072479248,3.1879999637603764,3.124000072479248,3.1800000667572017,29264534.0,-0.023749991897493827,-1.2857106364499629,28.00202670481618,67.93893025573126,79.12925964958217,0.08596845739806058,-0.07662418780445357,-0.35296501300887906,-0.4820889892000979,45.17410558597186,0.07599997520446822,0.18442091755180412,0.038600051403045565,-0.2449447000631304,0.32214480286922154,-0.10317232433004264,0.18037242713613377,0.15567998886108336,0.0,-78.80815354981213,0.14177237573308804,10,0.07899999618530273,-0.09100008010864258,-0.4740000963211055,-0.5640000104904175,0.25999999046325684,2,0.048655552779263145,1.66667801998187,3.2000000476837163,1.8235219869992096,3.2179999351501465,3.909086968301233,3.240000009536743,0.048655552779263145
3594,2013-10-24,3.2179999351501465,3.2179999351501465,3.1440000534057617,3.1480000019073486,34404653.0,0.030089584023696547,1.1142843518925345,-1.2499989356312444,68.88888987003534,77.82300561558824,0.0001346695769934847,-0.15510633808144103,-0.4383205180782044,-0.5752950875743714,45.25748824066923,0.09399986267089844,0.18989125623272995,0.11769992113113403,-0.16051776099777015,0.3959176032600382,-0.02140891993331806,0.2568087621955861,0.05545292663574175,71.21203363870184,-5.020750347372328,0.13910884106445215,10,-0.014999866485595703,-0.18499994277954102,-0.5459999442100525,-0.6579998731613159,0.13000011444091797,3,0.026724663580116603,-1.2857106364499629,3.124000072479248,1.66667801998187,3.2000000476837163,1.8235219869992096,3.2179999351501465,0.026724663580116603
3595,2013-10-25,3.1940000057220463,3.233999967575073,3.181999921798706,3.20199990272522,30474480.0,-0.007458026697250486,-2.249996274717133,-0.11428435189253443,64.17910580540592,76.19032252447884,0.025218970487186798,-0.11162677836780466,-0.4066795422530882,-0.549866469124666,45.39411967419716,0.05200004577636674,0.191440369709305,0.07769999504089409,-0.18190381266132727,0.33730380274311544,-0.05210190881021681,0.207501898892005,0.07347474449157643,59.32196198234932,-13.751847563810529,0.1298019038511107,10,0.009000062942504439,-0.16100001335144087,-0.5070000886917119,-0.6280000209808354,0.027999877929687056,4,0.030056341878208492,1.1142843518925345,3.2179999351501465,-1.2857106364499629,3.124000072479248,1.66667801998187,3.2000000476837163,0.030056341878208492
3596,2013-10-28,3.2160000801086426,3.24399995803833,3.181999921798706,3.20199990272522,29160448.0,0.006887938117464909,-1.2962917176248272,-1.750044704059073,67.52768647682322,75.05142240087619,0.004648328596911888,-0.10897046182040082,-0.41894901994526634,-0.5705828314842587,47.413696127049285,0.06200003623962402,0.18146433599490042,0.08050006628036499,-0.14515125568075637,0.30615138824148636,-0.03232559470019547,0.19332572726092545,0.04573568299560504,76.66674613960215,3.2065018534023153,0.11282566098056065,10,-0.013000011444091797,-0.1830000877380371,-0.5140001177787781,-0.6470000743865967,-0.07800006866455078,0,0.027985047241127825,-2.249996274717133,3.1940000057220463,1.1142843518925345,3.2179999351501465,-1.2857106364499629,3.124000072479248,0.027985047241127825
3597,2013-10-29,3.259999990463257,3.259999990463257,3.20199990272522,3.20199990272522,27475184.0,0.0136815638241925,-1.0000000000000153,4.14281091943267,66.66666666666666,73.58485408858718,-0.035917375705407206,-0.13384214877965306,-0.45102348248463553,-0.612870468646666,48.687749644392724,0.058000087738036665,0.1670030702656229,0.10799998044967651,-0.10210675142068393,0.31810671232003696,0.002946614514496293,0.21305334638485673,-0.1359999179840088,100.0,26.910212450452676,0.10505336593518026,10,-0.06199991703033447,-0.22699999809265137,-0.5455000400543213,-0.6909999847412109,-0.13199996948242188,1,0.0239264015008378,-1.2962917176248272,3.2160000801086426,-2.249996274717133,3.1940000057220463,1.1142843518925345,3.2179999351501465,0.0239264015008378
3598,2013-10-30,3.2079999446868896,3.2679998874664307,3.20199990272522,3.246000051498413,33890263.0,-0.01595093433389172,-1.6399893188884307,-0.6551732642742681,54.21687381478891,70.49017550029394,0.006059717420751287,-0.06501311721225678,-0.38642474150214046,-0.5581657695854116,49.291517529267594,0.0659999847412105,0.15362030455012743,0.04319993257522592,-0.14572897796814566,0.2321288431185975,-0.05126452269646009,0.13766438784691193,-0.08127987384796143,51.61288461871242,-17.528490161416663,0.0944644552716858,10,-0.011999964714050293,-0.17499995231628418,-0.4674999713897705,-0.6209999322891235,-0.12999987602233842,2,0.04613466473167094,-1.0000000000000153,3.259999990463257,-1.2962917176248272,3.2160000801086426,-2.249996274717133,3.1940000057220463,0.04613466473167094
3599,2013-10-31,3.25,3.25,3.190000057220459,3.2000000476837163,25537109.0,0.013092286794665009,1.4,-1.315784520403542,54.58167500973622,66.83258139987736,-0.03946325963849784,-0.08672960709979094,-0.41636781510808474,-0.5968062747240848,49.8302026417432,0.059999942779541016,0.14227061808168084,0.0694999933242797,-0.08913031402297245,0.22813030067153184,-0.009815160349346375,0.14881514699790577,-0.11762873649597161,79.06988993928641,12.553147844875895,0.07931515367362611,10,-0.054000020027160645,-0.21700000762939453,-0.48499995470046997,-0.6459999084472656,-0.1419999599456787,3,0.04123078859769391,-1.6399893188884307,3.2079999446868896,-1.0000000000000153,3.259999990463257,-1.2962917176248272,3.2160000801086426,0.04123078859769391
3600,2013-11-01,3.211999893188477,3.25,3.2079999446868896,3.242000102996826,20353484.0,-0.011692340557391656,-1.210523013602369,-0.6000047683761259,50.18725237280104,63.434583147143634,-0.006540457774683706,-0.034925943602265974,-0.3672774101377452,-0.5560486259207686,50.194611826563076,0.04200005531311035,0.12110096014560545,0.02159988880157515,-0.11668794957385797,0.15988772717700828,-0.04754403038614141,0.09074380798929171,-0.0742034847259525,34.883701588534244,-27.66098459498121,0.06914391918771655,11,-0.01599991321563765,-0.17899990081787154,-0.43649989366531416,-0.5949999094009404,-0.08599996566772505,4,0.042341270524633545,1.4,3.25,-1.6399893188884307,3.2079999446868896,-1.0000000000000153,3.259999990463257,0.042341270524633545
3601,2013-11-04,3.2239999771118164,3.240000009536743,3.2100000381469727,3.2100000381469727,17400320.0,0.003736016289660249,-3.2857288828337876,-0.4666613685130801,50.92250825117347,60.56773205812911,-0.01966825806814132,-0.03435325107542031,-0.36588482253391463,-0.5650017857140961,50.310325915655376,0.029999971389770508,0.10033409569119023,0.02449997663497916,-0.09540082829396246,0.14440078156392078,-0.03545042582949165,0.08445037909944997,-0.08099542948913552,43.589735752166405,-15.050067136942232,0.05995040246447078,11,-0.02799999713897705,-0.19099998474121094,-0.44749999046325684,-0.6069999933242798,-0.13400006294250488,0,-0.0006203763878046553,-1.210523013602369,3.211999893188477,1.4,3.25,-1.6399893188884307,3.2079999446868896,-0.0006203763878046553
3602,2013-11-05,3.1459999084472656,3.236000061035156,3.1459999084472656,3.2219998836517334,38246571.0,-0.024193569856792108,-1.3684258408178898,-5.428593324250682,38.35124605733489,57.28021159164063,0.055726595006579505,0.05596733224505002,-0.2722853831172549,-0.4855589974622143,49.71564858782245,0.09000015258789018,0.0746983419975531,-0.05950008630752546,-0.151640692082315,0.032640519467264095,-0.10557038919492001,-0.013429783420130903,0.12199997901916504,0.0,-51.60601530088609,0.046070302887394776,11,0.060000061988830566,-0.09499990940093994,-0.36949992179870605,-0.5129998922348022,-0.07999992370605424,1,-0.0025428789688434206,-3.2857288828337876,3.2239999771118164,-1.210523013602369,3.211999893188477,1.4,3.25,-0.0025428789688434206
3603,2013-11-06,3.2079999446868896,3.2079999446868896,3.1600000858306885,3.1659998893737797,27262150.0,0.019707577254897135,1.2857045543565262,-0.5526324870516651,46.77965279798273,54.82362969474589,0.00770529602823089,0.003935123171742383,-0.31867559310011107,-0.5457411401541945,48.872210596817055,0.06200003623962402,0.058563006329997336,-0.0037000417709349698,-0.07596011783925105,0.06856003429738111,-0.03983007980509301,0.03242999626322307,0.057559943199157804,59.61536698088985,9.968732811781834,0.03613003803415794,11,-0.001000046730041504,-0.11799991130828857,-0.4314999580383301,-0.5609998703002934,-0.1640000343322754,2,-0.02493763250792791,-1.3684258408178898,3.1459999084472656,-3.2857288828337876,3.2239999771118164,-1.210523013602369,3.211999893188477,-0.02493763250792791
3604,2013-11-07,3.131999969482422,3.247999906539917,3.128000020980835,3.2079999446868896,45558036.0,-0.02369076574653295,-1.8571444790404206,-1.809520836053402,41.81817984778057,52.339082366120856,0.0784758529929972,0.08143238823145627,-0.22885212163363455,-0.46770806659616415,47.79338945594643,0.11999988555908203,0.04367719166233819,-0.07800002098083514,-0.1561469910516089,0.00014694908993861944,-0.1170735060162218,-0.03892653594544848,0.13116871881485004,3.2786468766183643,-43.33971679879744,0.039073485035386796,11,0.06599998474121094,-0.025999903678894487,-0.31050002574920654,-0.43299996852874756,-0.11400008201599121,3,-0.017241347810994512,1.2857045543565262,3.2079999446868896,-1.3684258408178898,3.1459999084472656,-3.2857288828337876,3.2239999771118164,-0.017241347810994512
3605,2013-11-08,3.24399995803833,3.25,3.140000104904175,3.140000104904175,54493429.0,0.03575989452337591,-1.1153855852840509,-1.3684195666427201,51.73333485921224,50.584154408608526,-0.028704340167421627,-0.02889891596295957,-0.32395920923414145,-0.5756298638640427,46.40178853157826,0.11800003051757812,0.0407930109792618,0.031999969482421786,-0.0475355312833039,0.11153547024814747,-0.007767780900441057,0.07176771986528463,0.013761983566284552,95.08193197252322,45.32608474495285,0.03976775038286289,11,-0.046000003814697266,-0.1379998922348027,-0.42250001430511475,-0.5269999504089355,-0.14999985694885298,4,-0.04192352643131625,-1.8571444790404206,3.131999969482422,1.2857045543565262,3.2079999446868896,-1.3684258408178898,3.1459999084472656,-0.04192352643131625
3606,2013-11-11,3.289999961853028,3.289999961853028,3.2239999771118164,3.24399995803833,31520283.0,0.014180026020257586,1.8695643159978492,0.44230835360276627,55.784055315553694,49.37497536959597,-0.07051944680252387,-0.07230535953907546,-0.3536664375005505,-0.6163166937892126,45.00769508801321,0.06599998474121138,0.031135994950369117,0.07399997711181694,-0.012824712661766657,0.16082466688540054,0.03058763222502492,0.11741232199860896,-0.16199994087219283,100.0,45.689245293521296,0.043412344886791826,11,-0.08099997043609664,-0.156000018119812,-0.46850001811981246,-0.5529999732971196,-0.2699999809265141,0,-0.04984803532943083,-1.1153855852840509,3.24399995803833,-1.8571444790404206,3.131999969482422,1.2857045543565262,3.2079999446868896,-0.04984803532943083
3607,2013-11-12,3.309999942779541,3.3559999465942383,3.2880001068115234,3.2999999523162837,58517590.0,0.006079021628695891,-3.0000280495073803,0.21739107899947888,62.880875266817455,50.33764219759915,-0.09239766599158106,-0.08932420268516594,-0.357063219664163,-0.628214648583417,43.93653740832186,0.06799983978271484,0.0269676339011089,0.089199960231781,-0.007241125818125749,0.18564104628168776,0.04097941720682785,0.13742050325673416,-0.17875992298126242,79.82455314801511,17.873694887208615,0.04822054302495336,11,-0.0679999589920044,-0.12699997425079346,-0.47350001335144043,-0.5540000200271606,-0.23600006103515625,1,-0.06646526659015184,1.8695643159978492,3.289999961853028,-1.1153855852840509,3.24399995803833,-1.8571444790404206,3.131999969482422,-0.06646526659015184
3608,2013-11-13,3.303999900817871,3.3580000400543213,3.2939999103546143,3.318000078201294,35006702.0,-0.0018127015303304184,-2.7646959826656476,-1.4000190735044558,56.78232845340124,50.58215924689525,-0.07973270446621816,-0.08550269299758506,-0.332382054562848,-0.6138736099465545,42.58504311289247,0.06400012969970703,0.01872532766819024,0.08179992437362671,-0.018740904631751487,0.1823407533790049,0.03152950987093739,0.13207033887631603,-0.16376948394775415,76.52168053986254,15.092000559329065,0.05027041450268912,11,-0.06099987030029297,-0.11599993705749512,-0.4534999132156372,-0.533999919891357,-0.18199992179870605,2,-0.07203387506692882,-3.0000280495073803,3.309999942779541,1.8695643159978492,3.289999961853028,-1.1153855852840509,3.24399995803833,-0.07203387506692882
3609,2013-11-14,3.338000059127808,3.338000059127808,3.263999938964844,3.3299999237060547,30754185.0,0.010290605124267937,17.499716882727792,-0.5714310042404227,61.18011916476563,51.803588890446875,-0.11168186160023774,-0.11832355639654679,-0.3467274117528807,-0.6404000180081293,40.91598672209501,0.07400012016296387,0.008646483467181998,0.11120008230209377,-0.0015970737071433483,0.2239972383113309,0.05480150429747521,0.16759866030671233,-0.1847034648666388,90.82569409356093,27.9260964140762,0.05639857800461865,11,-0.09500002861022994,-0.10800004005432173,-0.47150015830993697,-0.5520001649856572,-0.24200010299682706,3,-0.08807673563972718,-2.7646959826656476,3.303999900817871,-3.0000280495073803,3.309999942779541,1.8695643159978492,3.289999961853028,-0.08807673563972718
3610,2013-11-15,3.2939999103546143,3.338000059127808,3.276000022888184,3.3359999656677246,27123626.0,-0.013181590171897906,1.6956395544705318,-5.249918045000453,55.85583779532463,52.35173661757479,-0.06126997421881741,-0.07385713700423624,-0.2869181048296525,-0.5892019062788867,39.51007445666126,0.06200003623962402,0.009685554397846907,0.0644999384880065,-0.052147062200953,0.181146939176966,0.006176438143526752,0.12282343883248625,-0.12842110934585582,52.238731613754965,-8.550962567836962,0.05832350034447973,11,-0.05099987983703613,-0.05299985408782959,-0.3974999189376831,-0.4779999256134033,-0.18799996376037598,4,-0.0837887159682621,17.499716882727792,3.338000059127808,-2.7646959826656476,3.303999900817871,-3.0000280495073803,3.309999942779541,-0.0837887159682621
3611,2013-11-18,3.371999979019165,3.374000072479248,3.236000061035156,3.282000064849853,45700865.0,0.02367943861181021,1.9361672986443224,-2.1428522771782736,57.99999046326723,54.53493044045616,-0.12970872262728106,-0.14727944938141047,-0.3488438415340962,-0.6586151458043421,37.89382341546531,0.13800001144409224,0.009492557750630404,0.13480000495910627,0.0021197929139624705,0.26748021700425006,0.06845989893653437,0.20114011098167817,-0.19487590366767282,98.55065703317474,40.956050535027174,0.06634010602257197,11,-0.12099993228912354,-0.12299990653991699,-0.4205000400543213,-0.5320000648498535,-0.20000004768371626,0,-0.082443617929841,1.6956395544705318,3.2939999103546143,17.499716882727792,3.338000059127808,-2.7646959826656476,3.303999900817871,-0.082443617929841
3612,2013-11-19,3.289999961853028,3.361999988555908,3.282000064849853,3.351999998092652,27546193.0,-0.024317917460364047,-1.0512845593067153,-0.6888899485280254,55.616433882185454,55.51679500536757,-0.02808793539167631,-0.06133587404920471,-0.25326071643403836,-0.5688969644181037,36.807515364051426,0.08999991416931197,0.013237930590852542,0.04829999208450353,-0.08517043723315876,0.18177042140216582,-0.018435222574327614,0.11503520674333467,-0.09712580673131521,39.13035966649096,-18.42689909820953,0.06673521465883109,11,-0.038999915122986284,-0.04099988937377974,-0.30099993944168135,-0.4409999847412114,-0.115999937057496,1,-0.08206686445505063,1.9361672986443224,3.371999979019165,1.6956395544705318,3.2939999103546143,17.499716882727792,3.338000059127808,-0.08206686445505063
3613,2013-11-20,3.276000022888184,3.309999942779541,3.259999990463257,3.2839999198913574,30331166.0,-0.004255300646556437,-1.5,0.12903052140573873,51.85185185185188,56.63164745026438,-0.0038306315875216157,-0.037275757147555044,-0.22717219030601976,-0.5471499780779778,36.35688513388399,0.04999995231628418,0.015651299593631762,0.02670005559921318,-0.09537517333040268,0.14877528452882904,-0.034337558865594975,0.08773767006402133,-0.06863579437786882,28.98547719993006,-24.782717673864674,0.06103761446480794,11,-0.018999934196472612,-0.02699995040893599,-0.2649999856948857,-0.4250000715255742,-0.14199995994567916,2,-0.06166060431394993,-1.0512845593067153,3.289999961853028,1.9361672986443224,3.371999979019165,1.6956395544705318,3.2939999103546143,-0.06166060431394993
3614,2013-11-21,3.303999900817871,3.309999942779541,3.2179999351501465,3.252000093460083,27195161.0,0.008546971225293687,1.8750051222828619,-6.500059605412532,56.64739565747673,57.1776542056271,-0.005438433825742273,-0.061663927297261445,-0.24308916620255738,-0.5663949202681149,35.31913826809718,0.09200000762939453,0.03422451352198852,0.050399935245514005,-0.07308354604734557,0.17388341653837358,-0.011341805400916005,0.11214167589194401,0.07000017166137695,55.128134590226075,-0.9863221161000055,0.06174174064642988,11,-0.007999897003173828,-0.05499982833862305,-0.25949984788894653,-0.43199992179870605,-0.1259999275207524,3,-0.05508472374761686,-1.5,3.276000022888184,-1.0512845593067153,3.289999961853028,1.9361672986443224,3.371999979019165,-0.05508472374761686
3615,2013-11-22,3.289999961853028,3.318000078201294,3.2799999713897705,3.308000087738037,19704434.0,-0.004237269789680642,1.0,-0.34615754941471755,54.75504045556487,57.0633192211839,0.017626412544055725,-0.042270376411740695,-0.21717778250179398,-0.5450376789138502,34.13020430919614,0.03800010681152344,0.04336631480652953,0.03159999847412154,-0.08957044534187553,0.1527704422901186,-0.028985223433876772,0.09218522038211985,0.08088010787963817,46.15382264118676,-11.068018005226058,0.06058522190799851,11,0.006000041961669478,-0.04099988937377974,-0.22549992799758956,-0.41799998283386275,-0.10399985313415572,4,-0.058966567772475,1.8750051222828619,3.303999900817871,-1.5,3.276000022888184,-1.0512845593067153,3.289999961853028,-0.058966567772475
3616,2013-11-25,3.3059999942779537,3.3239998817443848,3.282000064849853,3.318000078201294,18730916.0,0.0048632317964873994,2.5000298027061225,0.6666666666667078,62.658230474486764,57.038580910924935,0.00462056573779801,-0.05394807433786353,-0.22199542581905263,-0.5527143200796325,32.82340160255405,0.041999816894531694,0.06432897978125673,0.04310003519058192,-0.07812513743581384,0.16432520781697768,-0.01751255112261596,0.1037126215037798,0.06182247276306185,61.11112950759928,-3.210549984859675,0.0606125863131978,11,-0.009999990463256392,-0.05699992179870561,-0.22599995136260942,-0.4340000152587886,-0.07999992370605424,0,-0.0604960822836893,1.0,3.289999961853028,1.8750051222828619,3.303999900817871,-1.5,3.276000022888184,-0.0604960822836893
3617,2013-11-26,3.338000059127808,3.3580000400543213,3.309999942779541,3.3199999332427983,28066107.0,0.009679390473454452,-1.5263138081613625,-1.4999999999999445,60.797347455734204,57.48469413340638,-0.02569175576026872,-0.08411771039364302,-0.242662030300282,-0.5768868388342252,31.49141499542581,0.05200004577636763,0.07073986493394546,0.07120009660720861,-0.05456596980968831,0.19696616302410552,0.008317063398759927,0.1340831298156573,0.026825957275390167,85.71431004269424,19.938198094549534,0.06288303320844854,11,-0.042000055313110796,-0.08899998664856001,-0.247500061988831,-0.466000080108643,-0.09599995613098189,1,-0.04973041487474805,2.5000298027061225,3.3059999942779537,1.0,3.289999961853028,1.8750051222828619,3.303999900817871,-0.04973041487474805
3618,2013-11-27,3.3559999465942383,3.3959999084472656,3.345999956130981,3.3540000915527344,31043620.0,0.00539241676081148,-4.555511404275385,0.11110228085512198,70.58822755995308,58.53003951064943,-0.03971632633231881,-0.09534994463905688,-0.24778953899679568,-0.5868111733644636,30.203899056748185,0.057999849319457564,0.07068030918369583,0.08179998397827148,-0.046783584160501324,0.2103835521170443,0.01750819990888486,0.1460917680476581,-0.1380000114440918,77.52810794737645,3.687592578390962,0.0642917840693865,11,-0.04900002479553223,-0.09599995613098145,-0.24349993467330933,-0.48399996757507324,-0.13599991798400923,2,-0.05423120521304092,-1.5263138081613625,3.338000059127808,2.5000298027061225,3.3059999942779537,1.0,3.289999961853028,-0.05423120521304092
3619,2013-11-28,3.384000062942505,3.3980000019073486,3.3540000915527344,3.3580000400543213,20330084.0,0.008343300594114034,-1.5882361190973733,13.000953743443015,65.21739355783023,59.57021237315004,-0.06761564866894076,-0.1188920409116534,-0.2641318356087261,-0.6057883797451478,29.136287435344954,0.04399991035461426,0.0639488454300503,0.10310009717941293,-0.033865407102614764,0.24006560146144063,0.03461734503839908,0.17158284932042678,-0.16244012832641586,88.13564801344842,16.280518887627778,0.06848275214101385,11,-0.07600009441375732,-0.12100005149841309,-0.26600003242492676,-0.5120000839233398,-0.11400008201599121,3,-0.07387706718380394,-4.555511404275385,3.3559999465942383,-1.5263138081613625,3.338000059127808,2.5000298027061225,3.3059999942779537,-0.07387706718380394
3620,2013-11-29,3.3480000495910645,3.3919999599456787,3.3480000495910645,3.369999885559082,16729981.0,-0.010638301619928847,-3.0000216745778876,-0.8461467923559403,56.444450095844175,59.39737455454748,-0.02587075968854835,-0.07608156739509297,-0.21600720902531512,-0.5607235210485095,27.96227956888062,0.04399991035461426,0.06302003201399398,0.06030007600784293,-0.07576357674119549,0.19636372875688135,-0.007731750366676504,0.12833190238236236,-0.11938251228332497,56.896569442532005,-10.927565714936655,0.06803182637451927,11,-0.040000081062316895,-0.08500003814697266,-0.23000001907348633,-0.4760000705718994,-0.04400014877319336,4,-0.050776605070454006,-1.5882361190973733,3.384000062942505,-4.555511404275385,3.3559999465942383,-1.5263138081613625,3.338000059127808,-0.050776605070454006
3621,2013-12-02,3.2219998836517334,3.313999891281128,3.2100000381469727,3.2999999523162837,51890618.0,-0.037634457608422434,-1.039217611227204,3.5454841016970993,42.08633232348569,57.89402993691418,0.08561791729670487,0.05245022394778198,-0.07903210067594202,-0.4244789102178834,26.27946679860941,0.1380000114440918,0.052598367914192146,-0.06560008525848371,-0.2018636617680194,0.07066349125105198,-0.13373187351325155,0.0025317029962841353,0.17600011825561523,6.3828977754781375,-57.44789693994756,0.06813178825476791,12,0.08200013637542725,0.0410001277923584,-0.10399985313415527,-0.34999990463256836,0.09400010108947798,0,-0.011173114907769621,-3.0000216745778876,3.3480000495910645,-1.5882361190973733,3.384000062942505,-4.555511404275385,3.3559999465942383,-0.011173114907769621
3622,2013-12-03,3.138000011444092,3.242000102996826,3.138000011444092,3.2320001125335693,38337969.0,-0.026070724779927112,-1.2127655257250833,1.2051284402548088,36.9085322974289,56.233661097533854,0.16292215487633044,0.14315991772714254,0.01332310537326098,-0.3309703231097263,26.310471880527675,0.10400009155273438,0.04688611222082262,-0.1491999626159668,-0.2872489555044262,-0.011150969727507398,-0.21822445906019627,-0.08017546617173732,0.2562399911880493,0.0,-59.65501249369723,0.06902449644422963,12,0.12999999523162842,0.125,-0.019999980926513672,-0.26600003242492676,0.20399999618530273,1,0.02804335844706074,-1.039217611227204,3.2219998836517334,-3.0000216745778876,3.3480000495910645,-1.5882361190973733,3.384000062942505,0.02804335844706074
3623,2013-12-04,3.128000020980835,3.1840000152587886,3.1059999465942383,3.1519999504089355,34673523.0,-0.003186740097765317,-1.2941170283261854,0.255318123597073,32.78688588663934,53.58249334521858,0.16731558882536035,0.1547956690121044,0.030702882233314632,-0.3115190364132956,26.467895955113047,0.07800006866455034,0.03197761363023455,-0.15519995689392108,-0.3068749710360188,-0.0035249427518233567,-0.23103746396497016,-0.079362449822872,0.2559903820037843,7.534270622999061,-46.187682571796984,0.07583750707104892,12,0.1239999532699585,0.1239999532699585,-0.012499988079071045,-0.2560000419616699,0.19199991226196333,2,0.03644503876321736,-1.2127655257250833,3.138000011444092,-1.039217611227204,3.2219998836517334,-3.0000216745778876,3.3480000495910645,0.03644503876321736
3624,2013-12-05,3.0780000686645512,3.1840000152587886,3.0780000686645512,3.125999927520752,35072556.0,-0.015984639380087207,-3.416677428648108,1.9999999999999816,32.467543525909235,51.10610479747907,0.20326121975177802,0.21138023126159577,0.08746034346156728,-0.25251805861859333,26.222761393688177,0.1059999465942374,0.02267139346680569,-0.2024999141693109,-0.36689672732442213,-0.03810310101419967,-0.2846983207468665,-0.12030150759175529,0.2893109069366453,0.0,-51.68262199075277,0.08219840657755552,12,0.15999996662139848,0.15999996662139848,0.03649991750717119,-0.2060000896453862,0.2879998683929439,3,0.046133839109135266,-1.2941170283261854,3.128000020980835,-1.2127655257250833,3.138000011444092,-1.039217611227204,3.2219998836517334,0.046133839109135266
3625,2013-12-06,3.1080000400543213,3.119999885559082,3.026000022888184,3.095999956130981,42320482.0,0.009746579181457271,4.222247241612225,-0.25000248353418003,26.760562197884013,47.11747498896765,0.161738077273613,0.17989224595380549,0.0661887529610965,-0.2741772681913779,26.116957556023852,0.093999862670898,0.017866713478143836,-0.1656999468803404,-0.34685074907690483,0.015450855316224033,-0.25627534797862284,-0.07512454578205796,0.23616606299194354,28.47224119361656,-16.56799253903383,0.09057540109828227,12,0.10399997234344482,0.10399997234344482,0.006499946117401123,-0.23600006103515625,0.26199984550476074,4,0.052123532427419406,-3.416677428648108,3.0780000686645512,-1.2941170283261854,3.128000020980835,-1.2127655257250833,3.138000011444092,0.052123532427419406
3626,2013-12-09,3.125999927520752,3.125999927520752,3.0820000171661377,3.109999895095825,22236056.0,0.0057914695091561,4.499977648303506,1.333326710641292,33.73014596523616,44.110008156690085,0.12909585213328745,0.15702676546139394,0.05866036142420583,-0.2833596414318307,25.48961191547167,0.04399991035461426,0.006503841589660109,-0.13950005769729623,-0.3320338443173192,0.05303372892272673,-0.23576695100730793,-0.04323316438728453,0.18634956750970488,46.296234974667925,0.4874387077139204,0.09626689331001155,12,0.08600008487701416,0.08600008487701416,-0.011499941349029541,-0.2539999485015869,0.26400017738342285,0,0.05694177140889822,4.222247241612225,3.1080000400543213,-3.416677428648108,3.0780000686645512,-1.2941170283261854,3.128000020980835,0.05694177140889822
3627,2013-12-10,3.0899999141693115,3.124000072479248,3.0859999656677246,3.109999895095825,21158156.0,-0.011516319317381507,-1.7143051771117166,-1.249996274717251,32.31937405578714,39.85791332289387,0.14105048890711824,0.18519489093764951,0.10177012910031147,-0.2389493419100459,24.161643737522464,0.039999961853027344,-0.004115184812266026,-0.16450006961822528,-0.3709635279828172,0.041963388746366626,-0.2677317988005212,-0.061268340435929325,0.193714633646918,40.506262260449624,-7.123621513078255,0.10323172918229606,12,0.12200009822845459,0.12200009822845459,0.02450007200241089,-0.21799993515014648,0.3800001144409175,1,0.07313918344643566,4.499977648303506,3.125999927520752,4.222247241612225,3.1080000400543213,-3.416677428648108,3.0780000686645512,0.07313918344643566
3628,2013-12-11,3.0659999847412114,3.125999927520752,3.0520000457763667,3.095999956130981,24565543.0,-0.007766967668202063,-1.551726689384978,1.4999999999999556,27.203066009081766,35.63409915081071,0.13364172861887091,0.20074241350355093,0.13203829033266734,-0.20732779074626206,22.861164402223782,0.07399988174438521,-0.023674991414496027,-0.17660000324249214,-0.397949366605717,0.04474936012073272,-0.2872746849241046,-0.06592532156087971,0.19194311058221336,25.31643277501146,-20.482407715174123,0.11067468168161251,12,0.14300000667571977,0.14600002765655473,0.062499999999999556,-0.19400000572204634,0.41400003433227495,2,0.09001957738479227,-1.7143051771117166,3.0899999141693115,4.499977648303506,3.125999927520752,4.222247241612225,3.1080000400543213,0.09001957738479227
3629,2013-12-12,3.0439999103546143,3.0820000171661377,3.0360000133514404,3.0520000457763667,23170846.0,-0.007175497226381777,-2.8333449231594527,0.2666714350427893,26.79244671906767,32.33943210894665,0.11436785922151005,0.21037335641191035,0.16069599119491773,-0.1784592046933735,22.244363294852903,0.046000003814697266,-0.04619606931752562,-0.18390007019042987,-0.417295073531724,0.049494933150864284,-0.30059757186107694,-0.06720256851978279,0.19074887772528637,17.999904632477044,-26.607542528529304,0.1166975016706471,12,0.1260000467300415,0.16800010204315186,0.10450005531311035,-0.17199993133544922,0.3360002040863037,3,0.09067018101719682,-1.551726689384978,3.0659999847412114,-1.7143051771117166,3.0899999141693115,4.499977648303506,3.125999927520752,0.09067018101719682
3630,2013-12-13,3.0179998874664307,3.0460000038146973,3.007999897003174,3.0179998874664307,32109231.0,-0.008541400674730859,-2.8000143051283883,-0.0,23.333321559575523,30.255764246289967,0.0990508654834712,0.22623515796640392,0.19067423148369667,-0.1457040604994635,21.684957369288366,0.03800010681152344,-0.07900161928306026,-0.1961000919342042,-0.44515213838618006,0.05295195451777168,-0.32062611516019235,-0.07157406870821603,0.19587402409429844,8.474565997478422,-32.638901093353375,0.124526023225988,12,0.10700011253356934,0.18500006198883057,0.13400012254714966,-0.14599990844726562,0.31600022315979004,4,0.11530817182475306,-2.8333449231594527,3.0439999103546143,-1.551726689384978,3.0659999847412114,-1.7143051771117166,3.0899999141693115,0.11530817182475306
3631,2013-12-16,3.094000101089477,3.094000101089477,2.9800000190734863,3.009999990463257,33553373.0,0.025182311615938424,1.7142840923927725,100.0,29.109596590941436,29.389215834458028,0.00333518700515123,0.13527567705177512,0.11871472106692638,-0.2146621788709142,21.65714342048003,0.11400008201599077,-0.1097767828676961,-0.1061998844146732,-0.3491013168966277,0.1367015480672813,-0.22765060065565024,0.015250831826303823,0.09516892872434557,78.08229691949909,40.85033919428608,0.1214507162409772,12,-0.0120000839233394,0.09499990940094039,0.05799990892410323,-0.22200012207031206,0.2860000133514409,0,0.08920484015899621,-2.8000143051283883,3.0179998874664307,-2.8333449231594527,3.0439999103546143,-1.551726689384978,3.0659999847412114,0.08920484015899621
3632,2013-12-17,3.0199999809265137,3.0920000076293945,3.0179998874664307,3.0820000171661377,24978384.0,-0.02391729726734848,-1.2424203016346067,-0.7380946974642554,23.750016763797277,28.385119265253355,0.06575118680032732,0.19817128215229562,0.19649477490430156,-0.13356363157097562,21.627826371316697,0.07600021362304643,-0.13748355203453588,-0.16670000553131104,-0.4184384911597956,0.08503848009717352,-0.2925692483455533,-0.04083076271706876,0.13988538738366207,27.397251326000056,-4.5418125706642165,0.12586924281424233,12,0.06200003623962402,0.1690000295639038,0.15149998664855957,-0.14400005340576127,0.3039999008178711,1,0.12251659811737747,1.7142840923927725,3.094000101089477,-2.8000143051283883,3.0179998874664307,-2.8333449231594527,3.0439999103546143,0.12251659811737747
3633,2013-12-18,3.0739998817443848,3.0920000076293945,3.0339999198913574,3.0520000457763667,25028442.0,0.017880761973152248,1.0,-0.3548358565951611,26.72671758895136,27.74724971670248,0.003671970518487999,0.13519354711499965,0.14511042311804268,-0.1809731940657633,22.076309351581198,0.07200002670288086,-0.14752114623291712,-0.10260009765625,-0.3554594817918568,0.15025928647935682,-0.2290297897240534,0.023829594411553412,0.06070153767265429,82.45596056475915,55.24494133514096,0.12642969206780338,12,-0.020999908447265625,0.11500012874603271,0.13850009441375732,-0.16499996185302734,0.3060002326965332,2,0.12882243399473658,-1.2424203016346067,3.0199999809265137,1.7142840923927725,3.094000101089477,-2.8000143051283883,3.0179998874664307,0.12882243399473658
3634,2013-12-19,3.121999979019165,3.121999979019165,3.0899999141693115,3.101999998092652,30073732.0,0.015614866337451572,2.200009536752259,0.9090968203393853,33.333333333333286,28.47755762064129,-0.04182915716874991,0.07679677492788484,0.09769406475657849,-0.22143017502023365,23.178153628180766,0.04800009727478027,-0.1460428937179512,-0.045500004291534335,-0.29207617814312714,0.20107616956005847,-0.16878809121733074,0.07778808263426207,-0.1419999599456787,100.0,73.38204940866449,0.1232880869257964,12,-0.0690000057220459,0.06700003147125244,0.09350001811981201,-0.2120000123977661,0.26600003242492676,3,0.11467009688026764,1.0,3.0739998817443848,-1.2424203016346067,3.0199999809265137,1.7142840923927725,3.094000101089477,0.11467009688026764
3635,2013-12-20,3.095999956130981,3.121999979019165,3.0859999656677246,3.109999895095825,35377928.0,-0.00832800226230379,-1.1176528336816123,-0.699997615811973,39.10035358543544,29.074247356218986,-0.019791661048615072,0.09224716066019534,0.12276269500722936,-0.18891967347944316,24.229872408631238,0.03600001335144043,-0.1418827230883397,-0.06180002689361608,-0.3032968087012904,0.17969675491405823,-0.18254841779745323,0.05894836401022108,-0.11315993785858103,81.69011956191382,50.343330743060534,0.12074839090383722,12,-0.04299998283386186,0.09300005435943648,0.14050006866455123,-0.18599998950958208,0.1940000057220468,4,0.0917313185833657,2.200009536752259,3.121999979019165,1.0,3.0739998817443848,-1.2424203016346067,3.0199999809265137,0.0917313185833657
3636,2013-12-23,3.1059999465942383,3.1080000400543213,3.0559999942779537,3.1059999465942383,16934512.0,0.003229971125630726,24.998807962808662,-0.0,46.82539156925725,30.68602707993789,-0.036796546888717696,0.07008891235135417,0.11173488049142355,-0.19314716842246682,25.373188237555965,0.05200004577636763,-0.13320988154537083,-0.04180003404617327,-0.27383601296979965,0.1902359448774531,-0.15781802350798646,0.07421795541563991,-0.12037672910690311,84.61536698088985,47.266746765377334,0.1160179894618132,12,-0.05299997329711914,0.0830000638961792,0.13600009679794312,-0.19599997997283936,0.21799993515014648,0,0.07340636444053605,-1.1176528336816123,3.095999956130981,2.200009536752259,3.121999979019165,1.0,3.0739998817443848,0.07340636444053605
3637,2013-12-27,3.1719999313354488,3.1719999313354488,3.114000082015991,3.140000104904175,16702020.0,0.02124919055893093,2.6250102446039607,100.0,53.92856215336182,33.65552665152456,-0.10051145382645643,-0.009470596595920089,0.045323855757105846,-0.25302807099964086,25.617820282021665,0.0659999847412105,-0.12177086713662222,0.03249995708465514,-0.18211110817779197,0.24711102234710225,-0.07480557554656864,0.13980548971587892,-0.1836491786174772,100.0,56.44779032228452,0.10730553263122357,12,-0.095999956130981,0.017000079154968706,0.078000128269196,-0.20999991893768266,0.16799998283386275,4,0.06557382963684333,24.998807962808662,3.1059999465942383,-1.1176528336816123,3.095999956130981,2.200009536752259,3.121999979019165,0.06557382963684333
3638,2013-12-30,3.174000024795532,3.1879999637603764,3.1540000438690186,3.1679999828338623,19745465.0,0.0006305465016958056,-1.0000000000000262,0.1875023283190541,59.37498981366568,37.275809217591004,-0.09563801932933602,-0.02719929768758078,0.04092873653400275,-0.24813277279983303,25.242620458653292,0.033999919891357866,-0.11753856295849552,0.04360004663467354,-0.14637883652330697,0.23357892979265404,-0.05138939494431671,0.1385894882136638,-0.17830330493286128,89.39398318064848,38.66660916083216,0.09498944157899017,12,-0.09000003337860063,0.014999985694885698,0.07600003480911299,-0.19400000572204545,0.3139998912811284,0,0.047258933767184264,2.6250102446039607,3.1719999313354488,24.998807962808662,3.1059999465942383,-1.1176528336816123,3.095999956130981,0.047258933767184264
3639,2014-01-02,3.134000062942505,3.196000099182129,3.115999937057495,3.1800000667572017,29005909.0,-0.012602382337915552,1.05128440254802,-7.666613685131225,52.49042215592384,40.515487061629706,-0.04640941135184873,-0.007261313492332722,0.07898662604019169,-0.20216643842758675,25.003121590019244,0.08000016212463379,-0.109993091169716,0.016100084781646817,-0.13187704277347168,0.1640772123367653,-0.05788847899591243,0.09008864855920606,-0.1267651484459722,55.71429301280831,2.0820797801768407,0.07398856377755926,1,-0.046000003814697266,0.0549999475479126,0.11900001764297485,-0.12999999523162842,0.42999982833862305,3,0.07849395231582879,-1.0000000000000262,3.174000024795532,2.6250102446039607,3.1719999313354488,24.998807962808662,3.1059999465942383,0.07849395231582879
3640,2014-01-03,3.1779999732971187,3.1840000152587886,3.134000062942505,3.1440000534057617,20335101.0,0.014039537163666349,1.173910789994736,-0.7391286319957682,54.74452681772299,43.36381264238321,-0.07300363335120075,-0.06814399460354137,0.03370931369590746,-0.240681903813301,24.890217626582285,0.049999952316283736,-0.09573221300185164,0.06859999895095781,-0.03726268178875891,0.17446267969067453,0.015668658581099226,0.12153133932081639,-0.1556638440257383,87.14277685910977,31.236657633981196,0.05293134036985841,1,-0.07099997997283891,0.011000037193298784,0.09450006484985396,-0.14899992942810014,0.3940000534057626,4,0.06607930771286386,1.05128440254802,3.134000062942505,-1.0000000000000262,3.174000024795532,2.6250102446039607,3.1719999313354488,0.06607930771286386
3641,2014-01-06,3.186000108718872,3.2039999961853027,3.1679999828338623,3.186000108718872,17306639.0,0.0025173491154732996,1.0000132455594262,0.0,59.23077981146611,47.30611964767975,-0.07440572165577519,-0.08324757351355272,0.025207637957468165,-0.2426802484681776,25.918311636112808,0.03600001335144043,-0.07804114641275417,0.07840012311935407,-0.0203892337484457,0.17718947998715384,0.029005444685453963,0.12779480155325418,-0.14977086185463184,80.000105963914,21.231179639908135,0.04939467843389996,1,-0.06700015068054199,0.00299990177154541,0.08649992942810059,-0.14100003242492676,0.37799978256225586,0,0.03264276509267772,1.173910789994736,3.1779999732971187,1.05128440254802,3.134000062942505,-1.0000000000000262,3.174000024795532,0.03264276509267772
3642,2014-01-07,3.2260000705718994,3.2279999256134038,3.1760001182556152,3.1800000667572017,32018711.0,0.012554915407429812,1.0800041961909839,100.0,64.92536749121163,51.55041408126422,-0.09176125795176615,-0.12260266342341541,-0.014259122883673925,-0.2766403652595506,25.937027722684046,0.05199980735778853,-0.05325877592999806,0.11400008201599121,0.0024898097263976737,0.22551035430558475,0.05824494587119444,0.16975521816078798,-0.17299374877555307,98.21441495906399,33.759320274309545,0.05575513614479684,1,-0.0840001106262207,-0.037000060081481934,0.04649996757507324,-0.16600000858306885,0.36199998855590865,1,0.030378118111792807,1.0000132455594262,3.186000108718872,1.173910789994736,3.1779999732971187,1.05128440254802,3.134000062942505,0.030378118111792807
3643,2014-01-08,3.242000102996826,3.276000022888184,3.2179999351501465,3.2260000705718994,37259298.0,0.004959712360480539,-2.6249711292738267,0.34782676300158266,68.67924765956379,55.47773789528983,-0.09099324086522564,-0.13662924484639838,-0.027078957868049702,-0.2865419990771869,25.5690001816264,0.05800008773803755,-0.03495877590625529,0.12430011034011823,-0.0014048882675603558,0.2500051089477968,0.061447611036278715,0.18715260964395775,-0.16799454874243303,78.75006146725674,8.070929953919247,0.06285249930383939,1,-0.07600009441375732,-0.05300009250640869,0.030499935150146484,-0.1650000810623169,0.37799978256225586,2,0.030228194959616594,1.0800041961909839,3.2260000705718994,1.0000132455594262,3.186000108718872,1.173910789994736,3.1779999732971187,0.030228194959616594
3644,2014-01-09,3.220000028610229,3.282000064849853,3.2060000896453857,3.253999948501587,35510858.0,-0.006785957337342663,-1.4516200979826503,-2.124990686793155,69.20151608689304,58.8223115065629,-0.05993249374058829,-0.10903575144722577,-0.005119120201449778,-0.2583498719605193,24.81431038741135,0.07599997520446733,-0.004232978107389762,0.09520003795623744,-0.03693968925937252,0.2273397651718474,0.029130174348432458,0.16126990156404242,-0.11771524874710515,58.10808416175721,-19.595171607422678,0.066069863607805,1,-0.050999999046325684,-0.031000018119811568,0.0634999275207524,-0.13000011444091752,0.48399996757507413,3,0.08322977797677278,-2.6249711292738267,3.242000102996826,1.0800041961909839,3.2260000705718994,1.0000132455594262,3.186000108718872,0.08322977797677278
3645,2014-01-10,3.2699999809265137,3.2699999809265137,3.2320001125335693,3.23799991607666,24943182.0,0.015527935363983447,1.3749869615103787,-0.9411805954868536,67.5999795913794,61.130599064576465,-0.09236843968351893,-0.15418177125682409,-0.053805427186080834,-0.3022512395360444,23.51060075011533,0.049999952316284624,0.024140198047525097,0.13709999322891253,-0.009746084767411123,0.2839460712252362,0.06367695423075048,0.21052303222707458,-0.13896075546551323,89.47361816664645,11.330106418260414,0.07342303899816188,1,-0.07199990749359131,-0.08399999141693115,0.015500009059906006,-0.17900002002716064,0.39800000190734863,4,0.08990822999066594,-1.4516200979826503,3.220000028610229,-2.6249711292738267,3.242000102996826,1.0800041961909839,3.2260000705718994,0.08990822999066594
3646,2014-01-13,3.303999900817871,3.309999942779541,3.2699999809265137,3.2999999523162837,30169516.0,0.01039752907941116,3.999985098869004,0.12499813735863939,80.86955394997351,64.12404259753332,-0.1065313249239539,-0.18357460187143548,-0.08677877184732274,-0.32906266411671403,22.469186652830768,0.039999961853027344,0.04628385404740287,0.16219991445541382,-0.0032794723183946495,0.3276793012292223,0.0794602210685098,0.24493960784231783,-0.1488069410546542,95.5223508814382,10.507041334820286,0.08273969338690422,1,-0.09099996089935303,-0.15699994564056396,-0.018499910831451416,-0.21299993991851807,0.3980000019073491,0,0.08111384198851512,1.3749869615103787,3.2699999809265137,-1.4516200979826503,3.220000028610229,-2.6249711292738267,3.242000102996826,0.08111384198851512
3647,2014-01-14,3.3159999847412114,3.3299999237060547,3.2660000324249268,3.289999961853028,29451944.0,0.003631986768634521,1.3703706974198153,6.500089408117535,78.94736541905746,66.29875099813242,-0.10723365692554854,-0.18738239670053014,-0.09901013839789341,-0.3329970049004576,21.475299986653358,0.06399989128112793,0.06609876806593995,0.16289999485015905,-0.017846917904688286,0.3436469076050064,0.0725265384727356,0.2532734512275825,-0.1329417680350562,88.70971153236091,3.231423000372473,0.0903734563774236,1,-0.09300005435943648,-0.16100001335144087,-0.03249996900558516,-0.22500002384185835,0.3959999084472656,1,0.07478887445147886,3.999985098869004,3.303999900817871,1.3749869615103787,3.2699999809265137,-1.4516200979826503,3.220000028610229,0.07478887445147886
3648,2014-01-15,3.3420000076293945,3.351999998092652,3.2960000038146973,3.3159999847412114,26074317.0,0.00784077895290225,1.434782157998915,0.9999999999999829,77.77777108814554,69.10845643504594,-0.11945916355622455,-0.20200173822384215,-0.12326771654961366,-0.35018726097236286,20.200558003256194,0.055999994277954546,0.0816426339841807,0.17510001659393293,-0.019277736035578474,0.36947776922344433,0.07791114027917745,0.2722888929086884,-0.12955344952325953,93.1506871684997,9.11647820333468,0.09718887631475567,1,-0.0989999771118164,-0.17599999904632568,-0.07649999856948853,-0.2510000467300415,0.4340000152587895,2,0.07360863283567443,1.3703706974198153,3.3159999847412114,3.999985098869004,3.303999900817871,1.3749869615103787,3.2699999809265137,0.07360863283567443
3649,2014-01-16,3.3199999332427983,3.3399999141693115,3.2999999523162837,3.3399999141693115,32911053.0,-0.0065829067433790245,3.0000000000000444,-0.7692293584711841,78.57141119399003,71.75588803240893,-0.07632696563108166,-0.16681704495291205,-0.10109890924653397,-0.3200545959758849,18.704077351841196,0.042000055313110796,0.08823087602916813,0.13929994106292787,-0.05751375002480463,0.33611363215066037,0.04089309551906162,0.23770678660679412,-0.07964268713935985,73.33325386039795,-10.543172646177624,0.09840684554386633,1,-0.05999994277954146,-0.15399992465972945,-0.06799995899200484,-0.22899997234344527,0.43799996376037553,3,0.09036143323751822,1.434782157998915,3.3420000076293945,1.3703706974198153,3.3159999847412114,3.999985098869004,3.303999900817871,0.09036143323751822
3650,2014-01-17,3.365999937057495,3.380000114440918,3.309999942779541,3.309999942779541,34593425.0,0.013855423114351284,-1.5000063862125927,-2.8000023841881267,80.37381563679739,74.10511423522352,-0.10376689850790477,-0.19542873430518082,-0.14516713272907777,-0.3579551681789823,17.06215657909737,0.07000017166137695,0.09343110845951497,0.16789994239807138,-0.02987919093803626,0.365679075734179,0.06901037573001734,0.2667895090661254,-0.10331414055621391,87.71915148143577,3.7735957797260085,0.0988895666680539,1,-0.08799982070922852,-0.18599987030029297,-0.1279999017715454,-0.2749999761581421,0.401999950408936,4,0.10041594338925708,3.0000000000000444,3.3199999332427983,1.434782157998915,3.3420000076293945,1.3703706974198153,3.3159999847412114,0.10041594338925708
3651,2014-01-20,3.369999885559082,3.369999885559082,3.3399999141693115,3.351999998092652,12802726.0,0.0011883388521640725,2.3333509940792347,0.3214265947437134,77.04916110574064,75.45220241461564,-0.08819647910406658,-0.18729394395971166,-0.1475358497804624,-0.352792170524459,16.29035637550611,0.029999971389770508,0.10733222230886463,0.15809990167617816,-0.047458527522147076,0.3636583308745034,0.05532068707701532,0.260879116275341,-0.08385122546987356,91.2278757129024,8.92838471932538,0.10277921459916266,1,-0.07699978351593018,-0.18999981880187988,-0.15799987316131592,-0.278999924659729,0.37600016593933105,0,0.08842733157106397,-1.5000063862125927,3.365999937057495,3.0000000000000444,3.3199999332427983,1.434782157998915,3.3420000076293945,0.08842733157106397
3652,2014-01-21,3.390000104904175,3.4179999828338623,3.369999885559082,3.369999885559082,26952165.0,0.005934783389992537,-3.79995708512642,1.1111302435858652,78.12498835847704,76.50172915893933,-0.09218061275082157,-0.1877810498260084,-0.16312424086101895,-0.36201500934285136,15.69232126318193,0.04800009727478027,0.11830156948479864,0.15960011482238778,-0.039744500568174246,0.3589447302129498,0.05992780712710699,0.2592724225176686,-0.08508115394462434,77.04927643857302,-4.172998956588984,0.09967230769528096,1,-0.07800006866455078,-0.1910001039505005,-0.1780000925064087,-0.2990001440048218,0.31999993324279785,1,0.09203533574222855,2.3333509940792347,3.369999885559082,-1.5000063862125927,3.365999937057495,3.0000000000000444,3.3199999332427983,0.09203533574222855
3653,2014-01-22,3.470000028610229,3.4760000705718994,3.424000024795532,3.4300000667572017,57055187.0,0.023598796823139256,-1.000000000000017,1.9999761584035667,89.62261286357403,78.77073991190387,-0.15247159381783293,-0.2493782514269518,-0.23969052013437464,-0.43117389256745486,15.282093978956587,0.08599996566772461,0.12933908789421755,0.2198000311851498,0.007611838516100811,0.43198822385419877,0.1137059348506253,0.3258941275196743,-0.1424648712758163,96.59088753965713,11.640449440949027,0.10609409633452459,1,-0.11599993705749467,-0.24199998378753618,-0.25800001621246293,-0.379000067710876,0.24399995803833097,2,0.06974059440430946,-3.79995708512642,3.390000104904175,2.3333509940792347,3.369999885559082,-1.5000063862125927,3.365999937057495,0.06974059440430946
3654,2014-01-23,3.4800000190734863,3.5439999103546143,3.4600000381469727,3.4600000381469727,57405279.0,0.0028818416083018494,-7.399995231623871,0.5,88.71792050275711,81.11717779094586,-0.13601554474059174,-0.24367600329416472,-0.24361978988788735,-0.4307713860653415,15.66753641005651,0.0839998722076416,0.1350508298224713,0.21190001964569083,-0.014666012118788263,0.4384660514101699,0.09861700376345128,0.3251830355279304,-0.12277187909157616,72.64961532073926,-11.52682801113599,0.11328301588223957,1,-0.07500004768371582,-0.21800005435943604,-0.2695000171661377,-0.3710000514984131,0.24000000953674316,3,0.08505747189435486,-1.000000000000017,3.470000028610229,-3.79995708512642,3.390000104904175,2.3333509940792347,3.369999885559082,0.08505747189435486
3655,2014-01-24,3.380000114440918,3.509999990463257,3.380000114440918,3.4820001125335693,56138127.0,-0.028735604621977107,-1.5490172245739438,-5.100004768376129,70.12447722286939,79.92328037682319,-0.020977177533090696,-0.1278642701287196,-0.14219665385825708,-0.32011038192853825,15.476206302153015,0.12999987602233887,0.1357739373630369,0.09770010709762555,-0.1188266377686471,0.3142268519638982,-0.010563265335510774,0.20596347953076188,0.1639997959136963,19.60794167626964,-62.4076994019108,0.10826337243313625,1,0.02499985694885254,-0.11800014972686768,-0.18900012969970703,-0.23200011253356934,0.20599985122680664,4,0.1118342514094206,-7.399995231623871,3.4800000190734863,-1.000000000000017,3.470000028610229,-3.79995708512642,3.390000104904175,0.1118342514094206
3656,2014-01-27,3.3340001106262207,3.3980000019073486,3.2920000553131104,3.375999927520752,45131629.0,-0.013609468123437107,1.4651160211804497,0.41176291843045776,61.065574371183416,77.93641470483718,0.03321923964453033,-0.06736088716517363,-0.09676154325503505,-0.2643430217020546,14.415720247847288,0.10599994659423828,0.13760570989902732,0.04030009508132926,-0.16058750581489356,0.24118769597755207,-0.06014370536678193,0.14074389552944044,0.20999979972839355,16.666698203533894,-60.6850530622133,0.1004438004481114,1,0.0839998722076416,-0.07200014591217041,-0.1700001358985901,-0.1700000762939453,0.42599987983703613,0,0.13017389395307877,-1.5490172245739438,3.380000114440918,-7.399995231623871,3.4800000190734863,-1.000000000000017,3.470000028610229,0.13017389395307877
3657,2014-01-28,3.380000114440918,3.381999969482422,3.3220000267028813,3.3399999141693115,29386510.0,0.013797241238260538,1.727275682880949,-0.9523898728428701,63.3204611879502,76.33004693814881,-0.0030705279066634006,-0.10221992629845023,-0.1434483208993007,-0.3003367567406574,14.520165820906882,0.05999994277954057,0.1392107073717921,0.07590008974075335,-0.11993215677599078,0.2717323362574975,-0.022016033517618716,0.17381621299912542,0.153919801712036,34.92067847154681,-40.50871870899206,0.09791612325837212,1,0.037999868392944336,-0.09900021553039551,-0.24450010061264038,-0.21600008010864258,0.48999977111816406,1,0.10828400138028837,1.4651160211804497,3.3340001106262207,-1.5490172245739438,3.380000114440918,-7.399995231623871,3.4800000190734863,0.10828400138028837
3658,2014-01-29,3.3239998817443848,3.4260001182556152,3.2939999103546143,3.3940000534057617,39401378.0,-0.016568115621438673,-1.030770641528812,-1.7499955296740237,59.42027170201845,74.20214255015196,0.055996501932944476,-0.03626523027859507,-0.08860632053823858,-0.2336601480352294,15.080102005599944,0.13200020790100098,0.1305843837144378,0.012399864196777521,-0.17370071594654668,0.19850044434010172,-0.08065042587488458,0.10545015426843962,0.2002432399749754,12.698351126433824,-62.240211681292365,0.09305029007166199,1,0.09400010108947754,-0.034999966621398926,-0.18849986791610718,-0.1359999179840088,0.5400002002716064,2,0.11612520160500761,1.727275682880949,3.380000114440918,1.4651160211804497,3.3340001106262207,-1.5490172245739438,3.380000114440918,0.11612520160500761
3659,2014-01-30,3.380000114440918,3.385999917984009,3.2960000038146973,3.303999900817871,28238040.0,0.016847242686165442,1.045456762160727,-1.085714674968154,59.856632815250585,71.92245556998009,0.010507297273900651,-0.07682991737547784,-0.146234032636281,-0.27845417386142124,15.14521669038261,0.08999991416931152,0.12508881136906957,0.056100094318389804,-0.11224779190372658,0.2244479805405062,-0.028073848792668166,0.14027403742944777,0.13495328462219236,40.36701160814473,-31.380799454033713,0.08417394311105816,1,0.037999868392944336,-0.08000016212463379,-0.25900012254714966,-0.1910001039505005,0.43399977684020996,3,0.09881652689319176,-1.030770641528812,3.3239998817443848,1.727275682880949,3.380000114440918,1.4651160211804497,3.3340001106262207,0.09881652689319176
3660,2014-01-31,3.388000011444092,3.3940000534057617,3.3020000457763667,3.390000104904175,33044799.0,0.0023668333527548935,17.400019073504605,-0.026316945239170806,57.89473920081458,69.79418646943276,0.006656273381357103,-0.07198097696730166,-0.15438353131404625,-0.27693976560478806,15.246124391547594,0.09200000762939498,0.11931310596354017,0.05359998941421518,-0.10215743717300141,0.20935741600143176,-0.024278723879393116,0.13147870270782347,0.11803525386901859,71.64172465513836,2.781386044804478,0.07787871329360839,1,0.029999971389770508,-0.08800005912780762,-0.2670000195503235,-0.19900000095367432,0.44000005722045943,4,0.09799292091047751,1.045456762160727,3.380000114440918,-1.030770641528812,3.3239998817443848,1.727275682880949,3.380000114440918,0.09799292091047751
3661,2014-02-03,3.289999961853028,3.4140000343322754,3.289999961853028,3.385999917984009,31715845.0,-0.02892563437427287,-1.5833360238220153,47.997735129335815,47.89644000459861,66.43545887455737,0.10294020364653855,0.03605871989277043,-0.060189497057782315,-0.1703777029670186,15.802865553669514,0.1240000724792476,0.11257553225463734,-0.04960005283355651,-0.19075679162266734,0.09155668595555433,-0.1201784222281117,0.02097831656099869,0.20747389506008274,0.0,-63.60869593477743,0.07057836939455542,2,0.126999974250793,0.009999990463256392,-0.16899996995925948,-0.10099995136261031,0.5299999713897705,0,0.08996960706588597,17.400019073504605,3.388000011444092,1.045456762160727,3.380000114440918,-1.030770641528812,3.3239998817443848,0.08996960706588597
3662,2014-02-04,3.3239998817443848,3.3580000400543213,3.2799999713897705,3.2880001068115234,34071212.0,0.010334322275252328,-2.0,-0.37499782691300126,48.56229119344798,61.87320091121004,0.06547946440333474,0.010305511086697638,-0.09503531195208126,-0.19645707090861553,16.756003465627277,0.07800006866455078,0.10071642491877197,-0.020500123500823975,-0.15149071134828063,0.11049046434663268,-0.0859954174245523,0.04499517042290435,0.16102554146512071,30.136894584800995,-28.506618518255966,0.06549529392372833,2,0.08800005912780762,0.005000114440917969,-0.20299988985061646,-0.13499987125396729,0.5440001487731934,1,0.13116730572507285,-1.5833360238220153,3.289999961853028,17.400019073504605,3.388000011444092,1.045456762160727,3.380000114440918,0.13116730572507285
3663,2014-02-05,3.3399999141693115,3.375999927520752,3.308000087738037,3.371999979019165,36310595.0,0.004813487663702931,2.3999952316238704,-0.8888962475330145,51.61290074486532,57.75042093811095,0.03251941345092968,0.0021331906276476076,-0.11126142920004733,-0.2051614576427716,17.92370902899255,0.06799983978271484,0.0923687206323045,-0.009400081634521662,-0.13126010461708626,0.11245994134804294,-0.07033009312580418,0.05152992985676086,0.12862347289461518,44.77605566893283,-11.513212061379903,0.060930011491282306,2,0.05500006675720215,-0.009999990463256836,-0.2074999213218689,-0.15099990367889404,0.6000001430511475,2,0.15868263024239826,-2.0,3.3239998817443848,-1.5833360238220153,3.289999961853028,17.400019073504605,3.388000011444092,0.15868263024239826
3664,2014-02-06,3.48799991607666,3.497999906539917,3.3280000686645512,3.3559999465942383,50186479.0,0.044311378955276925,1.23684070182923,-4.124990686793128,58.4487477912445,56.453117667930414,-0.1276502530831003,-0.1315016335160708,-0.2586750622124092,-0.3452185449193479,19.780857164658883,0.16999983787536577,0.08476202591253346,0.1251999258995058,0.004316119912487704,0.24608373188652388,0.06475802290599697,0.18564182889301462,-0.20799994468688965,95.41284704678037,41.31886274575905,0.06044190299350894,2,-0.0989999771118164,-0.15799999237060547,-0.35149991512298584,-0.2989999055862427,0.40600013732910156,3,0.10779821530565292,2.3999952316238704,3.3399999141693115,-2.0,3.3239998817443848,-1.5833360238220153,3.289999961853028,0.10779821530565292
3665,2014-02-07,3.563999891281128,3.5920000076293945,3.4800000190734863,3.483999967575073,65802647.0,0.021788984241132958,-1.545459471468282,0.6060601681935126,62.216619088070416,56.5810115253623,-0.1953479860577647,-0.19430886098609434,-0.3327421235858403,-0.4128807668519272,21.98317032481631,0.1119999885559082,0.06504878006245773,0.18649990558624285,0.04362785370988398,0.3293719574626017,0.11506387964806342,0.2579359315244223,-0.27963992118835446,91.02560477692964,39.90916488179549,0.07143602593817944,2,-0.1279999017715454,-0.20099985599517822,-0.4254998564720154,-0.37499988079071045,0.4740002155303946,4,0.07014590561901901,1.23684070182923,3.48799991607666,2.3999952316238704,3.3399999141693115,-2.0,3.3239998817443848,0.07014590561901901
3666,2014-02-10,3.5720000267028813,3.575999975204468,3.509999990463257,3.5620000362396236,28305411.0,0.002244706976934685,6.333377485197775,0.1250000000000104,61.63681913152869,56.3939401857599,-0.18555006028982435,-0.19099400467082805,-0.33919233819090566,-0.4129867996538077,23.666119230009937,0.06599998474121138,0.04590993455655834,0.18110003471374547,0.01836304293904023,0.3438370264884507,0.09973153882639307,0.26246853060109787,-0.2753344551086432,93.58975044760804,43.86360429536198,0.08136849588735252,2,-0.13600003719329878,-0.19200003147125289,-0.42400002479553267,-0.3830000162124638,0.5139999389648442,0,0.07166854424633629,-1.545459471468282,3.563999891281128,1.23684070182923,3.48799991607666,2.3999952316238704,3.3399999141693115,0.07166854424633629
3667,2014-02-11,3.563999891281128,3.5980000495910645,3.5199999809265137,3.5699999332427983,25686793.0,-0.0022396795526168356,1.5161201009044485,-0.6000047683761206,56.619703837327485,56.08276597857201,-0.16618039928652717,-0.17229538156492508,-0.33073490378113046,-0.39728247862800137,25.195903365726252,0.07800006866455078,0.04037388042911472,0.16069990396499634,-0.01526311649423917,0.33666292442423185,0.07271839373537858,0.2486814141946141,-0.2555209422454836,88.27580593711669,42.640405058484916,0.08798151022961787,2,-0.12499988079071045,-0.17699980735778809,-0.40999990701675415,-0.37499988079071045,0.5360000133514404,1,0.07182941912763297,6.333377485197775,3.5720000267028813,-1.545459471468282,3.563999891281128,1.23684070182923,3.48799991607666,0.07182941912763297
3668,2014-02-12,3.588000059127808,3.5999999046325684,3.509999990463257,3.559999942779541,38061066.0,0.006734054034455372,2.4615479842092958,-4.666653421282412,57.458559169408446,55.81631335125622,-0.16628006639134618,-0.1864819189499145,-0.354569739029972,-0.4128178048740945,26.42631425128541,0.08999991416931152,0.04483823470800097,0.172400069236756,-0.019216216443047163,0.36401635491655915,0.07659192639685442,0.26820821207665757,-0.26214984405883834,95.58828943331741,51.165345145958106,0.09580814283990148,2,-0.14800012111663863,-0.185000061988831,-0.42250007390975997,-0.3990000486373906,0.5420000553131099,2,0.07803789486498336,1.5161201009044485,3.563999891281128,6.333377485197775,3.5720000267028813,-1.545459471468282,3.563999891281128,0.07803789486498336
3669,2014-02-13,3.619999885559082,3.619999885559082,3.5360000133514404,3.575999975204468,36231397.0,0.00891856909251354,2.8181837885873127,1.5714188400983917,68.29264835545851,56.9716365906611,-0.1795358623587222,-0.20538428459733993,-0.38693164882606457,-0.4369749357684647,27.774804300326245,0.0839998722076416,0.04568619540026164,0.18939989805221558,-0.01709707651599013,0.3958968726204213,0.08615141076811295,0.2926483853363182,-0.2722176953250246,100.0,50.27195992982699,0.10324848728410277,2,-0.16999995708465576,-0.20699989795684814,-0.44249987602233887,-0.43099987506866455,0.41000032424926847,3,0.08839784027008468,2.4615479842092958,3.588000059127808,1.5161201009044485,3.563999891281128,6.333377485197775,3.5720000267028813,0.08839784027008468
3670,2014-02-14,3.703999996185303,3.7200000286102295,3.624000072479248,3.625999927520752,48789027.0,0.023204451182806674,-1.3414686624100114,1.7727324450417243,76.65702458044902,60.16725709908892,-0.23914625487646557,-0.27696402417208876,-0.4691646539772347,-0.5122449310483916,28.861689107350653,0.10000014305114746,0.05614859925544646,0.25650000572204634,0.0192318036555168,0.4937682077885759,0.13786590468878135,0.37513410675531134,-0.3289960364187432,92.38093832453099,36.8816692804104,0.11863410103326479,2,-0.20399999618530318,-0.22799992561340376,-0.5249999761581425,-0.5149999856948857,0.24000000953674316,4,0.05129591182941051,2.8181837885873127,3.619999885559082,2.4615479842092958,3.588000059127808,1.5161201009044485,3.563999891281128,0.05129591182941051
3671,2014-02-17,3.6679999828338623,3.746000051498413,3.6659998893737793,3.70199990272522,25208684.0,-0.009719226076813414,-3.2105230136023692,-0.4358960251378579,71.05259947429454,62.6661802414052,-0.16079775617818015,-0.2292475374953442,-0.42771744115629007,-0.4676035750270793,30.05817596569922,0.08000016212463379,0.0627422417370127,0.20559998750686637,-0.04803909552998897,0.4592390705437217,0.0787804459884387,0.33241952902529404,-0.25159649480606205,66.94913199495684,8.481357061994736,0.12681954151842773,2,-0.1409999132156372,-0.16199994087219238,-0.47599995136260986,-0.4789999723434448,0.3380000591278076,0,0.10087244430459386,-1.3414686624100114,3.703999996185303,2.8181837885873127,3.619999885559082,2.4615479842092958,3.588000059127808,0.10087244430459386
3672,2014-02-18,3.70199990272522,3.7060000896453857,3.628000020980835,3.6719999313354488,28045337.0,0.009269334801111473,3.105229475797597,-0.8823541786460743,78.54983251285458,65.65917266007068,-0.15146807508503368,-0.25157302454070196,-0.4530547888329468,-0.493602811782373,30.45591701677075,0.07800006866455078,0.0725987385407838,0.22399991750717207,-0.048562930448815766,0.4965627654631599,0.08771849352917815,0.360281341485166,-0.23945289581153428,81.35587398571124,16.392250273163228,0.13628142397799403,2,-0.16499984264373824,-0.19599986076355025,-0.5219999551773076,-0.5129998922348027,0.35400032997131303,1,0.10372773447666073,-3.2105230136023692,3.6679999828338623,-1.3414686624100114,3.703999996185303,2.8181837885873127,3.619999885559082,0.10372773447666073
3673,2014-02-19,3.711999893188477,3.7279999256134033,3.6679999828338623,3.686000108718872,24512107.0,0.00270124006645589,1.0689689191800025,0.8666603088318164,76.94802631273384,67.71464805134727,-0.11527275059800512,-0.2556191352765782,-0.45377502394148683,-0.4959736949320628,30.29437467656636,0.059999942779541016,0.09916623448137063,0.22189991474151638,-0.06997015902403891,0.5137699885070717,0.07596487785873851,0.36783495162429425,-0.20976946003292918,83.80945136488957,15.084544784606265,0.1459350368827777,2,-0.0989998579025273,-0.1989998817443852,-0.5229999423027043,-0.5229998826980595,0.35200023651123,2,0.10452586815966014,3.105229475797597,3.70199990272522,-3.2105230136023692,3.6679999828338623,-1.3414686624100114,3.703999996185303,0.10452586815966014
3674,2014-02-20,3.776000022888184,3.7799999713897705,3.660000085830689,3.660000085830689,33729888.0,0.017241414747114492,-1.068964666758464,4.461573025465073,78.8690309355014,69.56491603439515,-0.1498859568286881,-0.3123194570121539,-0.5059484882170446,-0.5519909110442862,29.625683404207404,0.11999988555908159,0.12739689781242092,0.2711000442504887,-0.047416150802963575,0.589616239303941,0.11184194672376258,0.4303581417772149,-0.23964184316463522,97.43592878615856,27.878716095276346,0.15925809752672607,2,-0.13100004196167037,-0.24600005149841353,-0.5715000033378606,-0.5870000123977666,0.33799982070922807,3,0.09375002367769225,1.0689689191800025,3.711999893188477,3.105229475797597,3.70199990272522,-3.2105230136023692,3.6679999828338623,0.09375002367769225
3675,2014-02-21,3.757999897003174,3.7899999618530273,3.736000061035156,3.7799999713897705,25810832.0,-0.004766982461838598,1.5714204619637928,-0.18965591658633738,89.5269892027078,72.66382382008173,-0.1133979576830666,-0.27884507447024687,-0.4770541564326676,-0.5252970084081348,30.50607150482014,0.05399990081787154,0.1548982950352631,0.23419992923736555,-0.09768942827685123,0.5660892867515823,0.06825525048025716,0.40014460799447393,-0.18265903061302957,80.24686633984668,1.8130132470504208,0.16594467875710847,2,-0.10799992084503174,-0.2229999303817749,-0.544999897480011,-0.5689998865127563,0.34999990463256747,4,0.07237901018094339,-1.068964666758464,3.776000022888184,1.0689689191800025,3.711999893188477,3.105229475797597,3.70199990272522,0.07237901018094339
3676,2014-02-24,3.767999887466431,3.7699999809265137,3.7100000381469727,3.740000009536743,21413263.0,0.002660987423451555,2.749988824151753,-1.2727174207532037,89.08446935337821,76.27101998853182,-0.10356223104150164,-0.26842613451825725,-0.47639940425976546,-0.52578619059536,32.63390615082153,0.059999942779541016,0.1677832559378034,0.22249993085861242,-0.11386043868412976,0.5588603004013546,0.05431974608724133,0.3906801156299835,-0.15402038389296768,86.41970221214285,1.7990879154588129,0.16818018477137112,2,-0.11799991130828902,-0.23299992084503218,-0.5389997959136967,-0.5789998769760136,0.33200001716613725,0,0.04670916229086086,1.5714204619637928,3.757999897003174,-1.068964666758464,3.776000022888184,1.0689689191800025,3.711999893188477,0.04670916229086086
3677,2014-02-25,3.746000051498413,3.766000032424927,3.7260000705718994,3.752000093460083,28115348.0,-0.005838597830428949,1.3529444763894574,-0.2142881471389612,85.36584352772859,79.37182936167848,-0.05926281837323444,-0.22936000966583325,-0.44262022236954834,-0.49587170008677894,34.87673162512274,0.041999816894531694,0.17138885619014133,0.18220009803771964,-0.15606769032014833,0.5204678863955876,0.013066203858785652,0.3513339922166536,-0.10033686543462794,66.15388283366241,-22.53575849204269,0.16913389417893393,2,-0.0830000638961792,-0.21100008487701416,-0.5094999670982361,-0.5570000410079956,0.28600001335144043,1,0.06940736435901962,2.749988824151753,3.767999887466431,1.5714204619637928,3.757999897003174,-1.068964666758464,3.776000022888184,0.06940736435901962
3678,2014-02-26,3.7100000381469727,3.752000093460083,3.686000108718872,3.736000061035156,24195071.0,-0.009610254366398174,1.2758581000534386,4.333306842565292,74.0259679941374,80.00886487708725,-0.0046233812639902006,-0.1717656209920615,-0.39424261396938576,-0.4524372940328618,36.476649065912255,0.06599998474121094,0.17521350497240995,0.1269000768661499,-0.19752323119795667,0.4513233849302565,-0.03531157716590361,0.2891117308982034,-0.03835623244112396,38.461538461538254,-47.337922250598155,0.16221165403205334,2,-0.003000020980834961,-0.17500007152557373,-0.4545000195503235,-0.5110000371932983,0.40000009536743075,2,0.0932615070059073,1.3529444763894574,3.746000051498413,2.749988824151753,3.767999887466431,1.5714204619637928,3.757999897003174,0.0932615070059073
3679,2014-02-27,3.71399998664856,3.721999883651733,3.651999950408936,3.7100000381469727,25652098.0,0.0010781532238435254,6.000083447577262,-0.1538440377068018,69.23076452823716,79.18372487128593,0.006831196669840001,-0.15753717129836575,-0.3848540518122512,-0.4486486438130868,37.95214299297755,0.06999993324279696,0.18630727554991822,0.11420003175735527,-0.20044170820318286,0.4288417717178934,-0.04312083822291379,0.27152090173762433,0.07599997520446733,44.92755876671968,-38.549761965568415,0.1573208699802691,2,-0.004999995231628862,-0.1790000200271611,-0.4229999184608464,-0.48599994182586714,0.40800023078918324,3,0.09423805716460976,1.2758581000534386,3.7100000381469727,1.3529444763894574,3.746000051498413,2.749988824151753,3.767999887466431,0.09423805716460976
3680,2014-02-28,3.7200000286102295,3.723999977111816,3.6840000152587886,3.7160000801086426,17840410.0,0.0016155201893481852,5.666746140550055,0.999999999999889,69.07215291223784,78.96367525327965,0.003731886177102961,-0.14481399739695,-0.37628163333029097,-0.44799156059943357,39.421469019459984,0.039999961853027344,0.19616430409370533,0.1036000728607176,-0.19878514941937953,0.4059852951408147,-0.04759253827933074,0.25479268400076593,0.06723993301391618,57.627170012607735,-23.5559938562577,0.15119261114004853,2,-0.01100003719329834,-0.18500006198883057,-0.3865000605583191,-0.4580000638961792,0.384000062942504,4,0.10591392794541954,6.000083447577262,3.71399998664856,1.2758581000534386,3.7100000381469727,1.3529444763894574,3.746000051498413,0.10591392794541954
3681,2014-03-03,3.5859999656677246,3.6800000667572017,3.5859999656677246,3.650000095367432,39018275.0,-0.03602152201933362,-1.9374972060379243,-16.000238421648795,52.140084318510404,76.02925878724139,0.1395524490456319,0.013174097290058029,-0.23141583870684723,-0.3084930738829108,40.19300396845196,0.13400006294250488,0.1929488588467798,-0.04519999027252197,-0.3065049385093559,0.21610495796431195,-0.17585246439093893,0.08545248384589499,0.19853519573211686,0.0,-76.96946082090821,0.130652474118417,3,0.10199999809265137,-0.050999999046325684,-0.2524999976158142,-0.3240000009536743,0.49200010299682706,0,0.14556604600268552,5.666746140550055,3.7200000286102295,6.000083447577262,3.71399998664856,1.2758581000534386,3.7100000381469727,0.14556604600268552
3682,2014-03-04,3.759999990463257,3.759999990463257,3.624000072479248,3.624000072479248,37789231.0,0.04852203749620854,1.0,-2.124994412075862,62.95180138871626,74.47412268457278,-0.028334753830057124,-0.1333226263455476,-0.3899185984467981,-0.47567157726726084,41.462908264472965,0.17400002479553223,0.1795232579507564,0.10700002908706674,-0.11639203571996415,0.3303920938940976,-0.004696003316448483,0.21869606149058196,0.016593763107299875,100.0,24.33703887272921,0.11169603240351537,3,-0.07200002670288086,-0.2250000238418579,-0.42000001668930054,-0.49800002574920654,0.37600016593933105,1,0.09042550931693527,-1.9374972060379243,3.5859999656677246,5.666746140550055,3.7200000286102295,6.000083447577262,3.71399998664856,0.09042550931693527
3683,2014-03-05,3.869999885559082,3.884000062942505,3.74399995803833,3.757999897003174,52226988.0,0.029255291323091903,-1.0000034059829497,0.8235298242538458,66.84635884754509,73.13827023035542,-0.12691149792555967,-0.2124740433405199,-0.48456434460317066,-0.5790671495223343,42.92919192551802,0.1400001049041748,0.17665798561011847,0.19049992561340323,0.00014346857374869515,0.38085638265305777,0.09532169709357596,0.2856781541332305,-0.2839999198913574,95.3019554317415,21.77903095676018,0.09517822851982725,3,-0.13499987125396729,-0.28799986839294434,-0.5204999446868896,-0.6079999208450317,0.16200017929077148,2,0.04186051268251334,1.0,3.759999990463257,-1.9374972060379243,3.5859999656677246,5.666746140550055,3.7200000286102295,0.04186051268251334
3684,2014-03-06,3.864000082015991,3.901999950408936,3.829999923706055,3.8940000534057617,40104821.0,-0.0015503368786854432,2.130451909172364,-0.2678569147781217,62.04820293736081,70.08507175642796,-0.11970434281158004,-0.18641872335509113,-0.4645109644207892,-0.56774016597599,43.293870212757156,0.07200002670288086,0.16590572939835235,0.16570011377334604,-0.019214222297845307,0.3506144498445374,0.07324294573775036,0.2581572818089417,-0.27204011440277087,87.97472461143794,16.141684198453532,0.09245716803559562,3,-0.12000012397766113,-0.2730001211166382,-0.5105001330375671,-0.6020001173019409,0.0979998111724858,3,0.06366460824971432,-1.0000034059829497,3.869999885559082,1.0,3.759999990463257,-1.9374972060379243,3.5859999656677246,0.06366460824971432
3685,2014-03-07,3.813999891281128,3.868000030517578,3.78600001335144,3.868000030517578,34422451.0,-0.012940007679496768,2.0370298419818877,1.8000063578348393,60.76695532429497,66.93868130875205,-0.06808504770479029,-0.12303701818029555,-0.39991026263854534,-0.513256214681161,42.76057953471517,0.08200001716613814,0.15611199335809767,0.10319992303848258,-0.07723416874623146,0.2836340148231966,0.01298287714612556,0.1934169689308396,-0.20963832435607888,72.1518786781348,-0.28659426399140386,0.09021704589235692,3,-0.06999993324279785,-0.2229999303817749,-0.4549999237060547,-0.5519999265670776,0.19800019264221191,4,0.08075520056010221,2.130451909172364,3.864000082015991,-1.0000034059829497,3.869999885559082,1.0,3.759999990463257,0.08075520056010221
3686,2014-03-10,3.8280000686645512,3.845999956130981,3.7780001163482666,3.813999891281128,25903232.0,0.003670733555978245,1.719996185299127,-0.2592618756429641,59.57447733629289,64.07297395414808,-0.08122033782469584,-0.12319102115962499,-0.399168593684609,-0.5227415046956869,42.15977466181418,0.0679998397827144,0.1380475349669359,0.10440009832382247,-0.07082116373290637,0.2796213603805513,0.01678946729545805,0.19201072935218688,-0.2117329664001466,73.381325813711,1.9852996955977886,0.0876106310283645,3,-0.08400011062622115,-0.2370001077651982,-0.469000101089478,-0.5660001039505009,0.08799982070922807,0,0.07210031816547713,2.0370298419818877,3.813999891281128,2.130451909172364,3.864000082015991,-1.0000034059829497,3.869999885559082,0.07210031816547713
3687,2014-03-11,3.8199999332427983,3.874000072479248,3.796000003814697,3.845999956130981,25758534.0,-0.002089899497975667,-1.1081133327748611,-1.8571209618363587,58.231705654987415,62.318055916464765,-0.06886089028708131,-0.10016410960474387,-0.3783433315620317,-0.5102910340465519,41.4530971435821,0.07800006866455123,0.11544643833180412,0.08359996080398613,-0.07951497913718075,0.246714900745153,0.002042490833402688,0.16515743077456957,-0.19230351705261262,48.10125245209008,-20.82713974049861,0.08155746997058344,3,-0.07599997520446822,-0.22899997234344527,-0.4614999890327458,-0.557999968528748,0.2640001773834233,1,0.06753930364672467,1.719996185299127,3.8280000686645512,2.0370298419818877,3.813999891281128,2.130451909172364,3.864000082015991,0.06753930364672467
3688,2014-03-12,3.868000030517578,3.890000104904175,3.803999900817871,3.859999895095825,60365693.0,0.012565470710370619,2.3076820797322393,-0.3076972453508523,57.18749674037268,60.979915051146484,-0.10291427187556135,-0.13292699667208563,-0.4127605893372017,-0.5545064609871733,40.94165205445235,0.08600020408630371,0.09400988692280876,0.11760005950927743,-0.03985124562396081,0.27505136464251567,0.038874406942658535,0.19632571207589633,-0.22933147295864265,72.5806730719311,6.958459956352755,0.07872565256661904,3,-0.12400007247924805,-0.2630000114440918,-0.49750006198883057,-0.6060000658035278,0.21600008010864347,2,0.06928648494585166,-1.1081133327748611,3.8199999332427983,1.719996185299127,3.8280000686645512,2.0370298419818877,3.813999891281128,0.06928648494585166
3689,2014-03-13,3.940000057220459,4.026000022888184,3.8980000019073486,3.911999940872192,78865444.0,0.01861427769772961,-3.571429787850018,3.499955297273189,63.11239886108788,60.31772015657426,-0.15587698088036195,-0.18943673104556824,-0.46877156559903854,-0.6217857039875003,40.58382814327425,0.15799999237060547,0.07791541548564362,0.17360007762908936,0.007163211784951606,0.3400369434732271,0.09038164470702048,0.25681851055115823,-0.2907982439475236,65.32258142045613,1.4862477589749332,0.08321843292206885,3,-0.13400006294250488,-0.2630000114440918,-0.5775001049041748,-0.6780000925064087,0.1979999542236328,3,0.02335025540438629,2.3076820797322393,3.868000030517578,-1.1081133327748611,3.8199999332427983,1.719996185299127,3.8280000686645512,0.02335025540438629
3690,2014-03-14,3.8940000534057617,3.9679999351501465,3.8120000362396236,3.9260001182556152,65442635.0,-0.011675127702193144,1.689660417069178,-1.14285471002459,58.630145307907654,61.038838044285065,-0.09230645202812005,-0.1354153779475613,-0.40840584146148995,-0.5711886743574843,39.15750141299616,0.1559998989105229,0.07504995232948675,0.11810007095336905,-0.05490060674732167,0.29110074865405977,0.031599732103023914,0.2046004098037142,-0.2221903475559115,46.774185795438704,-13.61868892503896,0.08650033885034533,3,-0.0690000057220459,-0.14100003242492676,-0.5345001220703125,-0.6320000886917114,0.1960000991821298,4,0.01746272184132125,-3.571429787850018,3.940000057220459,2.3076820797322393,3.868000030517578,-1.1081133327748611,3.8199999332427983,0.01746272184132125
3691,2014-03-17,4.0380001068115225,4.047999858856201,3.9300000667572017,3.9479999542236333,53491320.0,0.03697998239106748,1.145457461657846,-2.812499068679271,67.13614392862667,61.503764993164,-0.18489085953680462,-0.2637998408171649,-0.5363285990441442,-0.7093564002886357,37.691352840895945,0.15399980545043945,0.08079829514731784,0.24360011816024674,0.04235508579920211,0.44484515052129137,0.14297760197972442,0.34422263434076905,-0.34493898193937245,96.03184214410295,34.86538418869392,0.1006225161805222,3,-0.14200019836425692,-0.25900018215179355,-0.6385000944137564,-0.7520000934600821,0.07800006866455078,0,-0.006438836602387532,1.689660417069178,3.8940000534057617,-3.571429787850018,3.940000057220459,2.3076820797322393,3.868000030517578,-0.006438836602387532
3692,2014-03-18,4.0859999656677255,4.113999843597412,4.004000186920166,4.019999980926514,56225360.0,0.011887037540002643,-1.2449007395873881,0.7333319204849104,71.75924699493363,62.04964145398496,-0.20314769438608593,-0.2967719907829882,-0.5686514361257009,-0.7508981970120048,36.985625688433856,0.1099996566772461,0.08887418864205499,0.2723999738693248,0.03777019033012152,0.5070297574085281,0.15508508209972316,0.38971486563892643,-0.36454374207685136,90.96777964581788,25.816880383571302,0.11731489176960157,3,-0.13999998569488614,-0.274000048637391,-0.67799997329712,-0.7999999523162851,-0.08999991416931241,1,-0.04160550115574102,1.145457461657846,4.0380001068115225,1.689660417069178,3.8940000534057617,-3.571429787850018,3.940000057220459,-0.04160550115574102
3693,2014-03-19,4.099999904632568,4.099999904632568,4.0219998359680185,4.0980000495910645,40679440.0,0.003426318913968718,77.0057224606572,0.030300840967545758,72.08236731560687,63.1645486071234,-0.20237278453193452,-0.2953566233054312,-0.5670042543565303,-0.7570795984526377,36.098718375677386,0.0780000686645499,0.11774151079358397,0.26699991226196307,0.005157041590417855,0.5288427829335083,0.13607847692619046,0.3979213475977357,-0.33928931904104065,95.36425566382644,26.512830408175716,0.13092143533577266,3,-0.153999924659729,-0.2879999876022339,-0.6869998574256897,-0.810999870300293,-0.06799983978271484,2,-0.0039023888728066947,-1.2449007395873881,4.0859999656677255,1.145457461657846,4.0380001068115225,1.689660417069178,3.8940000534057617,-0.0039023888728066947
3694,2014-03-20,4.130000114440918,4.138000011444092,4.041999816894531,4.064000129699707,51838677.0,0.007317124513698703,1.3414744775129968,33.002384358607536,72.82850040369182,64.50472028261194,-0.21308055258948233,-0.31355221516006004,-0.5799768919759076,-0.7805083554302694,34.92149976314148,0.09600019454956055,0.12775690083374291,0.2793001174926757,-0.012468462441569628,0.571068697426921,0.1334158275255528,0.4251844074597986,-0.3339606030488018,97.5460436774094,26.148130709278675,0.14588428996712274,3,-0.17200005054473877,-0.29300010204315186,-0.7085001468658447,-0.8400001525878906,-0.006000041961669922,3,-0.011138015142869606,77.0057224606572,4.099999904632568,-1.2449007395873881,4.0859999656677255,1.145457461657846,4.0380001068115225,-0.011138015142869606
3695,2014-03-21,4.0300002098083505,4.138000011444092,4.0300002098083505,4.113999843597412,52222351.0,-0.024213051298209165,-1.571435059037272,-1.2727220183220973,75.69444904356664,66.2958282500868,-0.08852855956963745,-0.20251284607589337,-0.46537224564861557,-0.6740685674044649,33.563754335651296,0.1079998016357413,0.12344199318097182,0.16570019721984952,-0.13314612639941803,0.46454652083911663,0.016277035410215746,0.3151233590294833,-0.19292543840999743,48.07700463655539,-31.015825482843837,0.1494231618096336,3,-0.06300020217895597,-0.1680002212524423,-0.5985002517700204,-0.7300002574920663,0.04399967193603427,4,0.026798956827071008,1.3414744775129968,4.130000114440918,77.0057224606572,4.099999904632568,-1.2449007395873881,4.0859999656677255,0.026798956827071008
3696,2014-03-24,3.9440000057220463,4.050000190734863,3.9440000057220463,4.0300002098083505,43675856.0,-0.021339999902976192,-1.4651147317381148,1.0238164168937491,61.85566345150001,66.6984902274771,0.017496610650901356,-0.10819848613885741,-0.36656159835173563,-0.582414466407748,32.23750389730444,0.10600018501281694,0.12351211694948416,0.07089998722076452,-0.2263675396917475,0.36816751413327653,-0.07773377623549171,0.2195337506770203,-0.07081420551820461,0.0,-73.29021688701326,0.14863376345625592,3,0.026999950408935103,-0.08200001716613814,-0.45599997043609664,-0.5939999818801884,0.11599993705749467,0,0.03701829276217672,-1.571435059037272,4.0300002098083505,1.3414744775129968,4.130000114440918,77.0057224606572,4.099999904632568,0.03701829276217672
3697,2014-03-25,4.00600004196167,4.00600004196167,3.920000076293945,3.9440000057220463,30775155.0,0.01572009030164101,1.7741908193519007,-0.7209289431151166,59.34066185987289,66.93773079631043,-0.017147960012851016,-0.15781237169330442,-0.4151534797133696,-0.6390452321851319,30.738885643649244,0.08599996566772505,0.1305806147296833,0.11990002393722543,-0.17670388774363222,0.4165039356180835,-0.02840193190320317,0.2682019797776545,-0.10103653640899823,39.44953727095964,-29.7734372450861,0.14830195584042896,3,-0.03100001811981201,-0.14400005340576172,-0.4894999861717224,-0.6430000066757202,0.024000167846680576,1,0.027458844823311068,-1.4651147317381148,3.9440000057220463,-1.571435059037272,4.0300002098083505,1.3414744775129968,4.130000114440918,0.027458844823311068
3698,2014-03-26,4.056000232696533,4.056000232696533,3.99399995803833,4.0159997940063485,30482766.0,0.01248132556443493,2.0999797346430316,0.6451679888635419,62.435226359918325,66.8624894072916,-0.04210347465347919,-0.19031981720334024,-0.4517262485639737,-0.6825006014291661,30.04741169412668,0.062000274658203125,0.1404692957347211,0.15260020494461068,-0.14110390871838874,0.44630431860760966,0.0057481481131107515,0.2994522617761102,-0.13600015640258833,62.385411403411,-4.28112380478089,0.14685205683149952,3,-0.08100020885467529,-0.194000244140625,-0.5345001816749573,-0.6930001974105835,-0.07400012016296431,2,-0.014792943233691735,1.7741908193519007,4.00600004196167,-1.4651147317381148,3.9440000057220463,-1.571435059037272,4.0300002098083505,-0.014792943233691735
3699,2014-03-27,4.064000129699707,4.067999839782715,4.0219998359680185,4.0399999618530265,26585770.0,0.0019723610809201375,1.8750372533825517,0.5999976158403922,67.12328677643711,67.80617179268377,-0.03426782876331824,-0.17998190807990788,-0.44521968316668836,-0.6845133347398193,29.95279782371318,0.04600000381469638,0.15397288947441012,0.14310009479522723,-0.1447375851514261,0.430937774741881,-0.0008187451780994337,0.2870189347685539,-0.14400005340576216,66.0550900194454,0.07900943715245035,0.14391883997332686,3,-0.03500008583068848,-0.20200014114379883,-0.5010001063346863,-0.7010000944137573,-0.053999900817870206,3,-0.007874031453886321,2.0999797346430316,4.056000232696533,1.7741908193519007,4.00600004196167,-1.4651147317381148,3.9440000057220463,-0.007874031453886321
3700,2014-03-28,4.113999843597412,4.119999885559082,4.072000026702882,4.079999923706056,41625374.0,0.012303078814468238,1.0869502119851586,1.4166534212825936,68.66838601884066,67.97642091381866,-0.055628695215949264,-0.20970223342787264,-0.4813157862837629,-0.7275676028226448,29.96097814104537,0.055999755859375,0.16790700063306652,0.17339981794357318,-0.11044778696694113,0.4572474228540875,0.03147601548831602,0.31532362039883033,-0.16783977508544945,96.99997615811937,30.640349492467195,0.14192380245525713,3,-0.08499979972839355,-0.2519998550415039,-0.52649986743927,-0.7339998483657837,0.10400009155273438,4,0.002430780083134687,1.8750372533825517,4.064000129699707,2.0999797346430316,4.056000232696533,1.7741908193519007,4.00600004196167,0.002430780083134687
3701,2014-03-31,4.107999801635741,4.127999782562257,4.072000026702882,4.118000030517578,24824692.0,-0.0014584448686862928,2.733350287694092,-0.2941250718763924,68.84815455012695,67.65296619772903,-0.043197679314216586,-0.17137671247019393,-0.461324142242149,-0.7147781005843963,31.550950415387945,0.055999755859375,0.17212019705271597,0.1412997841835013,-0.09771672675595067,0.38031629512295284,0.02179152871377532,0.2608080396532273,-0.13881893997192307,90.38461097598079,20.8183810525949,0.11950825546972581,3,-0.07899975776672274,-0.2459998130798331,-0.5154998302459708,-0.7229998111724845,0.08200025558471769,0,-0.0082765144919964,1.0869502119851586,4.113999843597412,1.8750372533825517,4.064000129699707,2.0999797346430316,4.056000232696533,-0.0082765144919964
3702,2014-04-01,4.099999904632568,4.136000156402588,4.079999923706056,4.116000175476073,29302338.0,-0.0019473946907172524,-1.0000000000000318,1.5999904634748787,66.02209126031228,66.9796021915852,-0.03688153549933393,-0.14398082033160264,-0.4397818916290648,-0.6987208956770363,32.441478517011504,0.056000232696532315,0.18439090889380205,0.1162998914718627,-0.10877375779185705,0.341373540735582,0.0037630668400030487,0.22883671610372236,-0.11056074499511714,74.64774543647329,5.23715874392839,0.11253682463185971,4,-0.0709998607635498,-0.23799991607666016,-0.5074999332427979,-0.7149999141693115,0.13000011444091797,1,-0.009756088483765968,2.733350287694092,4.107999801635741,1.0869502119851586,4.113999843597412,1.8750372533825517,4.064000129699707,-0.009756088483765968
3703,2014-04-02,4.0320000648498535,4.122000217437743,4.019999980926514,4.116000175476073,33925532.0,-0.01658532716205241,1.125000620880479,5.249918045000981,56.38889128043398,65.15297895566765,0.022862367132448824,-0.06663864780425444,-0.36132967954912676,-0.6239673281593752,32.10135251222187,0.10200023651122958,0.1746699173603945,0.0402000427246092,-0.17923424147395917,0.25963432692317756,-0.06951709937467498,0.14991718482389338,-0.024733602995605786,10.344884284950878,-57.12150326081188,0.1097171420992842,4,-0.003000020980834961,-0.1700000762939453,-0.4330000877380371,-0.6470000743865967,0.15399980545043945,2,-0.0004959957860460884,-1.0000000000000318,4.099999904632568,2.733350287694092,4.107999801635741,1.0869502119851586,4.113999843597412,-0.0004959957860460884
3704,2014-04-03,4.110000133514403,4.118000030517578,4.004000186920166,4.047999858856201,43683583.0,0.019345254813991408,1.9230703395322108,-0.7380975357769286,64.36171022245216,63.893785753321595,-0.06512124110360862,-0.13203348656652736,-0.42807788193321095,-0.6934780344100013,31.544134114300913,0.11399984359741211,0.15752752204218812,0.10590010881423861,-0.110934445876115,0.32273466350459223,-0.0025171685309386405,0.21431738615941542,0.027999877929688388,80.30300840967479,9.79705203949456,0.10841727734517681,4,-0.08200001716613681,-0.2480001449584952,-0.4890001416206351,-0.7250001430511466,0.053999900817871094,3,-0.031143556404555017,1.125000620880479,4.0320000648498535,-1.0000000000000318,4.099999904632568,2.733350287694092,4.107999801635741,-0.031143556404555017
3705,2014-04-04,4.122000217437743,4.130000114440918,4.070000171661377,4.110000133514403,31582067.0,0.0029197283536530616,3.2857288828335154,0.19354888328308897,56.774203720253446,63.32917911651642,-0.07006701673629578,-0.12624868706528947,-0.42523087940887994,-0.698621110807065,31.612628290206224,0.059999942779541016,0.13819433195916275,0.10250017642974729,-0.10081497908160575,0.3058153319410999,0.0008425986740707714,0.2041577541854238,0.013319797515870313,89.3939831806484,21.203254203155836,0.1016575777556764,4,-0.09400010108947665,-0.26000022888183505,-0.5000002384185782,-0.7370002269744864,-0.12000036239623935,4,-0.027171271869928737,1.9230703395322108,4.110000133514403,1.125000620880479,4.0320000648498535,-1.0000000000000318,4.099999904632568,-0.027171271869928737
3706,2014-04-07,4.1040000915527335,4.15399980545044,4.061999797821045,4.0960001945495605,36338282.0,-0.004366842536509763,-1.4210308372808214,0.666653421282609,51.525434002521436,62.46082046569959,-0.030155235728624774,-0.09118631546854594,-0.39080377085835316,-0.6745335224571103,31.868192943110408,0.09200000762939542,0.11355720020082671,0.0707000494003287,-0.11455097101915701,0.25595106981981486,-0.021925460809414155,0.16332555961007156,-0.09999990463256747,66.6667726307481,1.3011233674031928,0.09262551020974306,4,-0.03000020980834872,-0.234000205993651,-0.48200011253356845,-0.7190001010894767,-0.09399986267089666,0,0.027777739048315153,3.2857288828335154,4.122000217437743,1.9230703395322108,4.110000133514403,1.125000620880479,4.0320000648498535,0.027777739048315153
3707,2014-04-08,4.078000068664552,4.1599998474121085,4.0339999198913565,4.138000011444092,47231754.0,-0.00633528808678574,1.4230845059444805,-7.500089408118979,48.17277181687566,60.87610329425041,0.007970196769194082,-0.0472911684074786,-0.3498231435384671,-0.6428547675173304,31.771898061918773,0.12599992752075195,0.09269302022121817,0.03180001974105906,-0.12459567955783069,0.18819571903994925,-0.04639782990838626,0.10999786939050393,-0.07099988937378043,47.43592486741842,-13.55119593780421,0.07819784964944501,4,0.003999948501586026,-0.1860001087188734,-0.4665001034736642,-0.6930000782012948,-0.10199999809265226,1,0.027464440085844588,-1.4210308372808214,4.1040000915527335,3.2857288828335154,4.122000217437743,1.9230703395322108,4.110000133514403,0.027464440085844588
3708,2014-04-09,4.136000156402588,4.136000156402588,4.076000213623047,4.099999904632568,29939929.0,0.014222679441256103,2.333306842565366,-0.6000047683761384,50.47619371998008,59.0264262879774,-0.041894124225207996,-0.08873330517127087,-0.3900544620633193,-0.6946854003513385,31.541612055375733,0.059999942779541016,0.09603118805887645,0.07640010118484497,-0.060406161734134045,0.213206364103824,0.007996969725355463,0.14480323264433448,-0.12287999038696285,84.615549204506,27.085788680909282,0.06840313145948951,4,-0.054000139236450195,-0.1840002536773686,-0.5245001912117004,-0.751000165939331,-0.16000008583068848,2,0.022727238664482563,1.4230845059444805,4.078000068664552,-1.4210308372808214,4.1040000915527335,3.2857288828335154,4.122000217437743,0.022727238664482563
3709,2014-04-10,4.0320000648498535,4.139999866485597,4.019999980926514,4.133999824523927,48398294.0,-0.025145088882973288,1.1052640384816308,-2.8333068425653907,50.15771719959831,56.969685308061585,0.06379849288787565,0.02372919997679901,-0.2709330690016203,-0.5856008614130275,30.084186552011595,0.11999988555908292,0.09597113697563753,-0.03219999074935931,-0.15780185073641473,0.09340186923769656,-0.09500092074288702,0.0306009392441684,-0.013004711578369132,8.571496691087619,-48.08216495262621,0.06280092999352789,4,0.04999995231628418,-0.06300008296966597,-0.3735000491142273,-0.5810000896453857,0.015999794006347656,3,0.03819439557875448,2.333306842565366,4.136000156402588,1.4230845059444805,4.078000068664552,-1.4210308372808214,4.1040000915527335,0.03819439557875448
3710,2014-04-11,3.961999893188477,4.010000228881837,3.9340000152587886,4.0,49824657.0,-0.01736115340662403,1.6206715117234687,0.37255094456052984,51.45630094121288,55.037257129293366,0.12289359971336422,0.10443962772425541,-0.18657113550993554,-0.5101691147160481,29.43153263682458,0.0980000495910649,0.08699890847981795,-0.10560015439987103,-0.21435464652013136,0.003154337720389311,-0.1599774004600012,-0.05122290833974086,0.19799995422363148,12.389335718927914,-49.306086702444034,0.05437724606013017,4,0.08500003814697132,0.007000088691710538,-0.29449993371963545,-0.4939999580383305,0.002000093460083008,4,0.050984388336576814,1.1052640384816308,4.0320000648498535,2.333306842565366,4.136000156402588,1.4230845059444805,4.078000068664552,0.050984388336576814
3711,2014-04-14,4.01200008392334,4.0159997940063485,3.924000024795532,3.9440000057220463,34302507.0,0.012619937426253891,1.4210625382334734,-1.7894707122421414,50.49505262122553,53.312030613839276,0.06464152840656556,0.05522302079888597,-0.21817313154577267,-0.5556372780195913,28.25787068950656,0.09199976921081676,0.07456124980977386,-0.05429996252059954,-0.16514571812971912,0.056545793088520035,-0.10972284032515933,0.0011229152839602463,0.14347976684570263,37.28818867409899,-26.096709384235353,0.055422877804559685,4,0.02999985218048007,-0.0430001020431523,-0.3445001244544983,-0.533000111579895,0.04799985885620117,0,-0.002492579429873021,1.6206715117234687,3.961999893188477,1.1052640384816308,4.0320000648498535,2.333306842565366,4.136000156402588,-0.002492579429873021
3712,2014-04-15,3.9159998893737793,4.00600004196167,3.911999940872192,3.997999906539917,33107963.0,-0.02392826334531928,-1.0888931274454376,-1.205881218598038,39.26378438783503,51.40924095910606,0.14728511946310352,0.14528295529147428,-0.105607028760903,-0.45430797597981254,26.68204210279655,0.1000001430511479,0.052826786247872626,-0.14180015325546247,-0.2708609397493804,-0.012739366761544968,-0.20633054650242144,-0.0772697600085035,0.23022076835632266,1.7543639502627064,-59.20584603287573,0.06453039324695882,4,0.1200000047683707,0.062000036239623135,-0.24849992990493774,-0.4369999170303345,0.28600025177001953,1,0.02400417317761705,1.4210625382334734,4.01200008392334,1.6206715117234687,3.961999893188477,1.1052640384816308,4.0320000648498535,0.02400417317761705
3713,2014-04-16,4.084000110626222,4.084000110626222,3.9560000896453857,3.9660000801086426,43418189.0,0.04290097701695994,1.169491319949551,-1.4390244611595973,51.23152477936032,49.95033146542919,-0.014039603142331991,-0.02527315759436899,-0.25526341917036444,-0.6157245353918688,25.074141474222955,0.1680002212524423,0.03422795246834198,0.027000057697296853,-0.10115451750416593,0.15515463289875964,-0.037077229903434095,0.09107734529802824,0.04816730409240577,75.43869555715213,14.498240018550874,0.06407728760073134,4,-0.0480002164840716,-0.1020002365112318,-0.41650015115738004,-0.6050001382827768,0.09999990463256658,2,-0.026444671187279223,-1.0888931274454376,3.9159998893737793,1.4210625382334734,4.01200008392334,1.6206715117234687,3.961999893188477,-0.026444671187279223
3714,2014-04-17,4.084000110626222,4.0900001525878915,4.0339999198913565,4.0900001525878915,21849759.0,0.0,17.666613685131324,-0.05084780008405225,48.031516265006005,48.97892174817947,-0.02024448328821471,-0.030457639179434892,-0.2413125906572411,-0.6095211131312746,23.18286270949812,0.05600023269653498,0.0187974178835848,0.02930005788803225,-0.0949291623855153,0.1535292781615798,-0.03281455224874108,0.09141466802480602,0.034957255661619335,96.62919391845828,38.587338200304345,0.06211461013677368,4,-0.0480002164840716,-0.09800016880035578,-0.4095001220703134,-0.5760000944137582,0.14599990844726474,3,-0.026444671187279223,1.169491319949551,4.084000110626222,-1.0888931274454376,3.9159998893737793,1.4210625382334734,4.01200008392334,-0.026444671187279223
3715,2014-04-22,4.138000011444092,4.1459999084472665,4.041999816894531,4.0859999656677255,31771123.0,0.013222306404294004,2.0588334291684243,-8.666613685130583,51.8518627534667,49.01519160939561,-0.08016650181258722,-0.0800561305635279,-0.28289662473805244,-0.6567170674240717,21.558149170445358,0.10400009155273526,0.018211230088730268,0.07789996862411463,-0.051105844446381,0.2069057816946107,0.013397062088866818,0.14240287515936245,-0.22600007057189986,96.58124012320297,40.86950239609954,0.06450290653524798,4,-0.1020001173019418,-0.15200006961822599,-0.39649999141693115,-0.5670000314712524,0.018000125885010654,1,-0.021749674320682755,17.666613685131324,4.084000110626222,1.169491319949551,4.084000110626222,-1.0888931274454376,3.9159998893737793,-0.021749674320682755
3716,2014-04-23,4.0900001525878915,4.139999866485597,4.079999923706056,4.131999969482422,21592079.0,-0.011599772528625318,1.068977424075442,-0.8076880754135609,49.411779885458266,49.15285917257145,-0.038399494291856406,-0.02166843526130524,-0.22304058115691916,-0.6023787787687604,20.963458376829543,0.059999942779541016,0.0027204219684415776,0.022600102424622293,-0.09473959327183845,0.13993979812108304,-0.036069745423608524,0.08126995027285311,-0.17332021236419815,76.06847708583186,21.812154629414188,0.058669847848230386,4,-0.06100022792816251,-0.05400025844574152,-0.3010001182556161,-0.5190001726150522,0.06199979782104492,2,-0.03080688538840437,2.0588334291684243,4.138000011444092,17.666613685131324,4.084000110626222,1.169491319949551,4.084000110626222,-0.03080688538840437
3717,2014-04-24,4.116000175476073,4.139999866485597,4.056000232696533,4.110000133514403,25099097.0,0.006356973574128233,2.1111307342485808,-0.14285876475931275,55.1980199480555,49.6775065312465,-0.06531042775896356,-0.041112863536303834,-0.2363799402027711,-0.6223357837965082,20.51122132796483,0.08399963378906339,-0.00561188088115383,0.04310011863708407,-0.07241964917573984,0.158619886449908,-0.014659765269327885,0.10086000254349603,-0.1947338358879085,84.21065179937098,23.39189602141085,0.057759883906411895,4,-0.08700025081634433,-0.08000028133392334,-0.278500258922576,-0.5250002145767203,0.053999900817871094,3,-0.013605498131460836,1.068977424075442,4.0900001525878915,2.0588334291684243,4.138000011444092,17.666613685131324,4.084000110626222,-0.013605498131460836
3718,2014-04-25,3.996000051498413,4.099999904632568,3.9800000190734863,4.0879998207092285,30855733.0,-0.02915454782840976,1.0689646667584716,-15.333187634109512,43.29412147495079,48.914884784063446,0.036590078975192064,0.07816951302884778,-0.10562624436310175,-0.49721649379454913,19.410414182251213,0.136000156402587,-0.01207414302203702,-0.07389999628067034,-0.19428174456232838,0.04648175200098725,-0.13409087042149892,-0.013709122139841767,-0.07023904053306618,9.6385801733275,-46.703159621022564,0.0601908741408289,4,0.03299987316131592,0.039999842643736905,-0.11700010299682617,-0.3550001382827759,0.14600014686584561,4,0.051551573320961275,2.1111307342485808,4.116000175476073,1.068977424075442,4.0900001525878915,2.0588334291684243,4.138000011444092,0.051551573320961275
3719,2014-04-28,4.0320000648498535,4.058000087738037,3.997999906539917,4.00600004196167,23840584.0,0.009009012234106661,-1.8571315039565854,-0.2826096533851636,44.85125589703385,48.180990890265775,0.000659409586351245,0.041791907549664664,-0.1312642550751204,-0.5282831140377118,18.164150160723892,0.06200003623962402,-0.013762825958797187,-0.036299979686736705,-0.15785679744532732,0.08525683807185391,-0.09707838856603246,0.024478429192559048,-0.10183427593486805,31.325349656877925,-19.97481047561918,0.06077840887929539,4,-0.0030001401901245117,0.003999829292296475,-0.1530001163482666,-0.38700008392333984,0.12799978256225497,0,0.03769839979270806,1.0689646667584716,3.996000051498413,2.1111307342485808,4.116000175476073,1.068977424075442,4.0900001525878915,0.03769839979270806
3720,2014-04-29,4.124000072479248,4.124000072479248,4.041999816894531,4.052000045776366,27242573.0,0.022817461842679965,1.2777840325838603,2.769229358471222,51.0548503044613,48.24319063284753,-0.07369395488463315,-0.052091239537382705,-0.21432755882962873,-0.614189850654201,16.68127453085477,0.09200000762939453,-0.019815734575840516,0.05520001649856532,-0.06722745374342765,0.17762748674055784,-0.006013718622431163,0.1164137516195618,-0.18951760117361705,90.00011920940274,38.96478155854902,0.061213735120996315,4,-0.09500014781951904,-0.08800017833709806,-0.2265000343322754,-0.4520000219345093,0.11000013351440341,1,0.025703187374221725,-1.8571315039565854,4.0320000648498535,1.0689646667584716,3.996000051498413,2.1111307342485808,4.116000175476073,0.025703187374221725
3721,2014-04-30,4.073999881744385,4.116000175476073,4.046000003814696,4.113999843597412,25000791.0,-0.012124197346292553,2.181780744722483,-0.5555548196960096,49.79422929562591,49.41324006704652,-0.01561645278070145,-0.005026553865829619,-0.15462684974011864,-0.5563134140969548,15.063579557095629,0.07800006866455167,-0.0193035969399018,0.006899821758270086,-0.11417251362997405,0.12797215714651422,-0.053636345935852425,0.0674359894523926,-0.1352870616959212,58.74997019764886,6.959455560190911,0.06053616769412214,4,-0.022999882698059082,-0.037999987602234775,-0.1594998836517334,-0.401999831199646,0.194000244140625,2,0.020127702004155923,1.2777840325838603,4.124000072479248,-1.8571315039565854,4.0320000648498535,1.0689646667584716,3.996000051498413,0.020127702004155923
3722,2014-05-02,4.059999942779541,4.118000030517578,4.059999942779541,4.099999904632568,28909719.0,-0.00343641123495797,-1.9000071525641942,1.0,45.90516499422708,48.821422313142826,0.023420967692034722,0.00613772251394451,-0.1319851559948626,-0.5330974386164344,13.310096499137936,0.05800008773803711,-0.014384612649410933,-0.0051001191139219415,-0.12520177467190496,0.11500153644406153,-0.06515094689291345,0.05495070866506957,-0.11714138096310123,55.55548196960164,7.590065653712578,0.0600508277789917,5,0.003000020980834961,-0.024000048637391025,-0.1434999704360962,-0.37499988079071045,0.2740001678466806,4,0.022660100720693688,2.181780744722483,4.073999881744385,1.2777840325838603,4.124000072479248,-1.8571315039565854,4.0320000648498535,0.022660100720693688
3723,2014-05-05,4.0300002098083505,4.081999778747559,4.0,4.059999942779541,23182735.0,-0.007389096895073388,1.2162280588705312,0.7499940395298159,49.88291254622502,49.027133011056044,0.050238377776246956,0.037924350585740285,-0.09383647240178572,-0.493802881755399,12.084973058561662,0.0819997787475586,-0.012624848413945955,-0.03499985933303762,-0.15522081929120546,0.08522110062512978,-0.09511033931212154,0.0251106206460463,-0.08307882105929432,25.397032638704314,-26.413327608033587,0.06011047997908376,5,0.03299975395202548,0.005999684333799493,-0.11150020360946744,-0.3280001878738412,0.3599996566772461,0,0.034739419155576545,-1.9000071525641942,4.059999942779541,2.181780744722483,4.073999881744385,1.2777840325838603,4.124000072479248,0.034739419155576545
3724,2014-05-06,3.982000112533569,4.047999858856201,3.9779999256134033,4.0380001068115225,27682496.0,-0.011910693492758972,-1.18748533175388,1.866683091203906,51.201935545065474,48.954918876789236,0.09191393044824414,0.07994199442509187,-0.040140407251769705,-0.4358943592521167,11.09661888237471,0.06999993324279785,0.005142914086320616,-0.0765999555587773,-0.20031177093098895,0.047111859813434354,-0.13845586324488357,-0.014744047872671473,-0.031097153390548637,2.739851298808094,-51.823964377862225,0.06185590768610585,5,0.07699978351593062,0.0539997816085811,-0.06350010633468584,-0.2800000905990596,0.3739998340606694,1,0.040180834080612016,1.2162280588705312,4.0300002098083505,-1.9000071525641942,4.059999942779541,2.181780744722483,4.073999881744385,0.040180834080612016
3725,2014-05-07,4.010000228881837,4.058000087738037,3.971999883651733,4.001999855041504,30379124.0,0.0070316714105898015,-1.5294059898882744,-0.14286383317511417,49.87655222188345,49.006560247503145,0.0490005500169417,0.045451206488714035,-0.06142146676985405,-0.4542016527762298,9.904881952351758,0.08600020408630416,0.0016975767130977815,-0.0429998397827136,-0.16475202861872607,0.07875234905329886,-0.10387593420071983,0.017876254635292632,-0.05519533075273175,26.027607537286357,-29.45238699777304,0.06087609441800616,5,0.045999646186827725,0.025999665260313165,-0.06450021266937345,-0.3010002374649057,0.32199954986572177,2,0.037406386525842716,-1.18748533175388,3.982000112533569,1.2162280588705312,4.0300002098083505,-1.9000071525641942,4.059999942779541,0.037406386525842716
3726,2014-05-08,4.2179999351501465,4.2179999351501465,4.047999858856201,4.056000232696533,73090728.0,0.051870247979090234,1.0987702288233874,20.249016569314715,66.37744404920633,50.24871848096436,-0.15526023302896697,-0.1618691295692667,-0.2604689879553863,-0.6514880315039777,8.88738985915806,0.20799970626830966,0.006400493197633139,0.15929987430572545,0.018336098481938734,0.3002636501295117,0.0888179863938321,0.2297817622176188,-0.25937113681467805,100.0,36.16573191699525,0.07048188791189323,5,-0.12300002574920654,-0.15299999713897705,-0.2724999189376831,-0.5089999437332153,0.13199996948242188,3,0.003793331220839802,-1.5294059898882744,4.010000228881837,-1.18748533175388,3.982000112533569,1.2162280588705312,4.0300002098083505,0.003793331220839802
3727,2014-05-09,4.190000057220459,4.225999832153319,4.170000076293944,4.199999809265137,37540897.0,-0.006638188326261951,-1.2400030517751952,-0.061726977847635534,56.777493762088596,51.746870957313,-0.12925179140295917,-0.1318060371210823,-0.22294848233110365,-0.6122540625736042,8.236567545884267,0.055999755859375,0.0027368190481977805,0.1256999969482422,-0.026909744634682653,0.27830973853116747,0.04939512615677977,0.2020048677397046,-0.2209964134124034,85.82685738905353,22.49134346615415,0.07630487079146263,5,-0.09100019931793302,-0.12100017070770352,-0.2445000410079956,-0.48100006580352783,0.17000007629394442,4,0.01861576792347197,1.0987702288233874,4.2179999351501465,-1.5294059898882744,4.010000228881837,-1.18748533175388,3.982000112533569,0.01861576792347197
3728,2014-05-12,4.230000019073486,4.251999855041504,4.179999828338623,4.188000202178955,30224271.0,0.00954653014481388,-1.482735374395738,-4.200085832816747,58.88077788309708,53.305706733542245,-0.14814747191842326,-0.17328721325658147,-0.2516061531292424,-0.640290074445983,7.633165318278641,0.07200002670288086,0.006145512013515209,0.1609999656677248,-0.006017213830651791,0.3280171451661009,0.0774913759185365,0.24450855541691308,-0.24557660396471492,92.14291492287585,31.654853897318226,0.08350858974918814,5,-0.11800014972686768,-0.14800012111663818,-0.28450000286102295,-0.5210000276565552,0.15399980545044034,0,0.02458630994888611,-1.2400030517751952,4.190000057220459,1.0987702288233874,4.2179999351501465,-1.5294059898882744,4.010000228881837,0.02458630994888611
3729,2014-05-13,4.185999870300293,4.260000228881837,4.170000076293944,4.254000186920166,27816108.0,-0.010401926377019421,1.2499925494567008,-1.6190622161671209,52.955657069435624,53.51690748520606,-0.08940730451831946,-0.12348960951318944,-0.19667009542726843,-0.5841090955679515,7.726382800754769,0.0900001525878924,0.0008145323214270306,0.1092998266220091,-0.06459316386796576,0.28319281711198396,0.022353331377021668,0.19624632186699653,-0.18017033999690302,74.30546184851976,17.62356473237692,0.08694649524498736,5,-0.0699998140335083,-0.09999978542327881,-0.2404998540878296,-0.4769998788833618,0.18800020217895508,1,0.04873387541951102,-1.482735374395738,4.230000019073486,-1.2400030517751952,4.190000057220459,1.0987702288233874,4.2179999351501465,0.04873387541951102
3730,2014-05-14,4.1640000343322745,4.197999954223634,4.133999824523927,4.185999870300293,24296855.0,-0.00525557492825246,1.7826141040125805,0.32352549313849854,54.70737296017063,54.06281233682214,-0.06832151501080386,-0.09020537220499936,-0.16395794467389724,-0.5495175490427471,8.429698972695936,0.06400012969970703,0.016802746899938548,0.07719998359680069,-0.09204548041272265,0.24644544760632403,-0.007422748407960533,0.16182271560156192,-0.13275343417103969,54.716968400595846,0.4672116204124137,0.08462273200476166,5,-0.047999978065489834,-0.07799994945526034,-0.2189999818801871,-0.45500004291534335,0.29600000381469815,2,0.04610948863566766,1.2499925494567008,4.185999870300293,-1.482735374395738,4.230000019073486,-1.2400030517751952,4.190000057220459,0.04610948863566766
3731,2014-05-15,4.001999855041504,4.242000102996826,3.98799991607666,4.196000099182129,64150425.0,-0.03890494187201621,-1.2882887140009622,8.818258664412154,43.817769581097025,53.830879513141014,0.09207396731405915,0.07484451901349587,0.011412841346565727,-0.3769533555156581,8.827117259837108,0.254000186920166,0.025717888524111387,-0.08430018424987828,-0.254532327044914,0.085931958545157,-0.1694162556473957,0.0008158871476391383,0.2580003738403329,5.147030464950739,-43.44104648601958,0.08511607139751767,5,0.11400020122528076,0.08400022983551025,-0.056999802589416504,-0.29299986362457275,0.43400001525878906,3,0.08245875453751927,1.7826141040125805,4.1640000343322745,1.2499925494567008,4.185999870300293,-1.482735374395738,4.230000019073486,0.08245875453751927
3732,2014-05-16,4.010000228881837,4.053999900817871,3.9800000190734863,4.024000167846681,39100897.0,0.0019990939855367706,1.0000128875944496,0.07216454302343873,50.864208287133664,53.939912373241974,0.08519436506601075,0.07825992080974231,0.011542313154765615,-0.37305437445297684,9.138168573994585,0.07399988174438477,0.021120724887605746,-0.08099982738494749,-0.23593810603537158,0.0739384512654766,-0.1584689667101591,-0.003530688059735887,0.2445599937438967,10.714352617408574,-41.032526174116114,0.07746913932521204,5,0.10599982738494784,0.07599985599517733,-0.03800034523010343,-0.2930003404617314,0.2759995460510245,4,0.08478794422551394,-1.2882887140009622,4.001999855041504,1.7826141040125805,4.1640000343322745,1.2499925494567008,4.185999870300293,0.08478794422551394
3733,2014-05-19,3.9760000705718994,4.050000190734863,3.9059998989105225,4.001999855041504,38312763.0,-0.008478841987352714,1.3606517010711208,1.8571355585831062,46.53465521825177,53.421325670262675,0.12374183711307296,0.10936113365497224,0.049898684169939145,-0.3280939903481066,9.55597271164258,0.14400029182434082,0.020546722947189622,-0.10959998369216883,-0.2728696543511955,0.05366968696685781,-0.19123481902168216,-0.027965148362655512,0.26757774391174394,19.774041359523384,-33.12854983805944,0.08163483532951334,5,0.10699999332427979,0.10699999332427979,0.010999917984008789,-0.2560001611709599,0.34599995613098233,0,0.0965794909775417,1.0000128875944496,4.010000228881837,-1.2882887140009622,4.001999855041504,1.7826141040125805,4.1640000343322745,0.0965794909775417
3734,2014-05-20,3.9760000705718994,4.001999855041504,3.940000057220459,3.961999893188477,25376691.0,0.0,-1.1379296170083324,-0.5384728246416643,39.66480893389985,52.28668752715339,0.13723271175080498,0.10630552557514683,0.054538133737654704,-0.31778891886806404,9.931988924235869,0.06199979782104492,0.025440401430741666,-0.10419998168945277,-0.2746773773939246,0.06627741401501863,-0.1894386795416887,-0.018961283837216847,0.2473230689773569,20.833371768844813,-26.245731217865853,0.08523869785223578,5,0.10699999332427979,0.10699999332427979,0.0409998893737793,-0.2560001611709599,0.26999974250793457,1,0.10261563046032385,1.3606517010711208,3.9760000705718994,1.0000128875944496,4.010000228881837,-1.2882887140009622,4.001999855041504,0.10261563046032385
3735,2014-05-21,4.047999858856201,4.050000190734863,3.940000057220459,3.9500000476837163,28186730.0,0.018108598341635807,1.156855320332569,6.999897821903768,48.238480633818746,50.27124714766589,0.07955621305371707,0.028688302371090657,-0.010278003544874181,-0.3785451950626717,9.545385711158842,0.1100001335144043,0.030044062640166125,-0.027700185775756836,-0.19649660156450643,0.14109623001299276,-0.11209839367013164,0.05669802211861796,0.1562838862547311,42.26186717112979,-3.2029384227409707,0.08439820789437474,5,0.03500020503997803,0.03500020503997803,-0.02249985933303833,-0.3279999494552617,0.18200016021728516,2,0.08053365241844679,-1.1379296170083324,3.9760000705718994,1.3606517010711208,3.9760000705718994,1.0000128875944496,4.010000228881837,0.08053365241844679
3736,2014-05-22,3.96399998664856,4.041999816894531,3.9279999732971187,4.041999816894531,34773195.0,-0.02075095729656873,1.9230792743500902,-0.7959181687471557,44.05940754742484,48.85812645714769,0.13827864609031648,0.10831808408945909,0.0796262085185595,-0.28383579090390976,9.179601993839709,0.11999988555908248,0.03545649977209564,-0.1054000496864318,-0.28120897718561677,0.07040887781275318,-0.19330451343602428,-0.01749558593683931,0.22238672769034773,39.18924796659592,-4.792644996174538,0.08790446374959249,5,0.11900007724761918,0.11900007724761918,0.0439999699592577,-0.24400007724762052,0.22199988365173295,3,0.125126148629926,1.156855320332569,4.047999858856201,-1.1379296170083324,3.9760000705718994,1.3606517010711208,3.9760000705718994,0.125126148629926
3737,2014-05-23,4.059999942779541,4.076000213623047,3.9440000057220463,3.9700000286102295,23522186.0,0.024217950669607857,1.1639297488601803,-1.1538475646100539,51.7162317210164,48.06206577247206,0.024472446935524417,0.008334957496482609,-0.008974237447015199,-0.3695130863106124,8.97790538555469,0.13200020790100053,0.04322846557840965,-0.006600081920623779,-0.1810626779316129,0.16786251409036534,-0.0938313799261179,0.08063121608487078,0.10956356263366374,90.58809339820176,42.4271981254071,0.08723129800549445,5,0.023000121116638184,0.023000121116638184,-0.05449998378753751,-0.3400000333786015,0.194000244140625,4,0.09261082089162209,1.9230792743500902,3.96399998664856,1.156855320332569,4.047999858856201,-1.1379296170083324,3.9760000705718994,0.09261082089162209
3738,2014-05-26,4.202000141143799,4.2179999351501465,4.119999885559082,4.125999927520752,43907823.0,0.034975418809253034,-1.2272663234895693,0.8444476233618641,61.36363580386333,48.99628563185292,-0.13624481814933098,-0.12378758617454366,-0.14331973241285478,-0.5002920378237308,9.718746205290907,0.15799999237060547,0.01971536786368766,0.1251001119613644,-0.0560097535916011,0.30620997751432943,0.03454517918488165,0.21565504473784713,-0.29600024223327637,94.4828289272478,38.90030465432522,0.09055493277648255,5,-0.1280001401901245,-0.11900007724761963,-0.19500023126602262,-0.48200023174285933,0.1119999885559082,0,0.0199903929004146,1.1639297488601803,4.059999942779541,1.9230792743500902,3.96399998664856,1.156855320332569,4.047999858856201,0.0199903929004146
3739,2014-05-27,4.184000015258788,4.236000061035156,4.1640000343322745,4.179999828338623,25182089.0,-0.0042837042552099636,-3.0000264911187045,0.05263389047832993,59.08140673903165,49.4822893850597,-0.1324910541451656,-0.09888607540620153,-0.12003737394292191,-0.4704227292873817,10.554182362578866,0.07200002670288175,0.008800789929819253,0.09949998855590714,-0.08637089029746114,0.285370867409275,0.006564549129222996,0.19243542798259128,-0.271760115623473,83.11687306381694,22.812868550428796,0.09293543942668393,5,-0.11000001430511386,-0.10099995136260898,-0.1750001311302185,-0.4640001058578487,0.19399976730346857,1,0.032982794201915855,-1.2272663234895693,4.202000141143799,1.1639297488601803,4.059999942779541,1.9230792743500902,3.96399998664856,0.032982794201915855
3740,2014-05-28,4.230000019073486,4.230000019073486,4.162000179290772,4.199999809265137,23067266.0,0.010994264733972026,3.5332909481045265,7.499701990703775,50.75377366063352,50.2529565050082,-0.18790458534119026,-0.14391632103268925,-0.15862876842269813,-0.504868117498515,10.871168047159147,0.06799983978271396,-0.007582938180003218,0.1401999950408932,-0.05616224640228573,0.33656223648407213,0.042018874319303734,0.23838111576248266,-0.3048097129821774,98.05193498296236,41.00245510637255,0.0981811207215894,5,-0.15900003910064697,-0.14699995517730713,-0.21900010108947843,-0.49600005149841353,0.1119999885559082,2,0.0037824571948470442,-3.0000264911187045,4.184000015258788,-1.2272663234895693,4.202000141143799,1.1639297488601803,4.059999942779541,0.0037824571948470442
3741,2014-05-29,4.1560001373291025,4.177999973297118,4.122000217437743,4.171999931335448,33782723.0,-0.017494061799222527,3.0000000000002536,-0.5333227370260871,47.98100354343044,49.93260042237451,-0.10031127969654818,-0.06688756213035152,-0.08256967531908366,-0.41975436046524983,11.039891161049287,0.10799980163574308,-0.0175488209130652,0.06210010051727366,-0.13628693495957833,0.2604871359941252,-0.037093417221152336,0.16129361825569966,-0.21837744104003942,72.60277104390602,18.400574845369718,0.09919351773842586,5,-0.0850001573562631,-0.07300007343292325,-0.14500021934509455,-0.4120001792907724,0.15000009536743075,3,0.01780555324811428,3.5332909481045265,4.230000019073486,-3.0000264911187045,4.184000015258788,-1.2272663234895693,4.202000141143799,0.01780555324811428
3742,2014-05-30,4.151999950408936,4.203999996185304,4.151999950408936,4.1640000343322745,28502453.0,-0.0009625088517770664,-7.666613685132015,0.7500149013530151,45.16129032258071,49.7800043228555,-0.08275246930248503,-0.058648509620984335,-0.07806171874634504,-0.405189414230799,11.282799012855463,0.05200004577636719,-0.02853720297797402,0.05349991321563774,-0.14584158629531085,0.2528414127265859,-0.04617083653983656,0.15317066297111204,-0.20244215953002964,27.586221071238487,-20.915502789114736,0.09967074975547409,5,-0.06999993324279874,-0.06899988651275724,-0.1195000410079965,-0.332000017166139,0.08799982070922674,4,0.008188805466630145,3.0000000000002536,4.1560001373291025,3.5332909481045265,4.230000019073486,-3.0000264911187045,4.184000015258788,0.008188805466630145
3743,2014-06-02,4.170000076293944,4.176000118255615,4.122000217437743,4.162000179290772,18755506.0,0.004335290486512378,4.39999523162396,-0.6666534212826336,48.97437308195473,50.81440033930605,-0.07860597305389483,-0.06916873888043895,-0.09578577176081016,-0.412668330321746,11.991680482447661,0.05399990081787198,-0.015186969006316886,0.06450004577636648,-0.13454554005677455,0.2635456316095075,-0.03502274714020359,0.16402283869293655,-0.2089845946087876,42.105197113876066,-3.003125954510942,0.09952279291657042,6,-0.08800005912780673,-0.08700001239776523,-0.13750016689300448,-0.33500015735626176,-0.026000022888182706,0,0.020143911052605157,-7.666613685132015,4.151999950408936,3.0000000000002536,4.1560001373291025,3.5332909481045265,4.230000019073486,0.020143911052605157
3744,2014-06-03,4.142000198364259,4.184000015258788,4.119999885559082,4.150000095367432,23660911.0,-0.006714598901055746,-1.4615187110854013,-1.000000000000111,48.60052063774798,50.85462700640929,-0.027471617823874972,-0.030111275696010686,-0.06879663436066608,-0.3738519686627386,12.501250166033595,0.06400012969970614,-0.01001296576420252,0.028500163555146507,-0.16233786146848228,0.21933818857877485,-0.06691884895666789,0.1239191760669609,-0.1699853335051018,20.0002600926805,-22.90565389991105,0.09541901251181421,6,-0.060000181198121005,-0.0590001344680795,-0.10950028896331876,-0.30700027942657604,0.047999858856200284,1,0.041525814364609115,4.39999523162396,4.170000076293944,-7.666613685132015,4.151999950408936,3.0000000000002536,4.1560001373291025,0.041525814364609115
3745,2014-06-04,4.1599998474121085,4.190000057220459,4.142000198364259,4.1579999923706055,25288530.0,0.004345641763841002,-1.823567361364433,-0.24998509864687388,62.30529155389446,52.88194745157258,-0.03119366498615861,-0.038258685693787875,-0.08439491668823162,-0.38161901249575125,13.193617343724245,0.047999858856200284,0.0036384059591174633,0.03899983167648191,-0.1464248583805441,0.22442452173350835,-0.05371251335203109,0.1317121767049949,-0.1774255747059117,47.618939492848725,-0.06060779739697608,0.09271234502851322,6,-0.06999981403350741,-0.07699978351592929,-0.12749993801116855,-0.3249999284744258,-0.023999691009520596,2,0.052403832487100566,-1.4615187110854013,4.142000198364259,4.39999523162396,4.170000076293944,-7.666613685132015,4.151999950408936,0.052403832487100566
3746,2014-06-05,4.2340002059936515,4.2839999198913565,4.170000076293944,4.179999828338623,52574834.0,0.017788548388427916,-2.0810817777032424,27.00214592275833,65.81920333193243,54.44894429722992,-0.07025483254622866,-0.11699740058293528,-0.1523120391438253,-0.44539545573565675,12.966658651035445,0.12400007247924805,0.026596242621360844,0.11220017671584959,-0.0751150699120906,0.2995154233437898,0.018542553401879047,0.20585780002982013,-0.24128890175429607,69.51237595694494,16.448242994255324,0.09365762331397012,6,-0.03200030326843173,-0.13900029659271151,-0.20150029659271151,-0.386000275611877,-0.03200006484985263,3,0.02550774595685157,-1.823567361364433,4.1599998474121085,-1.4615187110854013,4.142000198364259,4.39999523162396,4.170000076293944,0.02550774595685157
3747,2014-06-06,4.26800012588501,4.2719998359680185,4.199999809265137,4.230000019073486,36363471.0,0.00803021214860311,2.130468134510844,0.7037007602850522,70.62147444391738,55.4775930350137,-0.08006700138323364,-0.1526822302665245,-0.18170696999500002,-0.4690615643267133,12.654963452543166,0.07200002670288175,0.0392175545579212,0.14230009317398107,-0.05402524454385382,0.33862543089181596,0.04413742431506407,0.24046276203289807,-0.2578115047065346,90.24403008725585,31.607012166064614,0.09816266885891733,6,-0.06600022315979004,-0.17300021648406982,-0.22450017929077148,-0.3950002193450932,-0.059999942779541016,4,0.008903492429875204,-2.0810817777032424,4.2340002059936515,-1.823567361364433,4.1599998474121085,-1.4615187110854013,4.142000198364259,0.008903492429875204
3748,2014-06-09,4.334000110626222,4.3480000495910645,4.260000228881837,4.269999980926514,36322480.0,0.01546391349450249,-1.095242960944619,1.684209205440971,73.12661968321146,57.03817225103367,-0.14010749124998778,-0.22186650959383858,-0.24385199741246133,-0.5246541864150309,12.318329634143469,0.08799982070922763,0.06618939119400657,0.20310007333755564,-0.009677010878085035,0.41587715755319676,0.09671153122973486,0.3094886154453764,-0.30738281152497393,93.85968031019529,29.183279190283514,0.10638854210782046,6,-0.10000014305114835,-0.20700013637542813,-0.28450018167495816,-0.46100020408630504,-0.22399997711181818,0,-0.021689048709894077,2.130468134510844,4.26800012588501,-2.0810817777032424,4.2340002059936515,-1.823567361364433,4.1599998474121085,-0.021689048709894077
3749,2014-06-10,4.389999866485597,4.400000095367432,4.3379998207092285,4.349999904632568,33122932.0,0.01292103240193132,1.0666613685130732,0.6249981373586307,72.55937032323666,59.46101632465624,-0.18306435499010654,-0.2759474510018176,-0.29552449307160256,-0.5694640077122797,12.244534029174318,0.06599998474121005,0.08195374096355224,0.24889982938766586,0.007383633607531692,0.49041602516780003,0.12814173149759878,0.36965792727773295,-0.3376719473451635,96.12394074649104,27.430309219869983,0.12075809789006708,6,-0.12999987602233976,-0.23699986934661954,-0.34049993753433316,-0.51699995994568,-0.1399998664855966,1,-0.056036405594875216,-1.095242960944619,4.334000110626222,2.130468134510844,4.26800012588501,-2.0810817777032424,4.2340002059936515,-0.056036405594875216
3750,2014-06-11,4.355999946594238,4.420000076293945,4.3439998626708975,4.400000095367432,37455047.0,-0.00774485670282643,-1.2352899927773209,-1.1000047683761052,77.68361515332039,62.76130650353291,-0.1445083484605565,-0.23908381017960245,-0.2591150631199861,-0.5250927476106879,12.723064428030636,0.07600021362304776,0.07557945056078097,0.20529991388320923,-0.054611896596411746,0.4652117243628302,0.0753440086433983,0.33525581912302016,-0.2689048098311053,74.39994812011727,1.8926579025406198,0.12995590523981057,6,-0.08599996566772461,-0.1929999589920044,-0.3085000514984131,-0.48300004005432173,-0.23399972915649503,2,-0.03810833136110736,1.0666613685130732,4.389999866485597,-1.095242960944619,4.334000110626222,2.130468134510844,4.26800012588501,-0.03810833136110736
3751,2014-06-12,4.331999778747559,4.406000137329102,4.297999858856201,4.386000156402588,30301931.0,-0.005509680473124057,1.2978699659620663,1.2272771606610675,71.38362964456903,65.6748997615316,-0.10383671072333645,-0.19931209723833554,-0.2327411615031565,-0.49081937523735997,13.66487366155154,0.10800027847290039,0.07309319339272236,0.1647997498512268,-0.09725491154956156,0.4268544112520152,0.03377241915083218,0.29582708055162144,-0.20495604924072808,59.9999133024401,-9.798087816562848,0.1310273307003943,6,-0.06199979782104492,-0.1689997911453247,-0.2859998941421509,-0.45899987220764205,-0.16999959945678622,3,-0.0452446058068906,-1.2352899927773209,4.355999946594238,1.0666613685130732,4.389999866485597,-1.095242960944619,4.334000110626222,-0.0452446058068906
3752,2014-06-13,4.349999904632568,4.363999843597412,4.2820000648498535,4.3359999656677255,23029603.0,0.00415515392528798,2.9047683923705723,-0.2592563158405798,64.45309953415257,67.39475825622024,-0.10146726159841446,-0.20083098422967893,-0.24785154928599606,-0.498656677617205,14.500594946048823,0.0819997787475586,0.07804599219205066,0.1657998919486996,-0.09742668441230684,0.42902646830970603,0.03418660376819638,0.2974131801292028,-0.1878014135112842,56.24985098824571,-9.995011117628408,0.1316132881805031,6,-0.07999992370605469,-0.18699991703033447,-0.26999998092651367,-0.4479999542236328,-0.24200010299682706,4,-0.03402293488125274,1.2978699659620663,4.331999778747559,-1.2352899927773209,4.355999946594238,1.0666613685130732,4.389999866485597,-0.03402293488125274
3753,2014-06-16,4.360000133514403,4.394000053405762,4.326000213623047,4.3379998207092285,23835992.0,0.0022989032416265154,-1.9565451756022723,1.5714577656676112,67.46032271645714,69.49029182052126,-0.09128082615636224,-0.19034704174471795,-0.2525940829229656,-0.49961012783892667,14.777238425691863,0.06799983978271484,0.09257520949647002,0.15660011768340976,-0.09857980194384375,0.4117800373106628,0.02901015786978345,0.28419007749703606,-0.16686545217239956,56.52178420010509,-7.275393103674432,0.1275899598136266,6,-0.07899999618530185,-0.19700014591216952,-0.2760002613067627,-0.4540002346038814,-0.07200002670288086,0,-0.03486237287942795,2.9047683923705723,4.349999904632568,1.2978699659620663,4.331999778747559,-1.2352899927773209,4.355999946594238,-0.03486237287942795
3754,2014-06-17,4.383999824523927,4.406000137329102,4.361999988555908,4.3959999084472665,28935206.0,0.005504516118025382,1.749962747727764,-0.5454506047076383,65.97508772519944,69.89804695066627,-0.08643212160637592,-0.19206021090842018,-0.2734633579542285,-0.5144913098071142,15.104302317761556,0.046000003814698154,0.11232309653177364,0.1601998209953317,-0.08340776893675006,0.4038074109274139,0.038396026029290375,0.282003615961373,-0.1636412957876896,73.9128631995777,13.851822200882651,0.121803794966041,6,-0.08899974822998136,-0.22099983692169278,-0.28699994087219327,-0.4649999141693124,-0.1440000534057635,1,-0.06249993202024773,-1.9565451756022723,4.360000133514403,2.9047683923705723,4.349999904632568,1.2978699659620663,4.331999778747559,-0.06249993202024773
3755,2014-06-18,4.374000072479248,4.400000095367432,4.3400001525878915,4.400000095367432,22928906.0,-0.002280965429957482,3.61537615082706,2.166653421282683,76.07656321119217,71.03775360391735,-0.047923807157384424,-0.164836335695977,-0.26077170328627375,-0.4937419105371639,15.914843009995225,0.05999994277954013,0.12834981388740285,0.1339000582695009,-0.10373198271039819,0.3715320992494,0.015084037779550918,0.2527160787594509,-0.12968455803608592,74.19351117298027,15.069582525949173,0.11881602048994958,6,-0.06400012969970703,-0.21100008487701416,-0.27300000190734863,-0.45099997520446733,-0.07999992370605469,2,-0.02834935309202291,1.749962747727764,4.383999824523927,-1.9565451756022723,4.360000133514403,2.9047683923705723,4.349999904632568,-0.02834935309202291
3756,2014-06-19,4.460000038146973,4.460000038146973,4.380000114440918,4.394000053405762,38422310.0,0.019661628770613726,1.4242406727740369,-2.538458716942376,80.800038147009,72.16870512648309,-0.11006932848194673,-0.2232163794541142,-0.3424446513771642,-0.5676485219307965,16.830988885555367,0.08599996566772461,0.15090104038193708,0.19510002136230487,-0.02401383057690598,0.4142138733015157,0.08554309539269944,0.3046569473319103,-0.19460237628171662,100.0,35.36300929976673,0.10955692596960534,6,-0.09999990463256836,-0.2770000696182251,-0.35899996757507324,-0.5369999408721919,-0.20200014114379883,3,-0.0757847125153076,3.61537615082706,4.374000072479248,1.749962747727764,4.383999824523927,-1.9565451756022723,4.360000133514403,-0.0757847125153076
3757,2014-06-20,4.435999870300293,4.486000061035156,4.412000179290772,4.486000061035156,43201467.0,-0.005381203507041077,1.9599839783325668,-0.7575788226454354,76.28458721509902,72.51959040780395,-0.06675195577493831,-0.1787684820952542,-0.3134689495855145,-0.5323062743962588,18.278220952630612,0.07399988174438388,0.16251355032898918,0.15229985713958705,-0.05709727389251995,0.36169698817169404,0.04760129162353355,0.25699842265564055,-0.1433578757555969,68.74985098824595,1.2105774505060936,0.10469856551605353,6,-0.051999807357788086,-0.2399998903274536,-0.33499979972839355,-0.5129997730255123,-0.1919999122619629,4,-0.06176729013091076,1.4242406727740369,4.460000038146973,3.61537615082706,4.374000072479248,1.749962747727764,4.383999824523927,-0.06176729013091076
3758,2014-06-23,4.285999774932861,4.372000217437743,4.236000061035156,4.349999904632568,41657054.0,-0.033814269556612375,1.5185038014252283,1.2799977111903718,61.46493840977777,71.28687575075296,0.08462217683826445,-0.023349839365970126,-0.16200355200730243,-0.3708270315008253,18.402661284956018,0.19999980926513672,0.16213786593062274,-0.0019002199172977186,-0.20773695935905412,0.20393651952445868,-0.10481858963817547,0.10101814980358004,0.20000028610229492,19.99988555908203,-51.34054445593125,0.10291836972087803,6,0.07500028610229492,-0.08999979496002197,-0.18499970436096191,-0.3629996776580806,0.024000167846679688,0,-0.041530560579627784,1.9599839783325668,4.435999870300293,1.4242406727740369,4.460000038146973,3.61537615082706,4.374000072479248,-0.041530560579627784
3759,2014-06-24,4.322000026702882,4.329999923706056,4.2880001068115225,4.308000087738037,27044650.0,0.008399499220828721,1.8000127157706873,-0.21874860301898302,62.53870608911833,69.60410807695271,0.04242299713155795,-0.05110137757557087,-0.19273721739254768,-0.3959164215060853,18.37750402260574,0.04400014877319425,0.15634499433379645,0.02720003128051829,-0.17315073058182762,0.2275507931428642,-0.07297534965065466,0.12737541221169124,0.1640000343322745,34.3999862670902,-38.2911290728979,0.10017538093117284,6,0.0390000343322745,-0.11500000953674405,-0.23899996280670255,-0.3799998760223393,-0.06199979782104492,1,-0.00786670978280779,1.5185038014252283,4.285999774932861,1.9599839783325668,4.435999870300293,1.4242406727740369,4.460000038146973,-0.00786670978280779
3760,2014-06-25,4.245999813079834,4.320000171661377,4.2160000801086435,4.317999839782715,33978225.0,-0.017584500961011273,1.736819650531708,-5.14288147138932,50.92589526511185,67.33102647923525,0.11306920913933816,0.027572622439154593,-0.10998830089375389,-0.3094642499745017,18.31499823263418,0.10599994659423828,0.13947605159426413,-0.0496001720428465,-0.24898694410096578,0.14978660001527278,-0.14929355807190614,0.050093213986213136,0.23500024795532237,11.111012996462282,-59.421771102396235,0.0996933860290597,6,0.10500025749206543,-0.03899979591369629,-0.16299974918365479,-0.24399971961975098,0.018000125885009766,2,-0.0014131046221875776,1.8000127157706873,4.322000026702882,1.5185038014252283,4.285999774932861,1.9599839783325668,4.435999870300293,-0.0014131046221875776
3761,2014-06-26,4.230000019073486,4.291999816894531,4.2160000801086435,4.242000102996826,26389408.0,-0.003768204124046437,-2.799990463247865,0.16666777045597536,46.984119054863534,65.39002864820313,0.12636767526209436,0.052070221626721036,-0.08889848158596614,-0.2814346443735891,18.72299508936994,0.07599973678588778,0.11794889545062759,-0.06929996013641393,-0.2603513955131067,0.12175147524027885,-0.16482567782476032,0.02622575755193246,0.2404000427246098,5.185162945864538,-60.25783558471142,0.09552571768834658,6,0.12100005149841309,-0.023000001907348633,-0.14699995517730713,-0.21099984645843506,-0.06599998474121183,3,0.015130054234308243,1.736819650531708,4.245999813079834,1.8000127157706873,4.322000026702882,1.5185038014252283,4.285999774932861,0.015130054234308243
3762,2014-06-27,4.185999870300293,4.25,4.1640000343322745,4.230000019073486,21638831.0,-0.010401926377019421,1.0476155335176556,3.666653421282683,37.82893317930246,62.09765203296372,0.16165803111846433,0.10408463478028374,-0.03711980109160251,-0.22608129547861733,19.07858087202036,0.0859999656677255,0.09341567253006922,-0.11500010490417445,-0.3010730439271816,0.0710728341188327,-0.20803657441567847,-0.021963635392670433,0.2742241922302249,10.576834904449681,-49.15366574828634,0.09303646951150359,6,0.13900017738342285,0.029000163078308105,-0.10299980640411377,-0.1669996976852417,-0.012000083923339844,4,0.017200198025260738,-2.799990463247865,4.230000019073486,1.736819650531708,4.245999813079834,1.8000127157706873,4.322000026702882,0.017200198025260738
3763,2014-06-30,4.254000186920166,4.300000190734863,4.23199987411499,4.239999771118163,34365570.0,0.016244701081415736,-3.5333227370261464,-0.3181901923598143,39.032298751918894,59.10400881371032,0.08609408988831646,0.04500762586448204,-0.10180701777372292,-0.28247320842022905,19.61856806518128,0.11400032043457031,0.07867155705486262,-0.05119979381561279,-0.22840328325439074,0.12600369562316516,-0.13980153853500177,0.03740195090377618,0.18845043391845717,54.2169955217492,-0.8723893960180931,0.08860174471938906,6,0.0709998607635498,0.048999786376953125,-0.17100012302398682,-0.23500001430511475,-0.1880002021789542,0,-0.0023507824265226462,1.0476155335176556,4.185999870300293,-2.799990463247865,4.230000019073486,1.736819650531708,4.245999813079834,-0.0023507824265226462
3764,2014-07-01,4.314000129699707,4.320000171661377,4.2659997940063485,4.2800002098083505,27034912.0,0.014104358284708907,1.3478423120380254,2.4284935799187224,46.74924451674909,55.845417847661096,0.016897419923195045,-0.001523951929431,-0.15772834709462202,-0.3327611380157842,20.030560046138024,0.06599998474121094,0.07111466243101106,0.00020015239715576172,-0.15948321127890708,0.1598835160732186,-0.07964152944087566,0.08004183423518718,0.11174345594853552,96.1538226411865,41.709860918596036,0.0798416818380316,7,0.010999917984008789,-0.01100015640258789,-0.23550009727478027,-0.28600001335144043,-0.39400005340576216,1,-0.0009272570236210642,-3.5333227370261464,4.254000186920166,1.0476155335176556,4.185999870300293,-2.799990463247865,4.230000019073486,-0.0009272570236210642
3765,2014-07-02,4.377999782562257,4.388000011444092,4.296000003814696,4.3460001945495605,25597127.0,0.014835338650535546,2.53845871694241,0.9411665708315725,53.35276826073392,52.795721193630534,-0.051936931965499866,-0.05096732464853826,-0.21856245730845725,-0.3877915274660788,20.61476220507112,0.09200000762939542,0.06219167375688883,0.05329980850219851,-0.09122127025219218,0.1978208872565892,-0.018960730874996834,0.12556034787939385,0.03203919000702804,95.53561165015518,40.067955213850865,0.07226053937719515,7,-0.05299973487854093,-0.0749998092651376,-0.29949975013733,-0.34599971771240323,-0.5739998817443857,2,-0.026952845943578274,1.3478423120380254,4.314000129699707,-3.5333227370261464,4.254000186920166,1.0476155335176556,4.185999870300293,-0.026952845943578274
3766,2014-07-03,4.3420000076293945,4.412000179290772,4.314000129699707,4.380000114440918,33622846.0,-0.008222881845780461,-1.0851104843455335,-1.1875186266912705,49.431825493854966,49.812081002381206,-0.03848257053255555,-0.006810814859386838,-0.17820277796230144,-0.3430685076744062,20.38602438283497,0.09800004959106534,0.051373670329216914,0.011900043487548473,-0.1262834888142148,0.15008357578931175,-0.05719172266333317,0.08099180963843011,-0.17799997329712003,71.77414082838855,15.72773548615686,0.06909176615088146,7,-0.053999900817871094,-0.03900003433227539,-0.26499998569488525,-0.30599987506866455,-0.5820000171661377,3,-0.017964087638759896,2.53845871694241,4.377999782562257,1.3478423120380254,4.314000129699707,-3.5333227370261464,4.254000186920166,-0.017964087638759896
3767,2014-07-04,4.306000232696533,4.349999904632568,4.291999816894531,4.3439998626708975,18595916.0,-0.008291058238048321,1.3200167847640119,0.9999874516889793,46.30137433700007,48.12724054985034,-0.025549283184526317,0.033920945313965056,-0.13900971404830642,-0.2983385253609683,20.05642121377108,0.05800008773803711,0.03559379499232129,-0.02599973678588885,-0.16160906543988496,0.10960959186810726,-0.09380440111288735,0.04180492754110965,-0.1370401954650884,41.111240622218254,-14.26056024329187,0.06780466432699805,7,-0.018000125885009766,-0.0030002593994140625,-0.22900021076202393,-0.2700001001358032,-0.46600031852722124,4,-0.03297728534383626,-1.0851104843455335,4.3420000076293945,2.53845871694241,4.377999782562257,1.3478423120380254,4.314000129699707,-0.03297728534383626
3768,2014-07-07,4.239999771118163,4.331999778747559,4.239999771118163,4.306000232696533,14203790.0,-0.015327556435601686,-1.7878595218656725,1.736871164874391,40.67357544956702,45.697781589900195,0.03714619591421986,0.09751784891088366,-0.06664850138881473,-0.22428622932609432,18.85384782310488,0.09200000762939542,0.004485736371275806,-0.08730018138885587,-0.22899682572643965,0.05439646294872791,-0.15814850355764776,-0.01645185922006398,-0.06617893104553207,0.0,-50.83601193686948,0.07084832216879203,7,0.04800033569336026,0.06300020217895597,-0.15749973058700473,-0.15699970722198398,-0.40399980545043856,0,-0.015566034977356757,1.3200167847640119,4.306000232696533,-1.0851104843455335,4.3420000076293945,2.53845871694241,4.377999782562257,-0.015566034977356757
3769,2014-07-08,4.144000053405762,4.303999900817871,4.144000053405762,4.257999897003174,25262089.0,-0.022641444078918993,-1.8070187179755306,1.7272582777629037,36.596739835396804,44.10565320882074,0.1176091790510938,0.1835538303121247,0.03356702161567604,-0.12122211300644992,17.481376496776914,0.15999984741210938,-0.027079232896994654,-0.17099990844726598,-0.33127072446904826,-0.0107290924254837,-0.2511353164581571,-0.09086450043637484,0.26800012588501065,0.0,-45.90351225444563,0.080135408010891,7,0.13400006294250488,0.15899991989135742,-0.06150001287460327,-0.06099998950958252,-0.24600005149841309,1,-0.018822410149450963,-1.7878595218656725,4.239999771118163,1.3200167847640119,4.306000232696533,-1.0851104843455335,4.3420000076293945,-0.018822410149450963
3770,2014-07-09,4.190000057220459,4.214000225067139,4.133999824523927,4.1599998474121085,21555865.0,0.011100386877864965,1.0512779757792643,-0.26316009620412784,33.49634007220182,42.607011099636104,0.070213989180818,0.13120693106193126,-0.010561621058142734,-0.1611597535249345,15.91971553798876,0.080000400543212,-0.040485290699470156,-0.11669991016387904,-0.2850217622462772,0.0516219419185191,-0.2008608362050781,-0.03253898412267997,0.2166401195526131,20.143942889389038,-18.135296986336996,0.08416092604119924,7,0.08299994468689054,0.11999988555908203,-0.10750001668930054,-0.10699999332427979,-0.29400014877319336,2,-0.06443913537930246,-1.8070187179755306,4.144000053405762,-1.7878595218656725,4.239999771118163,1.3200167847640119,4.306000232696533,-0.06443913537930246
3771,2014-07-10,4.136000156402588,4.2220001220703125,4.127999782562257,4.197999954223634,39560093.0,-0.012887804315137252,-1.410248259250914,-2.0666454740522613,32.31133865838956,41.993945041756895,0.12234350032590502,0.17894473726115834,0.046332642951878,-0.1007751323230357,14.903601243031734,0.09400033950805575,-0.06017702909848488,-0.16089982986450213,-0.34509407538085135,0.02329441565184709,-0.2529969526226772,-0.06880270710632708,0.25973440628051847,3.603770018557591,-29.547952875366093,0.09209712275817478,7,0.13399982452392667,0.17099976539611816,-0.049500107765197754,-0.05300009250640869,-0.20400023460388184,3,-0.08027085179645743,1.0512779757792643,4.190000057220459,-1.8070187179755306,4.144000053405762,-1.7878595218656725,4.239999771118163,-0.08027085179645743
3772,2014-07-11,4.202000141143799,4.2340002059936515,4.1479997634887695,4.1479997634887695,25831253.0,0.015957442515818654,-2.185179298347826,-0.8709766733577781,44.50264132855333,42.60176088360516,0.065768049776187,0.10676223198279544,-0.015495048581339432,-0.1604846728237943,14.005850811836085,0.09800004959106356,-0.06417843540643986,-0.08749985694885254,-0.27458098382656626,0.09958126992886118,-0.18104042038770984,0.006040706490004766,0.1776703347320563,36.27468625750582,1.3990603805995718,0.09354056343885701,7,0.06799983978271573,0.10499978065490723,-0.053500235080718994,-0.10700023174285889,-0.31400012969970703,4,-0.10518803803757804,-1.410248259250914,4.136000156402588,1.0512779757792643,4.190000057220459,-1.8070187179755306,4.144000053405762,-0.10518803803757804
3773,2014-07-14,4.208000183105469,4.2280001640319815,4.1599998474121085,4.2119998931884775,16230896.0,0.0014279014184033212,2.777768947521975,-0.07406818723676444,42.234340213693244,42.1001048499323,0.058733121139456834,0.09358923328812896,-0.016199923651049275,-0.16025519009632738,12.803800808261299,0.06800031661987305,-0.06383113599963153,-0.07389981746673602,-0.26127147440497467,0.11347183947150263,-0.1675856459358549,0.019786011002382864,0.1565700511715704,45.454742494560804,10.08442437382628,0.09368582846911924,7,0.06199979782104581,0.0989997386932373,-0.059500277042388916,-0.11300027370452881,-0.3040001392364502,0,-0.08745253158819388,-2.185179298347826,4.202000141143799,-1.410248259250914,4.136000156402588,1.0512779757792643,4.190000057220459,-0.08745253158819388
3774,2014-07-15,4.110000133514403,4.199999809265137,4.107999801635741,4.185999870300293,25947737.0,-0.023288984155590553,-1.299988675174165,19.001311397230147,41.005307024017185,40.72816471251933,0.13941342958492964,0.1791969308091046,0.08761312191278936,-0.05755413754780303,11.619185570577152,0.10000038146972745,-0.05547869796466465,-0.15819988250732475,-0.35401668914734863,0.037616924132699125,-0.25610828582733625,-0.06029147918731326,0.24037587365974922,1.5875598882842241,-35.329103972757224,0.09790840332001176,7,0.14999985694885343,0.1869997978210458,0.07049983739852994,0.01699984073639005,-0.14400005340576083,1,-0.06666670533958963,2.777768947521975,4.208000183105469,-2.185179298347826,4.202000141143799,-1.410248259250914,4.136000156402588,-0.06666670533958963
3775,2014-07-16,4.25,4.25,4.124000072479248,4.127999782562257,28136750.0,0.03406322674882367,1.0655689008923093,-1.6052715785246554,51.13636302061291,40.91755777104799,-0.023079710414913635,0.031021460606821094,-0.04572975207696395,-0.19170377248456827,10.482132239671566,0.1399998664855966,-0.04923797923221862,-0.012000012397765936,-0.2014612102642923,0.17746118546876044,-0.10673061133102912,0.08273058653549725,0.08098591073107997,100.0,56.629413960255434,0.09473059893326309,7,-0.021000146865844727,0.04699993133544922,-0.04350000619888306,-0.09700000286102295,-0.3340001106262207,2,-0.08282352896297684,-1.299988675174165,4.110000133514403,2.777768947521975,4.208000183105469,-2.185179298347826,4.202000141143799,-0.08282352896297684
3776,2014-07-17,4.122000217437743,4.2340002059936515,4.122000217437743,4.2220001220703125,22674318.0,-0.03011759589700158,-1.240001907350412,-0.8196698885688399,46.68051342144271,40.95968433598606,0.07870829073466545,0.1395559051847064,0.08087142896964927,-0.05869834949352715,8.771535019233369,0.12799978256225675,-0.056801407939205184,-0.12309980392456144,-0.2979305970469248,0.051730989197801946,-0.21051520048574357,-0.0356844073633793,0.19114680456570987,9.8594339749358,-36.103672500700114,0.0874153965611817,7,0.09799957275390714,0.17499971389770597,0.09449976682663053,0.040999770164490634,-0.06000041961669833,3,-0.054827825586811985,1.0655689008923093,4.25,-1.299988675174165,4.110000133514403,2.777768947521975,4.208000183105469,-0.054827825586811985
3777,2014-07-18,4.162000179290772,4.168000221252441,4.0859999656677255,4.119999885559082,20943605.0,0.009704017404902787,2.037025263362352,-0.4200033378632958,45.08546398958301,41.449894173765614,0.018029842938219076,0.08218999523256887,0.04081149037444742,-0.09305798018791034,6.891831684061993,0.08200025558471591,-0.0751383170017963,-0.0693998575210566,-0.2228833518896849,0.0840836368475717,-0.1461416047053712,0.007341889663257994,0.13473506508326416,46.341583971296984,1.3637753326730362,0.07674174718431424,7,0.03299975395202548,0.12399983406066806,0.05449980497360141,0.0009998083114615142,-0.04400014877319425,4,-0.05526195280733015,-1.240001907350412,4.122000217437743,1.0655689008923093,4.25,-1.299988675174165,4.110000133514403,-0.05526195280733015
3778,2014-07-21,4.107999801635741,4.168000221252441,4.0939998626708975,4.162000179290772,16448399.0,-0.012974621655166052,1.2424194259210026,-1.285714285714301,38.92470582203198,41.70855706116952,0.05736999398090692,0.12877360816806593,0.09283364997630716,-0.03309920161282154,7.167621263029912,0.07400035858154386,-0.09060549802306461,-0.11450023651123153,-0.2751298572777383,0.04612938425527524,-0.19481504689448492,-0.03418542612797815,0.16766191486766413,13.414531318598833,-24.05341966847252,0.08031481038325322,7,0.060000181198121005,0.17800021171569913,0.10850018262863248,0.05500018596649259,0.019999980926515448,0,-0.05355399240867753,2.037025263362352,4.162000179290772,-1.240001907350412,4.122000217437743,1.0655689008923093,4.25,-0.05355399240867753
3779,2014-07-22,4.2880001068115225,4.302000045776366,4.136000156402588,4.138000011444092,32596219.0,0.04381701895509038,-1.1558454426385734,-2.7777601172656916,45.69791226469835,43.06428730478025,-0.11181425845988002,-0.05681755355558771,-0.08567556722643577,-0.20609778978474935,7.291384464585701,0.194000244140625,-0.09752987466020357,0.06720006465911776,-0.08967140006740593,0.22407152938564145,-0.011235667704144525,0.14563579702238005,-0.20200014114379705,93.5185491793326,60.776953008043435,0.07843573236326196,7,-0.09400010108947665,-0.0020000934600821196,-0.06600004434585482,-0.12500011920928866,-0.2800002098083487,1,-0.08955225125403254,1.2424194259210026,4.107999801635741,2.037025263362352,4.162000179290772,-1.240001907350412,4.122000217437743,-0.08955225125403254
3780,2014-07-23,4.239999771118163,4.314000129699707,4.214000225067139,4.26800012588501,25359524.0,-0.011194107858605307,-1.5000149012642232,-0.18666891309807965,45.179575516002416,44.49409140007057,-0.06255379672427708,-0.009791804550078886,-0.0360019396745086,-0.1513995774463721,7.635750477439696,0.09999990463256836,-0.09563763365846789,0.019499731063842063,-0.13719166474887334,0.17619112687655747,-0.058845966842515196,0.09784542897019932,-0.14967980384826518,67.54372572680964,38.097886855520585,0.07834569790635752,7,-0.039999723434447354,0.046000242233277255,-0.010999739170073575,-0.07699978351592929,-0.21399974822997958,2,-0.06462257212274847,-1.1558454426385734,4.2880001068115225,1.2424194259210026,4.107999801635741,2.037025263362352,4.162000179290772,-0.06462257212274847
3781,2014-07-24,4.294000148773193,4.302000045776366,4.196000099182129,4.225999832153319,24182386.0,0.012735938813692282,1.5238049284461697,-2.4285519660768267,49.44237588731056,45.04295079548804,-0.10257140229351691,-0.061926622419547606,-0.08244448771332458,-0.1961804717942961,7.922388535193983,0.1059999465942374,-0.07945323191216236,0.07030010223388672,-0.0897854898581949,0.23038569432596834,-0.009742693812153647,0.15034289827992708,-0.19473297500610265,91.22808485185638,60.64472469397142,0.08004279604604081,7,-0.09400010108947754,-0.00800013542175293,-0.05750018358230591,-0.13100016117095947,-0.2760000228881836,3,-0.08802986639565202,-1.5000149012642232,4.239999771118163,-1.1558454426385734,4.2880001068115225,1.2424194259210026,4.107999801635741,-0.08802986639565202
3782,2014-07-25,4.257999897003174,4.296000003814696,4.239999771118163,4.2839999198913565,15984968.0,-0.008383849679256539,1.2400007629366223,-0.38235149747205555,50.860425879925614,46.00140475840274,-0.06458390049535989,-0.02135038417946511,-0.03940682174421184,-0.1538547626831397,7.714174550374409,0.0560002326965332,-0.06414805374176424,0.030699849128723145,-0.12905398191973028,0.19045368017717657,-0.049177066395503566,0.11057676465294985,-0.15014340499877843,74.54537967028928,38.437211896004214,0.07987691552422674,7,-0.05799984931945801,0.0280001163482666,0.0135001540184021,-0.07499992847442627,-0.2560000419616699,4,-0.04603102487627486,1.5238049284461697,4.294000148773193,-1.5000149012642232,4.239999771118163,-1.1558454426385734,4.2880001068115225,-0.04603102487627486
3783,2014-07-28,4.24399995803833,4.291999816894531,4.2119998931884775,4.285999774932861,16402924.0,-0.0032879143502790864,1.9629655793581784,1.6153761508271836,55.18671070315088,47.577116278306484,-0.05022172017500992,-0.008577841066450986,-0.01729095843741213,-0.13530294273146115,7.922380109453455,0.0799999237060538,-0.042202124542695785,0.017199921607971014,-0.1422643792213405,0.17666422243728253,-0.06253222880668474,0.09693207202262677,-0.12789772052612225,60.67405496486674,19.17233160015345,0.07973215041465596,7,-0.04399991035461426,0.005000114440918857,0.04600006341934204,-0.04799997806549072,-0.10199975967407138,0,-0.029688955882787527,1.2400007629366223,4.257999897003174,1.5238049284461697,4.294000148773193,-1.5000149012642232,4.239999771118163,-0.029688955882787527
3784,2014-07-29,4.309999942779541,4.3439998626708975,4.23799991607666,4.26200008392334,22815837.0,0.015551363193631484,-1.2083277454091914,-1.1428587647593098,56.09754797441361,48.12835905095101,-0.094841889096692,-0.07894017956455812,-0.07424076046896566,-0.19622524844403877,8.563125849038071,0.1059999465942374,-0.03602973517299546,0.08339991569519078,-0.07561327042518062,0.2424131018155622,0.003893322635005525,0.16290650875537604,-0.18598178957983347,77.02704444258337,31.46779207203153,0.07950659306018555,7,-0.09500002861022949,-0.06099987030029208,-0.03149992227554321,-0.11399996280670166,-0.059999942779541016,1,-0.04222741592425905,1.9629655793581784,4.24399995803833,1.2400007629366223,4.257999897003174,1.5238049284461697,4.294000148773193,-0.04222741592425905
3785,2014-07-30,4.260000228881837,4.3540000915527335,4.260000228881837,4.291999816894531,18114776.0,-0.011600861847218313,-4.875067056088908,-0.6666600439088656,56.32652803045527,49.200138451952405,-0.04836003998259919,-0.04030017330836433,-0.017906393237051788,-0.14058869133283647,8.663285712312486,0.09399986267089666,-0.029220458334973998,0.03930017948150688,-0.10404494049389701,0.18264529945691077,-0.032372380506195064,0.11097273946920883,-0.12278317311385756,40.506413158292624,-9.931967723887233,0.07167255998770194,7,-0.040000200271607333,-0.01100015640258789,0.023999810218810147,-0.06400024890899747,-0.030000209808350498,2,-0.05915500430496645,-1.2083277454091914,4.309999942779541,1.9629655793581784,4.24399995803833,1.2400007629366223,4.257999897003174,-0.05915500430496645
3786,2014-07-31,4.263999938964844,4.331999778747559,4.196000099182129,4.309999942779541,43793618.0,0.0009388990300727151,2.022225989838034,1.4375186266913436,53.376892738211914,50.12140831291118,-0.03363600572638603,-0.05316907717074493,-0.01268638492349261,-0.13909461665214096,8.259053942875205,0.1359996795654297,-0.012671596399155938,0.04719989299774152,-0.08614505838614761,0.18054484438163065,-0.0194725826942026,0.11387236868968564,-0.1094402403340844,43.037875358382614,-8.812400739575352,0.0666724756919445,7,-0.03999996185302823,-0.014999866485594815,0.015000104904174805,-0.0679999589920044,-0.05800008773803711,3,-0.05581611620154914,-4.875067056088908,4.260000228881837,-1.2083277454091914,4.309999942779541,1.9629655793581784,4.24399995803833,-0.05581611620154914
3787,2014-08-01,4.1640000343322745,4.303999900817871,4.151999950408936,4.251999855041504,41853209.0,-0.023452135568474253,-1.7142851060750184,1.9130394219905034,47.826080810660386,51.11044997831433,0.07451327826599297,0.037573481955662125,0.09246648208658126,-0.033998908482839596,8.261595324861045,0.15199995040893466,-0.01820735885120861,-0.04570000171661448,-0.17407619756079562,0.08267619412756666,-0.10988809963870505,0.01848809620547609,0.19000005722045898,5.940631454705576,-44.788737943584884,0.06418809792209071,8,0.08100008964538663,0.08500003814697443,0.11500000953674405,0.03199994564056485,0.03999996185302912,4,-0.03506241768575702,2.022225989838034,4.263999938964844,-4.875067056088908,4.260000228881837,-1.2083277454091914,4.309999942779541,-0.03506241768575702
3788,2014-08-04,4.173999786376953,4.2340002059936515,4.1640000343322745,4.193999767303467,20706445.0,0.0024014774164817787,-2.500053644870799,0.2272729735734118,53.46318369217386,51.9732579147005,0.08365767127296397,0.023584862060777922,0.08326434214243683,-0.03955940000839231,8.838271554047832,0.07000017166137695,-0.008515807205252912,-0.03240025043487549,-0.16089007011298673,0.09608956924323575,-0.09664516027393155,0.031844659404180575,0.17596030235290439,10.891000295071947,-44.1520145482355,0.06424490983905581,8,0.07900023460388184,0.07500028610229581,0.09600025415420532,0.02200019359588623,0.028000354766845703,0,-0.04120746050271018,-1.7142851060750184,4.1640000343322745,2.022225989838034,4.263999938964844,-4.875067056088908,4.260000228881837,-0.04120746050271018
3789,2014-08-05,4.065999984741212,4.2199997901916495,4.0380001068115225,4.184000015258788,34249882.0,-0.0258744147491885,-1.0919529520092743,5.900007152564106,39.686100093015405,51.362871756590835,0.1752885507589399,0.13222048939447095,0.19140352041957787,0.07114708168383199,9.048810080415596,0.18199968338012695,-0.0020413963520473644,-0.13650004863738907,-0.2771264491842276,0.004126351909449433,-0.20681324891080877,-0.06618684836396937,0.2800009012222269,8.86072129168609,-38.82270840986213,0.0703132002734194,8,0.1300001144409162,0.15900015830993564,0.24800002574920565,0.12999999523162753,0.136000156402587,1,0.01869164139406254,-2.500053644870799,4.173999786376953,-1.7142851060750184,4.1640000343322745,2.022225989838034,4.263999938964844,0.01869164139406254
3790,2014-08-06,3.920000076293945,4.041999816894531,3.911999940872192,4.0380001068115225,51367476.0,-0.035907503442,1.0634990917347644,1.0000000000000113,38.90109510068343,50.191618335854486,0.30298504797142867,0.27084173466717365,0.3343662029670864,0.21976665549510033,9.513106288424051,0.1540000438690199,0.012533626179936697,-0.2689999580383309,-0.4581476048425466,-0.07985231123411474,-0.3635737814404387,-0.17442613463622303,0.4136807785034171,1.90479488330825,-48.47440573542139,0.094573823402108,8,0.21299993991851762,0.24199998378753707,0.3939999341964726,0.2759999036788945,0.2979998588562016,2,0.08418365236820202,-1.0919529520092743,4.065999984741212,-2.500053644870799,4.173999786376953,-1.7142851060750184,4.1640000343322745,0.08418365236820202
3791,2014-08-07,3.803999900817871,3.9040000438690186,3.7999999523162837,3.900000095367432,44537798.0,-0.02959188092305931,1.0000000000000084,0.8135607603530278,31.845837566913133,48.078886301075315,0.3823805496628454,0.3801863377840071,0.4483042016999459,0.3354392860651645,10.329069235390095,0.12000012397766113,0.003079291292674924,-0.3684001207351688,-0.6238027381413245,-0.11299750332901315,-0.4961014294382462,-0.24069881203209142,0.5043800991439804,0.7936406568054957,-48.02686519448498,0.12770130870307783,8,0.2730001211166373,0.30200016498565674,0.5100001096725464,0.39200007915496826,0.3600001335144034,3,0.11198741571050608,1.0634990917347644,3.920000076293945,-1.0919529520092743,4.065999984741212,-2.500053644870799,4.173999786376953,0.11198741571050608
3792,2014-08-08,3.759999990463257,3.803999900817871,3.7260000705718994,3.76200008392334,44011254.0,-0.011566748554634354,-1.2285687037850688,0.02083426465402048,32.17214211016557,45.521712012965835,0.3892434027298375,0.41041717267671274,0.489817092601891,0.378086047995966,11.46431357308976,0.07799983024597168,-0.004856733601466878,-0.39030002355575544,-0.7046160805657848,-0.07598396654572603,-0.5474580520607706,-0.23314199505074074,0.5077096056869497,6.692895832228469,-44.6809724880449,0.1571580285050147,8,0.28000009059906006,0.28000009059906006,0.5355000495910645,0.4359999895095825,0.3879997730255127,4,0.11861698454648129,1.0000000000000084,3.803999900817871,1.0634990917347644,3.920000076293945,-1.0919529520092743,4.065999984741212,0.11861698454648129
3793,2014-08-11,3.839999914169312,3.849999904632568,3.767999887466431,3.7920000553131104,22316695.0,0.021276575507703344,1.4117708932303041,-23.998807962808662,24.42920367349828,42.00300709064191,0.27480848316478523,0.31772387793089996,0.40762819195454325,0.2969608949821114,12.459312885837964,0.08999991416931108,-0.022517562755407283,-0.29190008640289244,-0.6338634285765816,0.05006325577079673,-0.4628817574897366,-0.12091841531604786,0.37353872942306365,23.076904514270264,-22.017245614244093,0.17098167108684448,8,0.20000016689300493,0.20000016689300493,0.4555001258850093,0.3560000658035274,0.35999989509582475,0,0.0947916901437571,-1.2285687037850688,3.759999990463257,1.0000000000000084,3.803999900817871,1.0634990917347644,3.920000076293945,0.0947916901437571
3794,2014-08-12,3.8359999656677246,3.8980000019073486,3.8059999942779537,3.8239998817443848,20590990.0,-0.0010416532789044863,-2.8333449231594003,0.25000248353416615,25.721145166661145,38.602408994664785,0.22853340856271132,0.316364067215515,0.4102502096566445,0.29932191330860913,12.780528600561821,0.09200000762939498,-0.04181540028642683,-0.2822000265121458,-0.6489161298100994,0.0845160767858073,-0.4655580781611226,-0.09884197486316904,0.3287848206226034,34.810121329501534,-7.136791764346995,0.18335805164897664,8,0.1929999589920044,0.20400011539459229,0.4595000743865967,0.36000001430511475,0.3639998435974121,1,0.09541193398117387,1.4117708932303041,3.839999914169312,-1.2285687037850688,3.759999990463257,1.0000000000000084,3.803999900817871,0.09541193398117387
3795,2014-08-13,3.8980000019073486,3.9260001182556152,3.865999937057495,3.869999885559082,21410377.0,0.01616267903924018,-2.333342163647803,2.3333267106413413,26.42853351672666,35.60814685894421,0.12268518985662258,0.2388889114697923,0.3469840072415975,0.23762354868666868,13.63589279402057,0.09000015258789062,-0.06606070790868657,-0.20259999036788923,-0.5764012099056011,0.17120122916982305,-0.3895006001367456,-0.015699380599033308,0.22290631281113615,85.99994516373988,48.209474311888286,0.18690060976885606,8,0.11699998378753662,0.14200007915496826,0.39250004291534424,0.2979999780654907,0.2720000743865958,2,0.0779887478418928,-2.8333449231594003,3.8359999656677246,1.4117708932303041,3.839999914169312,-1.2285687037850688,3.759999990463257,0.0779887478418928
3796,2014-08-14,3.8959999084472656,3.9579999446868896,3.865999937057495,3.901999950408936,26620270.0,-0.0005131076088005226,-1.7878796636129815,-0.21428632249386384,27.54339165427247,33.354514730456664,0.07486804334606756,0.23514553815658168,0.3452829699405733,0.24128992399718463,14.388526537609991,0.09200000762939453,-0.09950109935041951,-0.1933000683784485,-0.5778857889962117,0.1912856522393147,-0.38559292868732964,-0.0010072080695668895,0.1854157818565607,73.27583194769586,38.47669053589544,0.19229286030888149,8,0.08400022983550981,0.14400017261505127,0.3955000638961792,0.30000007152557373,0.2600002288818368,3,0.08264887943265187,-2.333342163647803,3.8980000019073486,-2.8333449231594003,3.8359999656677246,1.4117708932303041,3.839999914169312,0.08264887943265187
3797,2014-08-18,3.931999921798706,3.992000102996826,3.9059998989105225,3.9300000667572017,20267940.0,0.009240250050670085,-2.439995040912472,-0.3333068425654153,31.159392538582566,30.87631571339096,0.0027915306825674335,0.19081413290765603,0.3048277530949832,0.20619248344060104,14.66812398140097,0.09600019454956055,-0.13189033400403538,-0.1458000421524046,-0.5349603582826639,0.24336027397785465,-0.3403802002175338,0.04878011591272502,0.11387420653192759,73.21423059524754,39.96599966160987,0.19458015806512954,8,0.041000008583068404,0.10800015926361084,0.3565000295639038,0.2640000581741333,0.12600016593933105,0,0.059003081675403246,-1.7878796636129815,3.8959999084472656,-2.333342163647803,3.8980000019073486,-2.8333449231594003,3.8359999656677246,0.059003081675403246
3798,2014-08-19,3.888000011444092,3.9440000057220463,3.8159999847412114,3.9440000057220463,24442717.0,-0.011190211401246986,3.571429787849945,-28.002026704810408,23.821305305205854,29.113560736967678,0.002185861500333175,0.22924041087475544,0.34164161820739203,0.250049911873524,15.184706418495594,0.12800002098083496,-0.16514819505069678,-0.17879996299743617,-0.5767048224885709,0.21910489649369858,-0.37775239274300354,0.020152466748131204,0.12588671111066851,44.08600496576914,15.699044517859331,0.19895242974556726,8,-0.004000067710876465,0.1520000696182251,0.40049993991851807,0.30799996852874756,0.25,1,0.06687236401218732,-2.439995040912472,3.931999921798706,-1.7878796636129815,3.8959999084472656,-2.333342163647803,3.8980000019073486,0.06687236401218732
3799,2014-08-20,3.9040000438690186,3.9159998893737793,3.864000082015991,3.875999927520752,17157145.0,0.004115234665080125,1.0,-0.5000021287375269,26.942966937296774,27.784879829924712,-0.0438184628371574,0.19288640137152413,0.31668798591800673,0.2338712548850843,16.20749141721568,0.051999807357788086,-0.1869806408242516,-0.14359992742538452,-0.5335421183227016,0.2463422634719321,-0.33857102287404306,0.051371168023274016,0.08800005912780762,49.99999999999987,22.18992858483675,0.19497109544865832,8,-0.04499995708465576,0.13600003719329834,0.3844999074935913,0.2919999361038208,0.20199990272521973,2,0.07581961118595948,3.571429787849945,3.888000011444092,-2.439995040912472,3.931999921798706,-1.7878796636129815,3.8959999084472656,0.07581961118595948
3800,2014-08-21,3.9660000801086426,3.9660000801086426,3.8959999084472656,3.910000085830689,19561383.0,0.015881156645218608,1.5000063862125927,1.9999914850861125,32.04818931022305,27.80736335695915,-0.11019542324996756,0.11521355195780014,0.24736627855346072,0.1712529549683337,16.96314597121919,0.07000017166137695,-0.21746360234411588,-0.06789990663528478,-0.4485220845117279,0.31272227124115837,-0.25821099557350635,0.1224111823029368,-0.24000000953674316,85.22726964852244,56.89199784128598,0.19031108893822168,8,-0.10699999332427979,0.07400000095367432,0.31249988079071045,0.22999989986419678,0.2239999771118164,3,0.059001443376189844,1.0,3.9040000438690186,3.571429787849945,3.888000011444092,-2.439995040912472,3.931999921798706,0.059001443376189844
3801,2014-08-22,3.9159998893737793,3.96399998664856,3.8980000019073486,3.946000099182129,22193047.0,-0.012607208705223583,-1.0000000000000135,-0.5357180870313094,34.10254936794611,28.0218530522681,-0.047647977360133265,0.14276242002660133,0.290086550098116,0.22043366018354327,17.97835901288405,0.06800007820129395,-0.2279911558061718,-0.09900008440017682,-0.46239113945653365,0.26439097065618,-0.2806956119283548,0.08269544312800159,-0.18519981861114498,56.81808945567438,24.590469304463163,0.18169552752817836,8,-0.03599989414215088,0.1240001916885376,0.34700000286102295,0.28000009059906006,0.21000003814697266,4,0.06486215375271187,1.5000063862125927,3.9660000801086426,1.0,3.9040000438690186,3.571429787849945,3.888000011444092,0.06486215375271187
3802,2014-08-25,4.061999797821045,4.061999797821045,3.9479999542236333,3.961999893188477,17900390.0,0.037282919451413266,1.2799990463247652,-3.333306842565351,43.88646276843568,30.183770729483363,-0.163497683957039,-0.019683387852333922,0.13777287135120098,0.07458266452813156,18.681527466452486,0.14599990844726562,-0.22362035486378185,0.05679982900619507,-0.28915156659978525,0.40275122461217583,-0.11617586879679553,0.22977552680918523,-0.32649572687149053,100.0,62.38532421394365,0.17297569780299032,8,-0.1279999017715454,-0.021999716758728027,0.19650006294250488,0.13400018215179443,0.1400003433227539,0,0.023141394432979023,-1.0000000000000135,3.9159998893737793,1.5000063862125927,3.9660000801086426,1.0,3.9040000438690186,0.023141394432979023
3803,2014-08-26,4.118000030517578,4.118000030517578,4.019999980926514,4.047999858856201,24904613.0,0.013786370133886505,1.7999945504458417,0.7000023841880678,53.00926079229991,33.21578357677656,-0.19659010611464023,-0.09023353712377347,0.0756570330957329,0.020144258591640707,19.590256749997593,0.09800004959106445,-0.19836560870017195,0.11910005807876578,-0.2128466302719989,0.4510467464295309,-0.04687328609661634,0.28507340225414834,-0.36943613049316415,100.0,56.321317191647935,0.16597334417538248,8,-0.1510000228881836,-0.07799994945526123,0.12249994277954102,0.07799994945526123,0.032000064849853516,1,-0.014570165695700577,1.2799990463247652,4.061999797821045,-1.0000000000000135,3.9159998893737793,1.5000063862125927,3.9660000801086426,-0.014570165695700577
3804,2014-08-27,4.127999782562257,4.1640000343322745,4.0900001525878915,4.150000095367432,20839407.0,0.002428303052591785,1.9599839783326363,-0.31428941219745193,64.2856908930019,37.4221343963627,-0.17971248896488357,-0.12075875774405453,0.05875808280080985,0.010534898654332103,20.080572046514586,0.07399988174438299,-0.16775369022785558,0.13819981813430893,-0.16671543672578792,0.4431150729944058,-0.014257809295739499,0.29065744556435735,-0.3572697147082531,86.56707654478326,36.05088393124096,0.15245762743004837,8,-0.13799977302551358,-0.08799970149993985,0.09900021553039462,0.06800019741058261,-0.13799977302551358,2,0.0024225361939402834,1.7999945504458417,4.118000030517578,1.2799990463247652,4.061999797821045,-1.0000000000000135,3.9159998893737793,0.0024225361939402834
3805,2014-08-28,4.007999897003174,4.125999927520752,3.996000051498413,4.110000133514403,25327196.0,-0.02906974124998596,-1.0634912825791607,4.636308465906775,63.93442836530157,41.46558291981038,-0.04745902765832177,-0.02171968151863357,0.17064448565019763,0.13003973905344246,20.50389696395879,0.13199973106384366,-0.13744301849068963,0.030799949169158847,-0.24669678626610292,0.3082966846044206,-0.10794841854847181,0.1695483168867895,-0.20580823183090846,41.35333898008861,-14.81409843646761,0.1387483677176308,8,-0.017999887466430664,0.032000184059143066,0.23200011253356934,0.18800008296966553,0.06400012969970792,3,0.02445111080575124,1.9599839783326363,4.127999782562257,1.7999945504458417,4.118000030517578,1.2799990463247652,4.061999797821045,0.02445111080575124
3806,2014-08-29,4.026000022888184,4.070000171661377,3.971999883651733,4.019999980926514,20337746.0,0.004491049487917564,1.085104979886685,-0.0588238044037217,68.83852681651456,45.65215339513615,-0.050377057012916726,-0.06162387004977621,0.14180029754573642,0.1119316227531506,21.833693576676318,0.098000288009644,-0.10701542850178436,0.06070007085800189,-0.1834164223651067,0.30481656408111046,-0.0613581757535524,0.18275831746955618,-0.1948636881831174,36.11112950759961,-25.227479638799075,0.12205824661155427,8,-0.03600001335144043,0.0140000581741333,0.21700000762939453,0.16999995708465576,-0.01399993896484375,4,0.04073522935914564,-1.0634912825791607,4.007999897003174,1.9599839783326363,4.127999782562257,1.7999945504458417,4.118000030517578,0.04073522935914564
3807,2014-09-01,4.01800012588501,4.050000190734863,4.0,4.0300002098083505,16321543.0,-0.0019870583600828384,-1.0833267106413416,-2.000000000000148,64.03787019275417,50.120660604863744,-0.03229085885757055,-0.06864205659238642,0.13941330727294599,0.12019106022245296,22.733838061909957,0.05000019073486328,-0.07999639789986146,0.060000169277190984,-0.16724691753454213,0.2872472560889241,-0.05362337412867557,0.17362371268305754,-0.16023469520976708,23.95844069404616,-40.475951421417406,0.11362354340586653,9,-0.004000067710876465,0.02199995517730713,0.22499990463256836,0.1779998540878296,-0.09600019454956099,0,0.02687899408961658,1.085104979886685,4.026000022888184,-1.0634912825791607,4.007999897003174,1.9599839783326363,4.127999782562257,0.02687899408961658
3808,2014-09-02,4.001999855041504,4.065999984741212,3.983999967575073,4.026000022888184,20783219.0,-0.003982147919913692,-1.733336512250757,1.999999999999852,62.84828098830713,54.110139943864894,0.0017666558383861997,-0.06976518168404855,0.14946230241983294,0.13543436961693978,23.73138348915425,0.08200001716613903,-0.0536465000973676,0.052599895000457586,-0.15213189282212625,0.2573316828230414,-0.049765998910834774,0.1549657889117495,-0.11973565607369885,15.624972836446494,-50.38562763549577,0.10236589391129201,9,0.0280001163482666,0.03800022602081299,0.24100017547607422,0.19400012493133545,-0.10599994659423828,1,0.04997508579375509,-1.0833267106413416,4.01800012588501,1.085104979886685,4.026000022888184,-1.0634912825791607,4.007999897003174,0.04997508579375509
3809,2014-09-03,4.142000198364259,4.1640000343322745,4.0399999618530265,4.046000003814696,45521743.0,0.034982595800544525,-1.2962917176247895,-3.9999801319240986,66.85082618215492,57.97709959630178,-0.11278339688122241,-0.21479235949477804,0.0038542239326799788,-0.002855939881377445,23.31242985326213,0.1620001792907706,-0.02798744959227939,0.1888002276420604,-0.027536368238886944,0.4051368235230077,0.08063192970158717,0.29696852558253406,-0.2371971325672959,88.5417610923545,24.024488827120024,0.10816829794047358,9,-0.11100018024444669,-0.1020001173019418,0.08249986171722323,0.053999781608580655,-0.2600002288818368,2,0.001931409130866868,-1.733336512250757,4.001999855041504,-1.0833267106413416,4.01800012588501,1.085104979886685,4.026000022888184,0.001931409130866868
3810,2014-09-04,4.25,4.257999897003174,4.1040000915527335,4.124000072479248,43080423.0,0.026074311072798118,1.1690155979784875,1.312496585157456,71.32529642883607,62.1129603808451,-0.19697532405017437,-0.31284131822947536,-0.10616387619753453,-0.10738263036220808,22.192686041575136,0.15399980545044034,0.012789164123439889,0.28030003309249896,0.027380133222203007,0.5332199329627945,0.15384008315735098,0.40675998302764693,-0.32446117672021213,97.20283334625462,32.3974870031018,0.12645994993514778,9,-0.14700007438659668,-0.2099999189376831,-0.018000006675720215,-0.054000020027160645,-0.3959999084472656,3,-0.06117646834429569,-1.2962917176247895,4.142000198364259,-1.733336512250757,4.001999855041504,-1.0833267106413416,4.01800012588501,-0.06117646834429569
3811,2014-09-05,4.230000019073486,4.2659997940063485,4.2100000381469735,4.2340002059936515,23889286.0,-0.004705877865062047,-1.5454348415064696,-0.03174753350160701,68.30466600178957,64.82609407343998,-0.1427634561664508,-0.27330246179627693,-0.08794040813723925,-0.08478893796539566,20.365270529499934,0.055999755859375,0.05077614608164094,0.23900004625320426,-0.026598011774026098,0.5045981042804351,0.10620101723958886,0.37179907526681966,-0.2712150884213598,87.23411450693376,22.521987192304664,0.13279902901361537,9,-0.1110001802444458,-0.20100009441375732,0.004500031471252441,-0.023000001907348633,-0.4160001277923584,4,-0.03735224389081959,1.1690155979784875,4.25,-1.2962917176247895,4.142000198364259,-1.733336512250757,4.001999855041504,-0.03735224389081959
3812,2014-09-08,4.205999851226807,4.242000102996826,4.202000141143799,4.223999977111816,12356589.0,-0.0056737985197305996,-2.0769738651994496,4.499821194422265,70.02516304935317,66.71674987977923,-0.10749278665769157,-0.2257502364981101,-0.06461379172642978,-0.05677543719874212,18.032053835276123,0.039999961853027344,0.08253956432032039,0.1926998853683468,-0.06603965939191259,0.4514394301286062,0.06333011298821667,0.3220696577484765,-0.2103491369721735,78.72341145069318,10.931204498300403,0.12936977238012975,9,-0.08700001239776611,-0.1909998655319214,0.030500173568725586,0.0010001659393310547,-0.4059998989105229,0,-0.0461245302343225,-1.5454348415064696,4.230000019073486,1.1690155979784875,4.25,-1.2962917176247895,4.142000198364259,-0.0461245302343225
3813,2014-09-09,4.203999996185304,4.2340002059936515,4.190000057220459,4.199999809265137,18424980.0,-0.0004754767266383908,-2.666726272078764,-0.2222310524782607,69.23075512316915,67.26620146090892,-0.10282397893481843,-0.20562467573347032,-0.06551680262451942,-0.05341561866644273,16.105694160912478,0.04400014877319247,0.11747456910245191,0.17250002622604477,-0.08612101853732668,0.4311210709894162,0.043189503844359045,0.3018105486077305,-0.1759073923604646,72.56644076665366,2.4193903584248773,0.1293105223816856,9,-0.0850001573562631,-0.20800006389617964,0.04300010204315097,0.0030000209808340728,-0.5820000171661386,1,-0.06707898789384892,-2.0769738651994496,4.205999851226807,-1.5454348415064696,4.230000019073486,1.1690155979784875,4.25,-0.06707898789384892
3814,2014-09-10,4.202000141143799,4.230000019073486,4.1560001373291025,4.190000057220459,15595544.0,-0.0004757029123024781,1.1764722381947201,2.999880796280178,66.38888704924,67.53891909245763,-0.0997087153872469,-0.18424546696702215,-0.06843717624147061,-0.05005362257568535,14.522970717476479,0.07399988174438388,0.1350519305103366,0.15220016241073608,-0.09988806903022862,0.4042883938517008,0.02615604669025373,0.27824427813121844,-0.14535867449717887,60.493968881902994,-7.425575142974701,0.12604411572048224,9,-0.0830003023147583,-0.20600020885467485,0.048999905586242676,0.012999892234802246,-0.6500000953674321,2,-0.07282251842410437,-2.666726272078764,4.203999996185304,-2.0769738651994496,4.205999851226807,-1.5454348415064696,4.230000019073486,-0.07282251842410437
3815,2014-09-11,4.202000141143799,4.23799991607666,4.177999973297118,4.223999977111816,24829141.0,0.0,1.4000114441573164,-1.833306842565366,71.34329994050206,67.81722721734513,-0.077439375702955,-0.16896575977549766,-0.0755220651156705,-0.04953987724882403,13.20619757267113,0.059999942779541904,0.13907022807994585,0.13700015544891375,-0.11320233740256125,0.3872026483003883,0.011898909023176252,0.26210140187465125,-0.12023567521401102,41.81831580589985,-26.369264241644437,0.12510124642573736,9,-0.07700026035308838,-0.20600020885467485,0.008499979972839355,0.059999942779541016,-0.5520000457763667,3,-0.07615425057417347,1.1764722381947201,4.202000141143799,-2.666726272078764,4.203999996185304,-2.0769738651994496,4.205999851226807,-0.07615425057417347
3816,2014-09-12,4.2179999351501465,4.254000186920166,4.184000015258788,4.214000225067139,18018520.0,0.0038076614633317796,-1.1875009313206544,-0.18180635932115222,64.44445818049519,67.86240366042747,-0.07078347815515773,-0.1682305009337588,-0.09740634614890986,-0.06416125137766038,12.238764481052048,0.07000017166137784,0.13320060535535694,0.1368999481201172,-0.10891550377395731,0.3827154000141917,0.013992222173079938,0.25980767406715444,-0.11412722985117174,63.265067803289845,-0.8613408192901417,0.12290772594703736,9,-0.09300005435943604,-0.2220000028610225,-0.07049989700317383,-0.018999934196472168,-0.5559999942779545,4,-0.08629678738590474,1.4000114441573164,4.202000141143799,1.1764722381947201,4.202000141143799,-2.666726272078764,4.203999996185304,-0.08629678738590474
3817,2014-09-15,4.1640000343322745,4.214000225067139,4.150000095367432,4.208000183105469,26852490.0,-0.012802252642981515,1.2857094200492163,-11.00083452551286,54.27509623165428,66.90982757635494,0.006821840752295749,-0.10114428227568606,-0.04887918339459407,-0.009498089712593583,11.464833484636364,0.06799983978271484,0.13573664018648834,0.07130004167556692,-0.16666070636225605,0.3092607897133899,-0.04768033234334457,0.1902804156944784,-0.04067207838841469,13.461467923558548,-44.221706732859005,0.1189803740189114,9,-0.011000156402587002,-0.16800010204315052,-0.07249999046325595,-0.021000027656554288,-0.4200000762939444,0,-0.08405382808967043,-1.1875009313206544,4.2179999351501465,1.4000114441573164,4.202000141143799,1.1764722381947201,4.202000141143799,-0.08405382808967043
3818,2014-09-16,4.1479997634887695,4.171999931335448,4.1040000915527335,4.1640000343322745,25971379.0,-0.0038425241862589665,3.249981373586491,0.36364128962338077,51.83823303831956,65.24176167148434,0.05108195336567878,-0.06816142907973877,-0.03652269349035642,0.008995194565087239,9.981686087818955,0.06799983978271484,0.13358025416972286,0.042299783229827526,-0.1761860334479275,0.26078559990758254,-0.06694312510904954,0.15154269156870503,0.11800003051757901,29.33309597454369,-23.676274088018552,0.10924290833887745,9,0.037000179290771484,-0.13099992275237948,-0.10799968242645264,-0.0419996976852417,-0.367999792098999,1,-0.08389581268437507,1.2857094200492163,4.1640000343322745,-1.1875009313206544,4.2179999351501465,1.4000114441573164,4.202000141143799,-0.08389581268437507
3819,2014-09-17,4.199999809265137,4.208000183105469,4.150000095367432,4.15399980545044,32008160.0,0.012536173756343638,-1.1481743123316703,-2.874951572045999,70.16804491883255,65.11317817037285,0.009134999629197615,-0.1020827398615749,-0.08854257067527982,-0.040758968050112365,8.411685029497141,0.06000041961669922,0.13975995317535173,0.07949984073638916,-0.12080258733285465,0.27980226880563297,-0.02065137329823319,0.1796510547710115,0.06275999069213967,63.99977111830979,9.122895721739035,0.10015121403462196,9,-0.014999866485595703,-0.16399991512298584,-0.15999972820281982,-0.09399974346160889,-0.3739998340606685,2,-0.1376190134511227,3.249981373586491,4.1479997634887695,1.2857094200492163,4.1640000343322745,-1.1875009313206544,4.2179999351501465,-0.1376190134511227
3820,2014-09-18,4.199999809265137,4.2160000801086435,4.170000076293944,4.196000099182129,27034201.0,0.0,1.55553789504355,0.08695021198519899,68.99560227215939,65.1899488670806,0.0014489739226704046,-0.08817393845279309,-0.09004575545805515,-0.03995926204379607,7.359475919631164,0.04600000381469904,0.1493998093103457,0.06779985427856428,-0.12154097640158756,0.2571406849587161,-0.026870561061511644,0.1624702696186402,0.05958479652404858,63.99977111830979,6.470354439726059,0.09467041534007595,9,-0.020999670028686523,-0.15899991989135653,-0.16549980640411377,-0.09399974346160889,-0.34799981117248535,3,-0.1542856649801012,-1.1481743123316703,4.199999809265137,3.249981373586491,4.1479997634887695,1.2857094200492163,4.1640000343322745,-0.1542856649801012
3821,2014-09-19,4.170000076293944,4.257999897003174,4.170000076293944,4.25600004196167,52587830.0,-0.0071427938889457865,-1.0465082753458241,-21.50154983309512,65.83332753843743,64.72418936586774,0.024633104936502725,-0.04023219499688224,-0.0601879546598072,-0.008527790795069379,6.40413932746908,0.0879998207092294,0.14391177040357928,0.025100111961363858,-0.13499712120759533,0.18519734513032304,-0.05494850462311618,0.1051487285458439,-0.06599998474121094,42.8571870907011,-18.137218956618035,0.0800486165844797,9,0.010999917984009677,-0.12900018692016424,-0.14250004291534335,-0.06400001049041659,-0.3719999790191646,4,-0.12470023295267141,1.55553789504355,4.199999809265137,-1.1481743123316703,4.199999809265137,3.249981373586491,4.1479997634887695,-0.12470023295267141
3822,2014-09-22,4.1560001373291025,4.2340002059936515,4.15399980545044,4.168000221252441,25259756.0,-0.003357299450527651,-8.999582786983842,0.13953591527818957,66.10882668055294,64.37730842779928,0.03441368442476467,-0.019846444772563032,-0.04862325701641179,0.007060551882529076,6.380770031729561,0.08000040054321111,0.1226023064491546,0.006400156021118875,-0.1488970546944861,0.16169736673672386,-0.07124844933668406,0.08404876137892181,-0.048920049667359855,33.76630614842136,-31.605194149006884,0.0776486053578025,9,0.02499985694885165,-0.11500024795532227,-0.14600002765655606,-0.05000007152557462,-0.23400020599365368,0,-0.11886433593199663,-1.0465082753458241,4.170000076293944,1.55553789504355,4.199999809265137,-1.1481743123316703,4.199999809265137,-0.11886433593199663
3823,2014-09-23,4.058000087738037,4.162000179290772,4.052000045776366,4.1560001373291025,35544021.0,-0.023580376889507537,1.0,8.166613685131411,40.36694638964856,61.485981687844664,0.12239706425758623,0.07739622953681025,0.04555914383476889,0.10657427566502164,6.916094096556599,0.11000013351440607,0.1025552255131581,-0.08859989643096888,-0.24871090813131502,0.07151111526937726,-0.16865540228114195,-0.008544390580795813,0.19999980926513672,2.912643832477682,-57.068935089561236,0.0800555058501731,9,0.0969998836517334,-0.017000198364256924,-0.05150008201599121,0.04799997806549072,-0.1400001049041748,1,-0.07737804901693168,-8.999582786983842,4.1560001373291025,-1.0465082753458241,4.170000076293944,1.55553789504355,4.199999809265137,-0.07737804901693168
3824,2014-09-24,4.138000011444092,4.138000011444092,4.0320000648498535,4.046000003814696,29754851.0,0.019714125671852045,1.304346473996828,-0.9387751130054842,36.27449490847171,57.58944779539684,0.03616739325987428,-0.0019142323786507376,-0.0342482162887201,0.029335013615246375,7.17399926595808,0.10599994659423828,0.08379716736559306,-0.009099984169006703,-0.16902877629968138,0.15082880796166753,-0.08906438023434404,0.07086441189633064,0.115879888534546,46.902666070268126,-8.024890566077516,0.07996439606533716,9,0.006999969482421875,-0.07300007343292236,-0.17599999904632568,-0.031999945640563965,-0.22799992561340288,2,-0.08651523418661988,1.0,4.058000087738037,-8.999582786983842,4.1560001373291025,-1.0465082753458241,4.170000076293944,-0.08651523418661988
3825,2014-09-25,4.105999946594238,4.2220001220703125,4.081999778747559,4.133999824523927,42945579.0,-0.007733220096992177,-2.6842092054409474,-0.30434647399683473,35.23807253154223,54.344293834402066,0.059360104655396206,0.03984717900962664,-0.00693676581138547,0.06349060606577961,7.16354602418465,0.1400003433227539,0.06445960027282194,-0.04600005149841291,-0.19350702848512924,0.10150692548830342,-0.11975353999177063,0.027753436994944813,0.13900475997924833,32.743334824329686,-17.35006386943298,0.07375348849335815,9,0.03900003433227539,-0.02500009536743164,-0.15649986267089844,1.1920928955078125e-07,-0.03599977493286133,3,-0.06819288237497878,1.304346473996828,4.138000011444092,1.0,4.058000087738037,-8.999582786983842,4.1560001373291025,-0.06819288237497878
3826,2014-09-26,4.190000057220459,4.202000141143799,4.0939998626708975,4.116000175476073,27995662.0,0.02045789374544338,1.2040862004369564,-2.6428644414168416,48.33335320156721,53.68410016439239,-0.032440991347677084,-0.03292455366046987,-0.09061962436625048,-0.021164799316612637,6.954935869169295,0.10800027847290128,0.05032335456588832,0.029800057411193848,-0.10598241135333275,0.16558252617572045,-0.03809117697106945,0.09769129179345715,0.046484463684082655,78.21776335202159,30.43447963328859,0.06789123438226319,9,-0.04500007629394531,-0.10800015926361084,-0.24049997329711914,-0.08399999141693115,-0.29200005531311035,4,-0.0806682707665709,-2.6842092054409474,4.105999946594238,1.304346473996828,4.138000011444092,1.0,4.058000087738037,-0.0806682707665709
3827,2014-09-29,4.125999927520752,4.191999912261963,4.072000026702882,4.182000160217285,30602195.0,-0.015274493753148821,2.1579026621408572,-0.7567611106457197,42.80441927900783,52.68034308002442,0.02861067819395746,0.04172053862413172,-0.02832890425766088,0.0422483035282335,6.731666434657926,0.11999988555908114,0.030621210210279415,-0.039600062370300115,-0.15919659229337846,0.07999646755277823,-0.09939832733183973,0.0201982025912395,0.10230521514160174,49.473597032567966,4.6258913079504325,0.059798264961539296,9,0.01900005340576172,-0.01900005340576083,-0.1659998893737793,-0.01999986171722412,-0.2739999294281006,0,-0.0794958400406619,1.2040862004369564,4.190000057220459,-2.6842092054409474,4.105999946594238,1.304346473996828,4.138000011444092,-0.0794958400406619
3828,2014-09-30,4.202000141143799,4.223999977111816,4.125999927520752,4.15399980545044,57081883.0,0.01841982912217688,1.1304356840021146,-0.8571452899753761,50.0,50.439449200154144,-0.04349835208298991,-0.019529174316503806,-0.1034497827580152,-0.034541644367432234,6.398962999005921,0.09800004959106445,0.018636272393116826,0.02640013694763166,-0.06593880223232951,0.11873907612759282,-0.01976933264234848,0.0725696065376118,-0.1700000762939453,88.54174686392501,43.78647590960056,0.046169469589980514,9,-0.057000160217285156,-0.0830003023147583,-0.21500015258789062,-0.096000075340271,-0.23200011253356934,1,-0.06663498343722873,2.1579026621408572,4.125999927520752,1.2040862004369564,4.190000057220459,-2.6842092054409474,4.105999946594238,-0.06663498343722873
3829,2014-10-01,4.150000095367432,4.2340002059936515,4.138000011444092,4.199999809265137,32817285.0,-0.012375069973751263,-1.59460399899475,-1.0416534212827022,46.107782293928615,47.896358091461835,0.0007413260004227595,0.034889748877883875,-0.05695935258478535,0.017060828787862192,6.689199664656526,0.09600019454955966,0.015767642635223567,-0.025999903678894043,-0.11779370806181522,0.06579390070402713,-0.07189680587035419,0.0198969985125661,-0.11416003227233862,48.148137246533345,2.896551902809236,0.0458969021914604,10,-0.005000114440917969,-0.031000256538391113,-0.14650005102157593,-0.04400002956390381,-0.21800017356872559,2,-0.05590364028968264,1.1304356840021146,4.202000141143799,2.1579026621408572,4.125999927520752,1.2040862004369564,4.190000057220459,-0.05590364028968264
3830,2014-10-02,3.990000009536743,4.1640000343322745,3.986000061035156,4.1459999084472665,68679788.0,-0.03855423666358315,-1.1707340829959196,3.1200158310842565,35.96060458450451,44.57716665213596,0.14284160639143817,0.18383803322293613,0.09710573736273265,0.1760801877208351,6.511356317910826,0.1779999732971187,0.01150230178565792,-0.17299998998641986,-0.29066497667503466,-0.05533500329780505,-0.23183248333072726,-0.11416749664211245,0.2440001964569083,1.6128815175720055,-39.651575572555785,0.05883249334430746,10,0.12000012397766024,0.12899982929229736,0.025000035762786865,0.11600005626678467,-0.1660001277923584,3,-0.020050106144070545,-1.59460399899475,4.150000095367432,1.1304356840021146,4.202000141143799,2.1579026621408572,4.125999927520752,-0.020050106144070545
3831,2014-10-03,4.072000026702882,4.079999923706056,4.001999855041504,4.0159997940063485,30763291.0,0.02055138269928447,1.166667770456,-0.3589760832387025,44.52381317307086,42.17883181797128,0.05082295071966936,0.0942251050212084,0.008260345004696745,0.0961529941791257,6.261268324599172,0.08999991416931241,-0.006217873644285277,-0.083099973201751,-0.20301904744341392,0.03681910103991193,-0.14305951032258246,-0.023140436080919535,0.1620001792907697,34.67738524189918,-9.68657870284769,0.0599595371208316,10,0.03800010681152166,0.04699981212615878,-0.05699998140335172,0.034000039100646084,-0.15600013732910245,4,-0.0004911235334946751,-1.1707340829959196,3.990000009536743,-1.59460399899475,4.150000095367432,1.1304356840021146,4.202000141143799,-0.0004911235334946751
3832,2014-10-06,4.01200008392334,4.0980000495910645,4.01200008392334,4.0960001945495605,26987895.0,-0.014734759917996443,-1.0476155335176345,-1.4999957425430641,42.30771305416795,42.39447255847343,0.09861924403237676,0.1464546769706816,0.06173714448368273,0.15777016439876945,6.00490211229483,0.08599996566772461,-0.025672749916710202,-0.13339992761611974,-0.2666292679493134,-0.00017058728292607128,-0.20001459778271702,-0.06678525744952246,0.2170401191711413,10.483874068918508,-34.30330112571775,0.06661467016659696,10,0.09800004959106356,0.1129997968673706,0.0029999613761901855,0.09399998188018799,-0.08400011062622115,0,-0.028414775581088847,1.166667770456,4.072000026702882,-1.1707340829959196,3.990000009536743,-1.59460399899475,4.150000095367432,-0.028414775581088847
3833,2014-10-07,3.9219999313354488,4.010000228881837,3.9079999923706055,3.99399995803833,50107402.0,-0.02243273945794133,-1.040006675726599,0.8571420461963825,34.924091385128605,42.24442772254642,0.18695982633807118,0.22582291661968634,0.14448517997848187,0.24942350192674612,6.174333865652212,0.10400009155273438,-0.04526384043175824,-0.20930007696151742,-0.37269189351404064,-0.04590826040899465,-0.2909959852377786,-0.12760416868525626,0.3021794689178461,4.294456991071618,-36.49013331780386,0.08169590827626143,10,0.14900016784668013,0.1649999618530278,0.10500013828277632,0.18400013446807906,-0.22399997711181552,1,-0.017848020007221743,-1.0476155335176345,4.01200008392334,1.166667770456,4.072000026702882,-1.1707340829959196,3.990000009536743,-0.017848020007221743
3834,2014-10-08,3.8959999084472656,3.9660000801086426,3.874000072479248,3.9440000057220463,46302226.0,-0.006629276732121214,-1.0000051830255912,0.6666677704559775,33.966257247493985,42.10311491320772,0.19559055426842864,0.24002916521343742,0.16065373799097316,0.27694230435033695,6.804718741308494,0.09200000762939453,-0.066220667601252,-0.22000008821487427,-0.41056491527644745,-0.02943526115330153,-0.31528250174566086,-0.12471767468408768,0.3155323154907217,7.586151331691282,-29.01178790658937,0.09528241353078647,10,0.15800023078918457,0.17400002479553223,0.13900011777877808,0.2100001573562622,-0.22199988365173384,2,0.018993871124718842,-1.040006675726599,3.9219999313354488,-1.0476155335176345,4.01200008392334,1.166667770456,4.072000026702882,0.018993871124718842
3835,2014-10-09,3.881999969482422,3.9760000705718994,3.861999988555908,3.9579999446868896,47685129.0,-0.00359341357644527,1.0357116247980365,1.5833296080505697,34.549361053993636,40.57156023014399,0.19497868716950428,0.24119234930933686,0.16606871488967112,0.2912454015107784,7.42449180821525,0.11400008201599121,-0.06644793076856281,-0.21800001859664953,-0.43062076354326706,-0.00537927365003199,-0.3243103910699583,-0.11168964612334076,0.3092803253680412,8.474565997478422,-26.20257943439877,0.1063103724733088,10,0.1660001277923584,0.18199992179870605,0.15350008010864258,0.18700015544891357,-0.18799996376037553,3,0.012879946602099235,-1.0000051830255912,3.8959999084472656,-1.040006675726599,3.9219999313354488,-1.0476155335176345,4.01200008392334,0.012879946602099235
3836,2014-10-10,3.8540000915527344,3.911999940872192,3.8159999847412114,3.868000030517578,42791540.0,-0.0072127455306035815,-1.1333287415758924,0.18420978332136012,34.03806226803978,39.59752056225866,0.19031876995051,0.25352227511994485,0.18485232406681185,0.32072993588593146,8.040761111684116,0.09599995613098056,-0.07235219004501658,-0.22779990434646624,-0.45936354929241485,0.003763740599481924,-0.34358172681944055,-0.11201808187349194,0.3109377787941643,13.475212082577217,-20.436558981883138,0.11578182247297411,10,0.17100000381469727,0.1869997978210458,0.21749991178512573,0.21500003337860107,-0.14200019836425737,4,-0.007784174648595488,1.0357116247980365,3.881999969482422,-1.0000051830255912,3.8959999084472656,-1.040006675726599,3.9219999313354488,-0.007784174648595488
3837,2014-10-13,3.813999891281128,3.878000020980835,3.7920000553131104,3.829999923706055,34671792.0,-0.0103788789105842,-1.8666796472977107,1.1428644414169256,36.26126144267289,38.070994055888974,0.20272637417579542,0.2803295447775547,0.21820521930263936,0.360464420338376,9.13618318344101,0.08599996566772461,-0.07722879861074006,-0.25030009746551496,-0.507220409746175,0.006620214815145076,-0.37876025360584453,-0.12183994132518494,0.3160441905052016,10.091659840390879,-26.595328166663972,0.1284601561403299,10,0.19900023937225342,0.21100008487701416,0.25999999046325684,0.2550002336502075,-0.08799982070922852,0,0.026743576560089855,-1.1333287415758924,3.8540000915527344,1.0357116247980365,3.881999969482422,-1.0000051830255912,3.8959999084472656,0.026743576560089855
3838,2014-10-14,3.7999999523162837,3.809999942779541,3.7279999256134033,3.7939999103546143,45129899.0,-0.003670671044550433,5.307688075413564,-0.37500186264133634,29.44040425544877,36.219063162724545,0.17176914186669245,0.2813462223450025,0.22493574847036468,0.3718471986365839,10.532093499741752,0.08599996566772461,-0.0971931785689355,-0.24690004587173542,-0.5261214770099936,0.03232138526652273,-0.38651076144086405,-0.10728933030260634,0.2894788462932598,29.0322518621632,-6.099692371254868,0.13961071556912907,10,0.14600002765655518,0.19299995899200484,0.26699995994567916,0.2690001726150517,-0.10800004005432084,1,0.03368421647026931,-1.8666796472977107,3.813999891281128,-1.1333287415758924,3.8540000915527344,1.0357116247980365,3.881999969482422,0.03368421647026931
3839,2014-10-15,3.621999979019165,3.8159999847412114,3.621999979019165,3.808000087738037,67812378.0,-0.0468420988238748,-1.0860203476038353,-30.99980131924254,25.00001847250151,35.001220261390884,0.29837300985290893,0.43618719868195654,0.3969297463302812,0.5464557908609518,12.23593747397059,0.19400000572204634,-0.11528229676015123,-0.3960000276565552,-0.7239050749146658,-0.06809498039844497,-0.5599525512856101,-0.23204750402749985,0.4168717773709192,0.0,-33.9703416656517,0.16395252362905519,10,0.2380000352859497,0.3179999589920044,0.435499906539917,0.4470001459121704,-0.007999897003173828,2,0.020982875661155864,5.307688075413564,3.7999999523162837,-1.8666796472977107,3.813999891281128,-1.1333287415758924,3.8540000915527344,0.020982875661155864
3840,2014-10-16,3.5520000457763667,3.6679999828338623,3.470000028610229,3.650000095367432,99692886.0,-0.019326320720121637,1.9552270673053038,0.526881679081094,16.561860843591546,31.894336669226515,0.3349303211440757,0.47974843529983646,0.464693202121802,0.6118883779614683,14.187098807141286,0.19799995422363326,-0.14882790238485732,-0.4335999727249149,-0.8102234817387264,-0.05697646371110299,-0.6219117272318209,-0.24528821821800895,0.42017222623437034,18.5520437654608,-9.415589005218692,0.18831175450690588,10,0.23199999332428023,0.3119999170303349,0.5054998397827153,0.5170000791549687,0.22199988365173384,3,0.03434684049743564,-1.0860203476038353,3.621999979019165,5.307688075413564,3.7999999523162837,-1.8666796472977107,3.813999891281128,0.03434684049743564
3841,2014-10-17,3.650000095367432,3.661999940872192,3.50600004196167,3.559999942779541,92591019.0,0.02759010369597137,1.7368440865837216,-0.9183684392349163,25.910949248233806,30.072474024122723,0.19084368419038666,0.35921076218628967,0.36928893740212976,0.5110260462527818,15.803224109506186,0.15599989891052202,-0.17660723944642553,-0.3095999240875238,-0.7039999211274623,0.08480007295241432,-0.5067999226074931,-0.11239992556755452,0.23178117283121358,44.11766424586116,18.090874917960072,0.19719999851996908,10,0.09000003337860063,0.21399986743926958,0.4104998111724849,0.41900002956390336,0.07999992370605424,4,0.01205476964520047,1.9552270673053038,3.5520000457763667,-1.0860203476038353,3.621999979019165,5.307688075413564,3.7999999523162837,0.01205476964520047
3842,2014-10-20,3.661999940872192,3.732000112533569,3.614000082015991,3.661999940872192,47093913.0,0.0032876288195142767,-1.4583411978582137,0.0,20.779210726152314,28.5008206175698,0.13854467241027368,0.3249652166359427,0.36149630112119846,0.4962685102727016,17.379349617823394,0.11800003051757768,-0.18372850559760323,-0.27290006875991857,-0.6772604967461535,0.13146035922631638,-0.4750802827530358,-0.07071985476680132,0.14566070420053867,55.49131115764624,35.82843469041521,0.20218021399311745,10,0.061000108718872514,0.20200002193450972,0.39849996566772505,0.4070001840591435,0.11600017547607466,0,0.013653728324303671,1.7368440865837216,3.650000095367432,1.9552270673053038,3.5520000457763667,-1.0860203476038353,3.621999979019165,0.013653728324303671
3843,2014-10-21,3.74399995803833,3.74399995803833,3.640000104904175,3.640000104904175,43519944.0,0.022392140494302604,1.0,100.0,28.721166721564657,27.91803278135543,0.03200581211904341,0.2300286307208701,0.28216405285450996,0.41167222142536897,18.905392910474163,0.10399985313415527,-0.20559579087672386,-0.17520004510879517,-0.5837969603847828,0.2333968701671929,-0.379498502746789,0.029098412529198647,0.002881776071150366,79.19074108910439,60.52317962861153,0.204298457637994,10,-0.020999908447265625,0.12000000476837158,0.33049994707107544,0.32500016689300537,0.07400012016296387,1,-0.004807662304532112,-1.4583411978582137,3.661999940872192,1.7368440865837216,3.650000095367432,1.9552270673053038,3.5520000457763667,-0.004807662304532112
3844,2014-10-22,3.7799999713897705,3.783999919891357,3.7000000476837163,3.75600004196167,49042391.0,0.009615388289240911,4.2500204892078655,0.23076887807852695,37.34939412950213,28.22914756752304,-0.02478569215768056,0.1747948038613747,0.24943408534274525,0.37370599506636815,20.142409538667916,0.08399987220764071,-0.2218093720072658,-0.1213000297546385,-0.5208034952158087,0.2782034357065317,-0.32105176248522316,0.07845170297594661,-0.30999994277954146,98.72613060938761,74.68324585950454,0.199751732730585,10,-0.08899998664856001,0.08399999141693115,0.3209999203681946,0.2600001096725464,0.11400008201599121,2,-0.023280439098906425,1.0,3.74399995803833,-1.4583411978582137,3.661999940872192,1.7368440865837216,3.650000095367432,-0.023280439098906425
3845,2014-10-23,3.825999975204468,3.8320000171661377,3.746000051498413,3.763999938964844,46216035.0,0.012169313270599114,1.3243196221394122,2.583342439625284,34.50881112892412,28.28145299651019,-0.08891503645471843,0.11251084302572645,0.20530732041601185,0.32569990156612993,21.91265978941459,0.08599996566772461,-0.22291477839160567,-0.06130002737045226,-0.45008013485621,0.3274800801153055,-0.25569008111333114,0.13309002637242662,-0.34971994876861645,98.15949619078768,72.34455493952342,0.1943900537428789,10,-0.151999950408936,0.03799998760223344,0.28449994325637773,0.21400010585784868,0.05400013923644975,3,-0.05541032267705315,4.2500204892078655,3.7799999713897705,1.0,3.74399995803833,-1.4583411978582137,3.661999940872192,-0.05541032267705315
3846,2014-10-24,3.8519999980926514,3.875999927520752,3.7799999713897705,3.8120000362396236,44697161.0,0.006795615017429091,1.1818216300277975,0.6451602979461477,39.47367843168258,28.63838821751127,-0.12877016763226035,0.06312690899938067,0.18158575993643922,0.29664303690742777,23.60276027085196,0.09599995613098145,-0.2205966904953005,-0.01840000152587873,-0.38022837960603173,0.34342837655427383,-0.19931419056595523,0.16251418751419777,-0.3614911720275882,90.83971619072405,60.47950119811371,0.18091418904007636,10,-0.17900002002716064,0.011999964714050293,0.2580000162124634,0.18800008296966553,-0.016000032424926758,4,-0.020249239019515364,1.3243196221394122,3.825999975204468,4.2500204892078655,3.7799999713897705,1.0,3.74399995803833,-0.020249239019515364
3847,2014-10-27,3.79800009727478,3.8980000019073486,3.763999938964844,3.890000104904175,41777110.0,-0.014018665847510436,1.481487204846079,-2.3000023841880504,41.436472457539914,29.971284684410286,-0.08636021211295519,0.09622759346338805,0.2361230509666039,0.3466981737270074,25.307902288555674,0.13400006294250444,-0.22021281818915694,-0.05599991083145195,-0.39825256001830267,0.2862527383553988,-0.22712623542487753,0.11512641376197363,-0.2843618051223755,61.240331568295694,26.44354930864936,0.17112632459342536,10,-0.11400008201599077,0.0540000200271602,0.31299984455108687,0.24199998378753707,0.04199981689453214,0,-0.017904180215815746,1.1818216300277975,3.8519999980926514,1.3243196221394122,3.825999975204468,4.2500204892078655,3.7799999713897705,-0.017904180215815746
3848,2014-10-28,3.9219999313354488,3.9279999732971187,3.8320000171661377,3.8320000171661377,44977878.0,0.032648717979139485,-1.1333343929724633,-0.9782598554976114,51.581510774089246,32.92478382903114,-0.21370811596015526,-0.05251729483586187,0.11553104148419502,0.21838074905861804,26.867562545703883,0.12999987602233887,-0.2143317480679401,0.08199993371963465,-0.22096786081639008,0.38496772825565984,-0.06948396354837794,0.23348383098764725,-0.377612702402649,97.36840178981303,56.687072553247226,0.15148389726801254,10,-0.2229999303817749,-0.06999981403350874,0.18900001049041792,0.11800014972686812,-0.04799985885620073,1,-0.03671591471398883,1.481487204846079,3.79800009727478,1.1818216300277975,3.8519999980926514,1.3243196221394122,3.825999975204468,-0.03671591471398883
3849,2014-10-29,3.9179999828338623,3.997999906539917,3.901999950408936,3.920000076293945,49474135.0,-0.0010198746995450092,-4.647029949441594,-0.02222328186135729,52.21675079343221,36.886438267902335,-0.18249646400710073,-0.07039876542990697,0.12244678899061867,0.21710185798425563,28.147330249430187,0.095999956130981,-0.20915590679751972,0.08959999084472647,-0.17923483849960586,0.35843482018905837,-0.04481742382743947,0.22401740551689242,-0.33525147946463063,68.25398026801291,22.528004528259686,0.134417414672166,10,-0.16600000858306885,-0.06599986553192227,0.1799999475479126,0.12200009822845459,-0.13199996948242232,2,-0.025523201906764492,-1.1333343929724633,3.9219999313354488,1.481487204846079,3.79800009727478,1.1818216300277975,3.8519999980926514,-0.025523201906764492
3850,2014-10-30,3.910000085830689,3.9440000057220463,3.8020000457763667,3.9260001182556152,45233683.0,-0.0020418318116957046,4.461557154188558,7.999642388844086,53.53535505572588,39.955816690957,-0.13228500682249456,-0.07241217174498749,0.13133089067914971,0.22026568635614785,28.92890691249289,0.1419999599456796,-0.19704367857772898,0.08560009002685609,-0.17537653575840872,0.3465767158121209,-0.04488822286577632,0.2160884029194885,-0.2774214140809752,62.39323380205357,12.067766252233298,0.13048831289263246,10,-0.10400009155273482,-0.05799996852874889,0.19499987363815263,0.12999999523162797,0.04799985885620073,3,-0.004092079814245864,-4.647029949441594,3.9179999828338623,-1.1333343929724633,3.9219999313354488,1.481487204846079,3.79800009727478,-0.004092079814245864
3851,2014-10-31,4.070000171661377,4.078000068664552,3.9479999542236333,3.990000009536743,63475050.0,0.04092073716583955,1.7083369551449599,-5.0000000000001386,64.03511133918906,44.7620278701833,-0.25305410807889883,-0.2451381226665479,-0.024295642900725056,0.05669404211328999,29.32614631314752,0.16799998283386275,-0.15686355045172773,0.24570016860961896,-0.014878243607180153,0.5062785808264176,0.1154109625012194,0.3759893747180185,-0.39357095173683865,97.45226315325877,40.30096418728547,0.13028920610839942,10,-0.21100008487701372,-0.21800005435943692,0.0429997444152832,-0.03000009059906006,-0.13000011444091797,4,-0.04668305877316481,4.461557154188558,3.910000085830689,-4.647029949441594,3.9179999828338623,-1.1333343929724633,3.9219999313354488,-0.04668305877316481
3852,2014-11-03,3.8980000019073486,4.0380001068115225,3.884000062942505,4.0300002098083505,62041793.0,-0.042260482186618153,1.0810816470857612,-1.6499992549434612,54.579442875783464,47.63516966509651,-0.04923433438057012,-0.08655413168069526,0.14546286174819478,0.22379881100547383,30.134193597529617,0.18600010871887207,-0.10239951994593799,0.07940000295639038,-0.16857318569445212,0.3273731916072329,-0.04458659136903087,0.20338659728181163,-0.16535086315920866,34.782589916622605,-24.854620454078244,0.12398659432542122,11,-0.008999943733214444,-0.0459998846054086,0.21549993753433228,0.14200007915496826,-0.13199996948242143,0,-0.01590560190079182,1.7083369551449599,4.070000171661377,4.461557154188558,3.910000085830689,-4.647029949441594,3.9179999828338623,-0.01590560190079182
3853,2014-11-04,3.8519999980926514,4.0159997940063485,3.838000059127808,3.9660000801086426,51576761.0,-0.011800924523393763,-1.5070392265833652,0.8636356247369665,62.26013253840115,50.4030294883075,0.015306163447627696,-0.04855676539373466,0.1868351270328592,0.26442655196197684,30.210179442835134,0.17799973487854048,-0.06296999544147042,0.036899995803833185,-0.20686859604583674,0.2806685876535031,-0.08498430012100178,0.15878429172866815,-0.07100172915621394,18.11592324995602,-47.038168893167146,0.12188429592483503,11,0.06000006198883101,1.1920928866260283e-07,0.2739999294281006,0.18800008296966553,-0.08999991416931152,1,-0.0031152865860024637,1.0810816470857612,3.8980000019073486,1.7083369551449599,4.070000171661377,4.461557154188558,3.910000085830689,-0.0031152865860024637
3854,2014-11-05,3.9700000286102295,3.982000112533569,3.869999885559082,3.884000062942505,44686726.0,0.030633445113189772,1.0363652914988792,-0.7543851210182557,71.19675750674092,54.47946797473159,-0.08147613469339188,-0.1694146146783826,0.06516074348844025,0.14130267609789993,30.031285904960463,0.13000011444091752,-0.014483205253620124,0.15120002031326285,-0.09987567501113226,0.4022757156376575,0.025662172651065518,0.2767378679754602,-0.14742150771185614,60.86955394997343,-9.7588840470356,0.12553784766219742,11,-0.04900002479553134,-0.11799991130828946,0.1619998812675476,0.0700000524520874,-0.20000004768371582,2,-0.024181348977115213,-1.5070392265833652,3.8519999980926514,1.0810816470857612,3.8980000019073486,1.7083369551449599,4.070000171661377,-0.024181348977115213
3855,2014-11-06,3.931999921798706,4.0300002098083505,3.891999959945679,3.9440000057220463,46103391.0,-0.00957181524878381,-2.000005183012198,-0.1395359152782065,65.2267744614018,57.340923089144844,-0.03001509819249959,-0.1343655668339805,0.102837722354713,0.17406561803375276,29.597720228907697,0.13800024986267134,0.021631312755473253,0.1106999158859252,-0.14399505473326002,0.36539488650511087,-0.01664756942366763,0.23804740119551804,-0.093999862670898,39.166607889866256,-33.3770820194061,0.12734748530959275,11,-0.010999917984007901,-0.1149998903274545,0.19999998807907104,0.10800015926361084,-0.312000036239624,3,-0.037131208380207226,1.0363652914988792,3.9700000286102295,-1.5070392265833652,3.8519999980926514,1.0810816470857612,3.8980000019073486,-0.037131208380207226
3856,2014-11-07,3.8239998817443848,3.9579999446868896,3.776000022888184,3.941999912261963,54099250.0,-0.027466948678095626,1.426664081151269,9.833267106413052,57.925632538208234,59.173051986996875,0.08224430301525576,-0.030280819000285675,0.20867271572617963,0.2747741352740469,29.096196357004366,0.1819999217987056,0.04225587773995931,0.0041998863220213956,-0.2500371565618442,0.258436929205887,-0.12291863511991163,0.13131840776395443,0.2540001869201669,18.320550946939974,-54.051144343313965,0.12711852144193292,11,0.10300016403198331,-0.03999984264373779,0.29050010442733765,0.21600019931793213,-0.29599976539611816,4,0.035041858547699034,-2.000005183012198,3.931999921798706,1.0363652914988792,3.9700000286102295,-1.5070392265833652,3.8519999980926514,0.035041858547699034
3857,2014-11-10,3.9159998893737793,3.9279999732971187,3.8059999942779537,3.825999975204468,34215435.0,0.024058580144993957,1.140348969258682,-0.7627109397730542,58.33332948290433,59.92325406575411,0.00977026594304764,-0.12042150809048513,0.11578997101640898,0.17632676965648741,28.395893665712578,0.12199997901916504,0.06530639790950232,0.09109989404678354,-0.16671433110717704,0.34891411920074367,-0.03780721853019653,0.2200070066237636,0.15596017837524467,55.118017109805486,-15.71401470526299,0.12890711257698015,11,0.011000156402588779,-0.13199985027313232,0.19850009679794312,0.1240001916885376,-0.25399994850158736,0,0.00612874579281919,1.426664081151269,3.8239998817443848,-2.000005183012198,3.931999921798706,1.0363652914988792,3.9700000286102295,0.00612874579281919
3858,2014-11-11,3.9279999732971187,3.9560000896453857,3.8959999084472656,3.9219999313354488,29021658.0,0.003064372896409484,-1.06896863567233,0.06666719648623694,57.341268949603084,60.49264497199531,-0.0014407132885954077,-0.12895190202541018,0.10354420737898584,0.16027872662699805,27.131665144391338,0.06000018119812012,0.08266037040461471,0.09669997692108101,-0.16483968408766314,0.3582396379298247,-0.03406985358329084,0.22746980742545286,0.13804089355468863,59.84245612256538,-7.152946979250842,0.13076983050437194,11,-0.0009999275207506209,-0.15399992465972856,0.18950003385543868,0.1120001077651982,-0.3320000171661377,1,-0.0412423477529229,1.140348969258682,3.9159998893737793,1.426664081151269,3.8239998817443848,-2.000005183012198,3.931999921798706,-0.0412423477529229
3859,2014-11-12,3.6979999542236333,3.858000040054321,3.6840000152587886,3.8359999656677246,90196166.0,-0.05855397674059204,-1.096387237990722,-22.99984105539212,44.63087228186352,59.50325799712172,0.21687745020056637,0.11281801819892001,0.3261075410164751,0.38427743064937436,25.652885257694745,0.24399995803833008,0.09728859539728774,-0.13710004091262773,-0.3878201939847412,0.11362011215948531,-0.26246011744868447,-0.011739964376570988,0.3622400957489016,4.0462228592299985,-56.5696082996359,0.1253600765360566,11,0.18300008773803667,0.07600009441375688,0.3810000419616695,0.34200012683868364,-0.009999990463256836,2,0.017306687531623455,-1.06896863567233,3.9279999732971187,1.140348969258682,3.9159998893737793,1.426664081151269,3.8239998817443848,0.017306687531623455
3860,2014-11-13,3.674000024795532,3.7179999351501465,3.601999998092652,3.7100000381469727,57829999.0,-0.006489975588206853,3.4615525691989393,0.2608696403335136,42.521009884954005,57.11280227998449,0.22784007766950953,0.1543395836140995,0.33875688630410616,0.4032890667857143,23.5489850101857,0.11599993705749467,0.09279292554293672,-0.16719996929168746,-0.3936839626220263,0.05928402403865096,-0.2804419659568569,-0.053957972626518025,0.3711904237884531,20.22472963596938,-35.05739766321089,0.11324199666516922,11,0.14600002765655562,0.10000002384185835,0.38800001144409224,0.3660000562667851,0.006000041961669922,3,0.0261295469469478,-1.096387237990722,3.6979999542236333,-1.06896863567233,3.9279999732971187,1.140348969258682,3.9159998893737793,0.0261295469469478
3861,2014-11-14,3.6940000057220463,3.711999893188477,3.631999969482422,3.674000024795532,40484889.0,0.0054436529100534425,1.8571525885558289,-0.5555548196960343,45.50172667829339,56.10416714693004,0.1663935846524507,0.14525213280033178,0.3080494561134137,0.37862192043255183,21.331387379012067,0.07999992370605513,0.08763099860838475,-0.14939998388290343,-0.3688082224962774,0.07000825473047012,-0.25910410318959043,-0.03969586457621643,0.32459901583245854,25.98869599887933,-27.36081054599832,0.10970411930668679,11,0.12200009822845503,0.0800000429153438,0.36199998855590776,0.34600007534027055,0.016000032424926314,4,-0.020032517609187117,3.4615525691989393,3.674000024795532,-1.096387237990722,3.6979999542236333,-1.06896863567233,3.9279999732971187,-0.020032517609187117
3862,2014-11-17,3.711999893188477,3.7260000705718994,3.614000082015991,3.6459999084472656,48683549.0,0.004872736177192305,1.3829698731313378,3.3000023841879402,40.00000000000003,53.6308190871077,0.13324731957960356,0.13827985912693608,0.28010423075660507,0.3567147109410427,19.94624792387586,0.1119999885559082,0.0814314309822386,-0.13390009403228698,-0.34560987053164594,0.07780968246707154,-0.23975498228196646,-0.028045205782607496,0.2816031869583169,31.073408657420913,-16.017813286143877,0.10585488824967933,11,0.10400021076202437,0.06200015544891313,0.32100009918212846,0.3280001878738399,0.08000016212463334,0,-0.04956890682509185,1.8571525885558289,3.6940000057220463,3.4615525691989393,3.674000024795532,-1.096387237990722,3.6979999542236333,-0.04956890682509185
3863,2014-11-18,3.7260000705718994,3.747999906539917,3.70199990272522,3.7200000286102295,35477819.0,0.0037715996191467482,-1.19046105289452,0.09090974770973553,40.94340395018942,50.269335358601985,0.11118695506367615,0.12950165013103732,0.2561808186132106,0.33776318280748185,18.556535629749188,0.04600000381469682,0.049260876709938284,-0.11899992227554312,-0.33267752705643616,0.09467768250535036,-0.22583872466598987,-0.012161119885096383,0.24410682465164601,48.43752037267797,3.857048927050009,0.10683880239044667,11,0.09000003337860196,0.04799997806549072,0.2929999828338623,0.3029998540878296,-0.00400018692016646,1,-0.017176631370778295,1.3829698731313378,3.711999893188477,1.8571525885558289,3.6940000057220463,3.4615525691989393,3.674000024795532,-0.017176631370778295
3864,2014-11-19,3.691999912261963,3.75,3.6559998989105225,3.73799991607666,38271017.0,-0.009125109411154075,1.6857105878025354,-7.666613685130732,39.963165889391824,47.46226773948976,0.11354636643576121,0.16503232743437923,0.2797225329177415,0.36560598600493854,17.682884895884946,0.09400010108947754,0.03676993061320122,-0.14860007762908944,-0.3713450985209805,0.07414494326280163,-0.2599725880750352,-0.037227567183143684,0.25602056913372895,60.810752033404256,17.71994193234722,0.11137251044594565,11,0.08800005912780762,0.08200013637542725,0.2775000333786011,0.32300007343292236,0.004000186920166016,2,-0.026002155582979358,-1.19046105289452,3.7260000705718994,1.3829698731313378,3.711999893188477,1.8571525885558289,3.6940000057220463,-0.026002155582979358
3865,2014-11-20,3.614000082015991,3.7000000476837163,3.5699999332427983,3.7000000476837163,46768678.0,-0.021126715086562387,2.0232596822932236,1.869564315997895,27.29084180957726,44.05840210297521,0.15834595134089113,0.2385667535840419,0.3461419238564942,0.4359104932700477,17.490512827042675,0.13000011444091797,0.016287142212082273,-0.21599991321563738,-0.46075975067705066,0.028759924245775892,-0.338379831946344,-0.09361999448493075,0.3132591703815182,24.44451803039817,-11.283730035170024,0.12237991873070662,11,0.14899992942810059,0.15999996662139893,0.2859998941421509,0.3299998044967656,0.0659999847412105,3,0.0204758937645364,1.6857105878025354,3.691999912261963,-1.19046105289452,3.7260000705718994,1.3829698731313378,3.711999893188477,0.0204758937645364
3866,2014-11-21,3.7739999294281006,3.79800009727478,3.615999937057495,3.624000072479248,81139658.0,0.04427223126205826,-1.1927713265972901,-1.7441850794266773,43.749996995733945,42.43803182662294,-0.010607780984522641,0.0763375863738247,0.17566628567421105,0.26964240350586977,17.436591114678407,0.18400001525878862,-0.02297616231848787,-0.05210006237030029,-0.29786754014282835,0.19366741540222776,-0.17498380125656432,0.07078367651596373,0.12467857743703181,89.47361816664625,51.41052625964589,0.12288373888626403,11,-0.010999917984008789,0.01800012588501021,0.05000007152557373,0.09399998188018799,-0.3320000171661377,4,-0.024907224278921336,2.0232596822932236,3.614000082015991,1.6857105878025354,3.691999912261963,-1.19046105289452,3.7260000705718994,-0.024907224278921336
3867,2014-11-24,3.7300000190734863,3.813999891281128,3.7079999446868896,3.7799999713897705,52506619.0,-0.01165869400566788,-1.255315587231938,-0.3333333333333333,43.838384957377265,40.93771138304229,0.004730916378782091,0.12119566041431629,0.21020397888573106,0.3076293915021502,17.57130857281954,0.10599994659423828,-0.05466666972907053,-0.09269996881484976,-0.34196087736541525,0.15656093973571572,-0.21733042309013273,0.0319304854604332,0.14238420190185952,65.57381694531023,23.955332756346138,0.12463045427528281,11,-0.016000032424926758,0.09399998188018888,0.07200002670288086,0.13799989223480225,-0.23799991607666016,0,-0.005361925153952618,-1.1927713265972901,3.7739999294281006,2.0232596822932236,3.614000082015991,1.6857105878025354,3.691999912261963,-0.005361925153952618
3868,2014-11-25,3.7780001163482666,3.838000059127808,3.723999977111816,3.7300000190734863,53666600.0,0.01286865872100007,-2.799991258011807,-0.9600028610256777,39.56522302501321,40.37486146561447,-0.07463269650177562,0.06519700260439532,0.15362015484115998,0.2548882849034415,17.96333306213991,0.1140000820159921,-0.07144073925670202,-0.03749988079071054,-0.2829738819590988,0.20797412037767726,-0.16023688137490444,0.08523711979348336,0.07019336160847534,77.61197216553342,36.841172226260085,0.122737000584194,11,-0.07400012016296342,0.0459998846054086,0.015499889850616455,0.08999979496002197,-0.2920000553131108,1,0.0037056481031492172,-1.255315587231938,3.7300000190734863,-1.1927713265972901,3.7739999294281006,2.0232596822932236,3.614000082015991,0.0037056481031492172
3869,2014-11-26,3.818000078201294,3.859999895095825,3.8020000457763667,3.809999942779541,35021312.0,0.01058760207019005,-3.833334989022637,0.16666915018849932,43.817795439946956,40.51894874950259,-0.10708129043405012,0.01825723147802094,0.10364791804562845,0.21186462166028264,19.03014397612149,0.0819997787475586,-0.09629284229545165,0.007500076293945224,-0.23321073916604895,0.24821089175393984,-0.11285533143605209,0.12785548402394253,-0.24800014495849565,85.51730261405451,42.703533696298166,0.12035540772999727,11,-0.10300016403198242,0.005999922752381259,-0.02450007200241089,0.04999983310699463,-0.17400002479553223,2,-0.02514410491965935,-2.799991258011807,3.7780001163482666,-1.255315587231938,3.7300000190734863,-1.1927713265972901,3.7739999294281006,-0.02514410491965935
3870,2014-11-27,3.8940000534057617,3.901999950408936,3.8239998817443848,3.839999914169312,42320474.0,0.019905702893613375,1.2285755157509526,6.749903144091734,53.93259450351332,41.45571184119369,-0.16605487312798584,-0.062191475492976434,0.01835318754391224,0.13251769509805023,19.202893650501068,0.08399987220764205,-0.12071357294204699,0.0843000531196596,-0.15512128923237078,0.32372139547169043,-0.035410618056356036,0.20401072429567524,-0.3182001209259031,97.20283334625447,49.172065509623444,0.11971067117601542,11,-0.15800011157989458,-0.07000005245208651,-0.11650007963180542,-0.026000142097473145,-0.43400001525878906,3,-0.0508474451741362,-3.833334989022637,3.818000078201294,-2.799991258011807,3.7780001163482666,-1.255315587231938,3.7300000190734863,-0.0508474451741362
3871,2014-11-28,3.880000114440918,3.9379999637603764,3.839999914169312,3.9159998893737793,34386221.0,-0.0035952590582527533,1.45000357628207,-0.6666607798033548,47.78326453839861,42.320519012126866,-0.13733882171672018,-0.06656871530068775,0.023671182002811708,0.14391751927914775,20.486390390860237,0.09800004959106445,-0.1116944849438739,0.07980011701583845,-0.12928972860325239,0.2888899626349293,-0.02474480579370697,0.18434503982538386,-0.2911521812438962,74.78267630015846,26.506271037472295,0.1045449228095453,11,-0.1260001659393306,-0.056000113487242764,-0.11100012063980103,-0.012000203132629395,-0.43400001525878906,4,-0.051546402521829515,1.2285755157509526,3.8940000534057617,-3.833334989022637,3.818000078201294,-2.799991258011807,3.7780001163482666,-0.051546402521829515
3872,2014-12-01,3.8359999656677246,3.931999921798706,3.829999923706055,3.864000082015991,41272235.0,-0.01134024419469215,-4.099974370131161,0.777785872286316,44.54976169437674,42.721225428147676,-0.08258410239419911,-0.02893513079549681,0.058750426736525974,0.1839814660991257,21.371830395174843,0.10199999809265092,-0.09777608258202264,0.03889997005462664,-0.16587861303841933,0.24367855314767217,-0.06348932149189634,0.14128926160114963,-0.22620291063690168,52.3364465156905,5.294916621346111,0.10238929154652283,12,-0.08200001716613725,-0.011999964714049405,-0.06749999523162842,0.031999945640563965,-0.29200005531311035,0,-0.10271117229720284,1.45000357628207,3.880000114440918,1.2285755157509526,3.8940000534057617,-3.833334989022637,3.818000078201294,-0.10271117229720284
3873,2014-12-02,3.839999914169312,3.888000011444092,3.8059999942779537,3.864000082015991,33321513.0,0.0010427394518734978,1.2777774098480206,0.8571452899753761,61.48867376341536,45.11294852526141,-0.07678762933983574,-0.03571111846390451,0.04885144209673209,0.17593281048772846,22.034360017903975,0.08200001716613814,-0.08874620800181265,0.043499922752380904,-0.16067078295796788,0.24767062846273014,-0.05858543010279371,0.14558527560755552,-0.21051068461471578,27.941096550817846,-23.525367658287408,0.1020853528551746,12,-0.08599996566772461,-0.015999913215636763,-0.07199984788894742,0.027999997138976607,-0.36399984359741255,1,-0.09062495285179373,-4.099974370131161,3.8359999656677246,1.45000357628207,3.880000114440918,1.2285755157509526,3.8940000534057617,-0.09062495285179373
3874,2014-12-03,3.874000072479248,3.901999950408936,3.825999975204468,3.8359999656677246,32881372.0,0.008854208091119586,-1.6206848357792156,-1.5833267106413709,65.92357014346499,49.405473895693376,-0.09192275186870402,-0.08144799387040225,0.006646675884086406,0.1396053324222848,22.68113204647767,0.07599997520446777,-0.07258461104521086,0.08230007886886614,-0.10879106288152629,0.2733912206192586,-0.013245492006330295,0.17784564974406258,-0.22600019887230527,51.51522266855474,-3.74187736778174,0.0955455708751963,12,-0.0970001220703125,-0.05000007152557284,-0.09850001335144132,-0.006000161170959473,-0.2560000419616699,2,-0.10015487975863235,1.2777774098480206,3.839999914169312,-4.099974370131161,3.8359999656677246,1.45000357628207,3.880000114440918,-0.10015487975863235
3875,2014-12-04,3.78600001335144,3.936000108718872,3.78600001335144,3.880000114440918,54773568.0,-0.022715554331802168,-2.1914879586065004,-2.4736799176830915,56.609195008556966,50.834273674895925,0.025749083588740618,-0.005214030404177894,0.08628201305786698,0.22250732964465358,23.917163896104416,0.15000009536743208,-0.059648193931055804,0.0016000151634210091,-0.17771610524112136,0.18091613556796338,-0.08805804503885017,0.09125807536569219,-0.12060013433529138,0.0,-56.52380611421435,0.08965806020227121,12,0.03699994087219283,0.03799998760223522,0.016000032424926758,0.08199989795684859,-0.06999993324279741,3,-0.03750659256336797,-1.6206848357792156,3.874000072479248,1.2777774098480206,3.839999914169312,-4.099974370131161,3.8359999656677246,-0.03750659256336797
3876,2014-12-05,3.9579999446868896,3.9579999446868896,3.8320000171661377,3.838000059127808,60798202.0,0.045430515247989245,1.1000007947293549,-1.2765931543504896,64.47058882927797,53.12674077177378,-0.13120304200069421,-0.17566681379145344,-0.09496443738713012,0.048401542646852924,24.2842456621215,0.17199993133544966,-0.03700462358173162,0.16689994335174552,-0.02798397741770664,0.3617838641211977,0.06945798296701922,0.2643419037364718,-0.2762440605860874,100.0,38.59391918098422,0.09744196038472612,12,-0.11699998378753662,-0.13399994373321444,-0.12899988889694258,-0.09000003337860107,-0.2560000419616695,4,-0.1258210999240711,-2.1914879586065004,3.78600001335144,-1.6206848357792156,3.874000072479248,1.2777774098480206,3.839999914169312,-0.1258210999240711
3877,2014-12-08,3.940000057220459,4.01200008392334,3.9260001182556152,3.953999996185303,33521739.0,-0.004547723021217642,-3.0952543142597637,-0.11666626930199334,62.52927537769389,55.67830214429386,-0.08971665559876385,-0.1641950698257637,-0.08454764135723547,0.06353084158102273,24.469807297355977,0.08599996566772461,0.00849485801787253,0.14770004749298105,-0.0506861900583937,0.3460862850443558,0.04850692871729345,0.24689316626866864,-0.2361446482727696,68.14159105318744,4.8846022822176565,0.09919311877568747,12,-0.04100000858306885,-0.13600003719329834,-0.08449995517730713,-0.07200014591217041,-0.1760001182556148,0,-0.1253806981888297,1.1000007947293549,3.9579999446868896,-2.1914879586065004,3.78600001335144,-1.6206848357792156,3.874000072479248,-0.1253806981888297
3878,2014-12-09,3.766000032424927,3.9079999923706055,3.763999938964844,3.888000011444092,58607776.0,-0.04416244220013621,-1.285712123190348,8.71432220708416,53.722341098409586,56.778807217456375,0.09208597060679091,-0.0031135926346368414,0.07724096070271669,0.23448156546789312,25.374577757185325,0.1760001182556148,0.01935723890492902,-0.018199980258941206,-0.20621522661030944,0.16981526609242703,-0.1122076034346251,0.07580764291674269,-0.031330155979672814,0.8064888270197326,-60.16738436847731,0.09400762317568412,12,0.1219999790191646,0.03400003910064742,0.10450005531310991,0.10199987888336137,0.059999942779541016,1,-0.05894851836402326,-3.0952543142597637,3.940000057220459,1.1000007947293549,3.9579999446868896,-2.1914879586065004,3.78600001335144,-0.05894851836402326
3879,2014-12-10,3.76200008392334,3.848000049591065,3.752000093460083,3.79800009727478,46216284.0,-0.0010621212074212183,-2.428570212149998,0.29508212739761913,58.04347978197135,57.23557224839616,0.09756717542977755,0.006247224218947078,0.07040760700698145,0.23250390480751504,25.024480962126113,0.09599995613098189,0.03421618919979785,-0.025399935245514094,-0.2093729407115812,0.158573070220553,-0.11738643797854742,0.06658656748751923,0.25,3.8461503192516595,-59.197676242513595,0.09198650273303348,12,0.12000000476837158,0.037999987602234775,0.12000000476837158,0.10599982738494873,0.19199991226196333,2,-0.0760233936659499,-1.285712123190348,3.766000032424927,-3.0952543142597637,3.940000057220459,1.1000007947293549,3.9579999446868896,-0.0760233936659499
3880,2014-12-11,3.7699999809265137,3.838000059127808,3.75,3.7699999809265137,44496148.0,0.0021265010166695575,-3.4000071525642164,-0.0,49.73958664793674,57.452941371678165,0.07836949710578844,0.006122043677699196,0.056602078228005226,0.21927866028309406,24.2484315220842,0.08800005912780806,0.05106880583733009,-0.022200036048888983,-0.19856760679048824,0.15416753469271027,-0.11038382141968883,0.06598374932191087,0.23680010318756128,7.633578061129775,-49.91622117180922,0.08818378537079966,12,0.11100006103515625,0.030000090599060947,0.11650007963180542,0.0979999303817749,0.20799994468688965,3,-0.0403182894371209,-2.428570212149998,3.76200008392334,-1.285712123190348,3.766000032424927,-3.0952543142597637,3.940000057220459,-0.0403182894371209
3881,2014-12-12,3.619999885559082,3.76200008392334,3.619999885559082,3.732000112533569,51910915.0,-0.03978782390618674,-1.535712689164536,-100.0,43.70708670524647,57.35931081733036,0.20965778371871746,0.15841605598913233,0.19629031797191354,0.3622658840711819,23.72043477865335,0.15000009536743164,0.056920308115295803,-0.1685001254081726,-0.35627774427775805,0.01927749346141283,-0.2623889348429653,-0.07461131597337989,0.37652819519043,0.0,-54.19942006804975,0.09388880943479269,12,0.1960000991821289,0.17100012302398682,0.24900013208389282,0.24800002574920654,0.45800018310546964,4,0.026519391597918274,-3.4000071525642164,3.7699999809265137,-2.428570212149998,3.76200008392334,-1.285712123190348,3.766000032424927,0.026519391597918274
3882,2014-12-15,3.5280001163482666,3.6640000343322754,3.5220000743865967,3.618000030517578,60191060.0,-0.02541430169040093,-1.7843129921765981,0.8035690337468074,36.383438474744004,54.56984022970022,0.28314939575028,0.2486738723729216,0.2786308514996154,0.4472214328495161,23.2537553686677,0.1419999599456787,0.042568183326996856,-0.25129990577697736,-0.4702938703114734,-0.03230594124248132,-0.3607968880442254,-0.14180292350972934,0.4459362726898197,1.5544153462536465,-47.631101264815584,0.10949698226724805,12,0.23899996280670166,0.23899996280670166,0.3274999260902409,0.339999794960022,0.49399971961975186,0,0.049319665713916105,-1.535712689164536,3.619999885559082,-3.4000071525642164,3.7699999809265137,-2.428570212149998,3.76200008392334,0.049319665713916105
3883,2014-12-16,3.661999940872192,3.670000076293945,3.4200000762939453,3.5620000362396236,93220545.0,0.03798180841973009,3.3103383072306416,-1.1111111111111112,42.29248034106119,51.94416358498868,0.13549357158841158,0.11555820730821909,0.13923114626375366,0.30710861512609755,23.15987662481638,0.24999999999999956,0.03768025570190092,-0.11410007476806694,-0.3381845592039956,0.10998440966786172,-0.2261423169860315,-0.0020578325501023897,0.2757815429937751,56.542027961821674,11.458503314257428,0.11204224221796436,12,0.05400013923645064,0.05400013923645064,0.19350010156631559,0.20599997043609664,0.3420002460479741,1,0.027853631824024117,-1.7843129921765981,3.5280001163482666,-1.535712689164536,3.619999885559082,-3.4000071525642164,3.7699999809265137,0.027853631824024117
3884,2014-12-17,3.595999956130981,3.6559998989105225,3.5420000553131104,3.630000114440918,56080432.0,-0.018022934409303026,1.6511675616632797,-0.34000190735045627,35.12972997538955,49.55755635908119,0.176469890132128,0.1834003892734608,0.19979117754773457,0.36549592808994014,22.811707373344912,0.11999988555908159,0.037069857868392564,-0.17530006170272872,-0.41079203106027196,0.06019190765481497,-0.29304604638150034,-0.057554077023957095,0.29000338697778405,42.10523613992304,3.465144173036684,0.11774598467877183,12,0.12000012397766158,0.12000012397766158,0.2545000910758981,0.2719999551773076,0.44599986076355025,2,0.0639599615904749,3.3103383072306416,3.661999940872192,-1.7843129921765981,3.5280001163482666,-1.535712689164536,3.619999885559082,0.0639599615904749
3885,2014-12-18,3.6879999637603764,3.6879999637603764,3.611999988555908,3.651999950408936,65402714.0,0.02558398463619005,3.2222192787840904,-1.0588189920550746,41.1111015449308,46.962057771931505,0.0772280190190271,0.10248286949525198,0.10375943345958616,0.2671392917598463,21.882089452052842,0.09200000762939542,0.022924439428618548,-0.08700004816055262,-0.31426759340505805,0.1402674970839528,-0.20063382078280556,0.026633724461700314,0.15140305266690657,78.36253844673797,42.46449094731818,0.1136337726222528,12,0.028000116348266157,0.028000116348266157,0.1395000815391536,0.17999994754791215,0.3180000782012935,3,0.07212582294976655,1.6511675616632797,3.595999956130981,3.3103383072306416,3.661999940872192,-1.7843129921765981,3.5280001163482666,0.07212582294976655
3886,2014-12-19,3.6800000667572017,3.73799991607666,3.625999927520752,3.711999893188477,70517474.0,-0.0021691694907225445,1.6666704510943147,-0.8888837378721396,42.52873641966807,44.73977566548419,0.04654086181779116,0.10864999709816692,0.10845416668541707,0.2686076433357303,21.720192759751583,0.1119999885559082,0.0009464160029430957,-0.09029995203018215,-0.32150833014917035,0.14090842608880605,-0.20590414108967625,0.02530423702931195,0.11746265565674774,81.76104448383087,45.96189513199258,0.11560418905949404,12,-0.016000032424926314,0.036000013351440874,0.11699998378753707,0.18799984455108687,0.2819998264312753,4,0.08097822104628327,3.2222192787840904,3.6879999637603764,1.6511675616632797,3.595999956130981,3.3103383072306416,3.661999940872192,0.08097822104628327
3887,2014-12-22,3.7100000381469727,3.746000051498413,3.6659998893737793,3.681999921798706,28434842.0,0.008152165990640059,-1.6666640175793435,-0.8750083819486111,43.925236352033444,43.6512084714424,-0.021809076002612393,0.08124007309451775,0.07671901179001361,0.23378097869906966,21.67506328167107,0.08000016212463379,-0.008290156205641885,-0.05929998159408578,-0.29141349273641826,0.17281352954824625,-0.1753567371652518,0.05675677397708023,0.049716419654976196,88.95705027926424,50.00907277874361,0.11605675557116604,12,-0.07599997520446777,0.006000041961669922,0.0850000381469731,0.15799987316131592,0.3579998016357422,0,0.0991913818689294,1.6666704510943147,3.6800000667572017,3.2222192787840904,3.6879999637603764,1.6511675616632797,3.595999956130981,0.0991913818689294
3888,2014-12-23,3.7920000553131104,3.7920000553131104,3.7060000896453857,3.7100000381469727,39021033.0,0.022102430275740437,1.0975596991274463,2.9285598726168884,46.33273401661553,42.35001449751397,-0.11145368206578832,0.0003611920611135133,-0.005647788315284341,0.14722242531433416,21.685571659267218,0.08599996566772461,-0.039640705255205244,0.022000038623809726,-0.2103083044666656,0.25430838171428505,-0.09415413292142771,0.13815421016904716,-0.37199997901916504,100.0,60.05403071020845,0.11615417154523756,12,-0.1629999876022339,-0.07599997520446777,0.003000020980835405,0.07599985599517822,0.24399971961975098,1,0.060653949709902344,-1.6666640175793435,3.7100000381469727,1.6666704510943147,3.6800000667572017,3.2222192787840904,3.6879999637603764,0.060653949709902344
3889,2014-12-29,3.721999883651733,3.7899999618530273,3.651999950408936,3.78600001335144,45787199.0,-0.018459960611893367,2.833332229543965,-0.7804892231917263,47.09090168219568,42.05571616798719,-0.05333274658168152,0.06619432637915557,0.06890297912150212,0.21393518290847613,22.034747481838345,0.14000010490417436,-0.07211542181799135,-0.04320012331008938,-0.27529957784521564,0.18889933122503688,-0.15924985057765229,0.07284960395747353,-0.29455980777740454,61.11103016656156,15.446587522325174,0.11604972726756305,12,-0.11599981784820512,-0.005999803543090376,0.0730001926422128,0.1420000791549687,0.19400000572204634,0,0.07576580120463539,1.0975596991274463,3.7920000553131104,-1.6666640175793435,3.7100000381469727,1.6666704510943147,3.6800000667572017,0.07576580120463539
3890,2014-12-30,3.696000099182129,3.740000009536743,3.674000024795532,3.70199990272522,33003892.0,-0.006985433982360845,-1.6400019073504226,0.0937467403776016,36.26834156261257,41.22918892991676,-0.04350918848079122,0.080739435726215,0.10150171535129004,0.2387941936072684,22.81802611692741,0.06599998474121138,-0.08548317046805654,-0.059299910068511874,-0.2850721385400483,0.16647231840302457,-0.17218602430427987,0.053586204167256124,-0.2612688237190248,42.168745646350835,3.2378692648257825,0.11288611423576815,12,-0.09000003337860107,0.019999980926513672,0.08099991083145142,0.16799986362457275,0.20399999618530318,1,0.09361463972605599,2.833332229543965,3.721999883651733,1.0975596991274463,3.7920000553131104,-1.6666640175793435,3.7100000381469727,0.09361463972605599
3891,2015-01-02,3.6800000667572017,3.723999977111816,3.6459999084472656,3.6940000057220463,31090900.0,-0.004329012985813452,1.1081133327748878,2.3333995628849347,36.34453008095469,41.224865775051285,-0.02023053998407276,0.08536439209501401,0.12089151598547687,0.25540102354639993,24.051734817247038,0.07800006866455034,-0.10471862839456358,-0.06529994010925355,-0.2854636041647587,0.15486372394625159,-0.17538177213700612,0.04478189191849902,-0.2381234156970975,23.287756238476824,-11.454594976815535,0.11008183202775247,1,-0.07400000095367387,0.036000013351440874,0.08849996328353926,0.18399989604949996,0.12199997901916504,4,0.08858694817680757,-1.6400019073504226,3.696000099182129,2.833332229543965,3.721999883651733,1.0975596991274463,3.7920000553131104,0.08858694817680757
3892,2015-01-05,3.441999912261963,3.7000000476837163,3.441999912261963,3.640000104904175,72667610.0,-0.0646739538526594,-1.606059438416425,14.142932561307004,34.055105222190505,40.30960187295454,0.22829527127634996,0.30813166753112675,0.35919889570561025,0.49333272970870023,25.64823426566885,0.2580001354217534,-0.1225558560020481,-0.2836000919342041,-0.5375146436058831,-0.029685540262525123,-0.4105573677700436,-0.1566428160983646,0.35000014305114746,0.0,-37.42251359505759,0.1269572758358395,1,0.17500007152557373,0.2740001678466797,0.3355001211166382,0.42200005054473877,0.40200018882751465,0,0.1510749547302539,1.1081133327748878,3.6800000667572017,-1.6400019073504226,3.696000099182129,2.833332229543965,3.721999883651733,0.1510749547302539
3893,2015-01-06,3.492000102996826,3.575999975204468,3.4560000896453857,3.483999967575073,65506744.0,0.01452649390162386,-2.750002793972484,-0.04040468504093675,37.28813407118886,40.54942455026556,0.16946578237143495,0.24319203012415125,0.307449761015536,0.4422767737302151,27.1435650144069,0.13400006294250533,-0.12247761287417402,-0.21619991064071664,-0.48439906244092246,0.05199924115948917,-0.35029948654081977,-0.08210033474061351,0.2929999494552611,14.367868853357521,-26.174018492936696,0.13409957590010302,1,0.12499988079071045,0.2239999771118164,0.2769998908042912,0.3719998598098755,0.3659999370574947,1,0.16494837336676116,-1.606059438416425,3.441999912261963,1.1081133327748878,3.6800000667572017,-1.6400019073504226,3.696000099182129,0.16494837336676116
3894,2015-01-07,3.486000061035156,3.5559999942779537,3.461999893188477,3.5179998874664307,46410434.0,-0.0017182250242550046,-1.3499977648303545,-3.9999105945461007,36.603776640466116,40.04861067199172,0.17681545931287346,0.2304489136167409,0.3104345129845236,0.4472393099322969,28.86743838528526,0.09400010108947665,-0.10653465501202408,-0.20279995203018242,-0.47657557581752963,0.0709756717571648,-0.33968776392385625,-0.06591214013650859,0.29213998861312884,14.765145775312016,-28.702654760205263,0.13688781189367372,1,0.13099992275238082,0.23000001907348677,0.2779999375343336,0.37799990177154585,0.38999986648559615,2,0.15777386812046834,-2.750002793972484,3.492000102996826,-1.606059438416425,3.441999912261963,1.1081133327748878,3.6800000667572017,0.15777386812046834
3895,2015-01-08,3.6440000534057617,3.6579999923706055,3.502000093460083,3.5339999198913574,67746980.0,0.0453241507757427,1.2608679126627897,-3.4375228175267933,51.12360353216731,41.003595906713855,0.013318273332250996,0.06457602915322092,0.14971009109565347,0.2881200772870267,29.940369788156207,0.17199993133544966,-0.10205410515027147,-0.03769996166229239,-0.3082075487742446,0.23280762544965983,-0.1729537552182685,0.09755383189368372,0.12741719349479652,71.63123925214376,21.728784274114098,0.13525379355597614,1,-0.027000069618225098,0.07200002670288086,0.12549990415573165,0.21999990940093994,0.25999999046325684,3,0.07464320306850736,-1.3499977648303545,3.486000061035156,-2.750002793972484,3.492000102996826,-1.606059438416425,3.441999912261963,0.07464320306850736
3896,2015-01-09,3.4600000381469727,3.640000104904175,3.4500000476837163,3.5980000495910645,64055605.0,-0.0504939661257191,-1.4050641315829262,-1.2545440358581108,47.06896236336921,41.35289879686228,0.18196501775954665,0.22066795751025836,0.3279532220616894,0.46995147420011385,31.41741684964032,0.19400000572204545,-0.08798734716625711,-0.19679998159408552,-0.451435828108532,0.05783586492036097,-0.32411790485130876,-0.06948205833686227,0.3048288620608135,6.976789316635404,-47.01551921008695,0.12731792325722327,1,0.15699994564056396,0.2560000419616699,0.31999993324279874,0.403999924659729,0.40400004386901855,4,0.1271676451934678,1.2608679126627897,3.6440000534057617,-1.3499977648303545,3.486000061035156,-2.750002793972484,3.492000102996826,0.1271676451934678
3897,2015-01-12,3.446000099182129,3.507999897003174,3.361999988555908,3.4779999256134038,51283280.0,-0.004046225089737732,2.1739190152251378,0.23188278099700743,39.61539422619092,40.606527709037316,0.1727442738292151,0.2063402515648347,0.33765574627861783,0.4811045520481967,33.70956576433618,0.14599990844726562,-0.08785280038945853,-0.18609992265701303,-0.4200678761172796,0.047868030803253525,-0.3030838993871465,-0.06911594592687953,0.3123722212667408,28.37841538637502,-24.24661034137213,0.1169839767301333,1,0.12999987602233887,0.24099993705749512,0.3429998755455026,0.41799986362457275,0.4219999313354492,0,0.1033081649297487,-1.4050641315829262,3.4600000381469727,1.2608679126627897,3.6440000534057617,-1.3499977648303545,3.486000061035156,0.1033081649297487
3898,2015-01-13,3.5439999103546143,3.559999942779541,3.4100000858306885,3.4260001182556152,45592096.0,0.028438713973265584,1.0,-3.687513504250528,47.57462479099457,40.660274721126086,0.04008107335925226,0.09576595986814418,0.23241118647671755,0.3815013950961559,34.672991488716924,0.14999985694885254,-0.08764973791174668,-0.07700010538101187,-0.3052142151524144,0.15121400439039068,-0.19110716026671293,0.03710694950468918,0.19851751681853713,61.48645927472425,7.219663361787802,0.11410705488570118,1,0.007000088691711426,0.14300012588500977,0.24500006437301725,0.3200000524520874,0.36600017547607466,1,0.08465016882713328,2.1739190152251378,3.446000099182129,-1.4050641315829262,3.4600000381469727,1.2608679126627897,3.6440000534057617,0.08465016882713328
3899,2015-01-14,3.4760000705718994,3.5840001106262207,3.461999893188477,3.503999948501587,49590638.0,-0.01918731419378361,-3.357132517604638,-0.23728751916949367,39.88549991696299,41.062181204942796,0.07768563176032872,0.1488736256248222,0.29235569255219307,0.44723072096797445,35.51781294923953,0.1220002174377437,-0.09383963834240117,-0.13069994449615496,-0.3575512261791438,0.09615133718683389,-0.2441255853376494,-0.01727430365466054,0.2512966590565622,38.51354072527575,-12.180462733399843,0.11342564084149437,1,0.06699991226196289,0.2109999656677246,0.3129999041557321,0.3760000467300406,0.47399997711181685,2,0.10989642167054714,1.0,3.5439999103546143,2.1739190152251378,3.446000099182129,-1.4050641315829262,3.4600000381469727,0.10989642167054714
3900,2015-01-15,3.618000030517578,3.640000104904175,3.4100000858306885,3.526000022888184,77033975.0,0.040851541157280735,2.3823493319028235,-3.2857288828337716,47.37732485864825,42.28804729135319,-0.08553736531772538,-0.005373143574404438,0.14404226735763181,0.3027729554460419,36.19064279609759,0.23000001907348633,-0.10728641705108055,0.018900012969970792,-0.19471437460940821,0.2325144005493498,-0.08790718081971871,0.1257072067596603,0.0946848294679814,92.08630748951344,43.44986758236891,0.10680719378968959,1,-0.08700001239776611,0.0690000057220459,0.18249994516372725,0.2340000867843619,0.33599996566772505,3,0.07131008701684993,-3.357132517604638,3.4760000705718994,1.0,3.5439999103546143,2.1739190152251378,3.446000099182129,0.07131008701684993
3901,2015-01-16,3.7160000801086426,3.7179999351501465,3.595999956130981,3.601999998092652,53473860.0,0.027086801759104606,1.067799897762708,1.2391312235018515,50.2400016784668,44.08636911982833,-0.19879969781162554,-0.10099015610546092,0.035579281536502805,0.20365837414021648,35.80731922802143,0.12199997901916548,-0.11570932916732168,0.11210005283355695,-0.1077160303553999,0.3319161360225138,0.0021920112390785285,0.22200809442803537,-0.3540000915527344,99.43824288159703,53.59283138131326,0.10990804159447833,1,-0.17600011825561523,-0.029000043869018555,0.10749989748001143,0.13600003719329745,0.2519998550415039,4,0.0505920236026689,2.3823493319028235,3.618000030517578,-3.357132517604638,3.4760000705718994,1.0,3.5439999103546143,0.0505920236026689
3902,2015-01-19,3.70199990272522,3.736000061035156,3.6760001182556152,3.7000000476837163,28751593.0,-0.003767539580627033,-1.4000114441572205,0.01754257546256315,46.19288746241178,45.07578616329755,-0.16096743915064193,-0.07724643894624705,0.04428304422751639,0.21412009226265072,34.82535649412395,0.05999994277954057,-0.11102507124557981,0.08939988613128724,-0.13153819394746824,0.3103379662100427,-0.0210691539080905,0.19986892617066498,-0.3328799152374273,89.57050279264263,48.48606977462751,0.11046904003937776,1,-0.15299987792968794,-0.014999866485596147,0.13050007820129395,0.15000021457671986,0.35999989509582475,0,0.043760179240284414,1.067799897762708,3.7160000801086426,2.3823493319028235,3.618000030517578,-3.357132517604638,3.4760000705718994,0.043760179240284414
3903,2015-01-20,3.763999938964844,3.7739999294281006,3.6779999732971187,3.7079999446868896,38783080.0,0.016747714173083184,1.5263154592539496,28.002026704816625,51.788758706390404,46.763006392844694,-0.2015185967559101,-0.13830400137602838,-0.02091921697048127,0.1480120367669131,33.20019701108173,0.09599995613098189,-0.10406926067255817,0.14629992246627843,-0.08395218253896308,0.37655202747151995,0.031173869963657896,0.26142597496889897,-0.38020474853515696,97.25274869229985,56.27664523289245,0.11512605250262072,1,-0.1959999799728398,-0.12899994850158736,0.0875000953674312,0.08800017833709584,0.283999919891357,1,0.0276302054301667,-1.4000114441572205,3.70199990272522,1.067799897762708,3.7160000801086426,2.3823493319028235,3.618000030517578,0.0276302054301667
3904,2015-01-21,3.825999975204468,3.825999975204468,3.711999893188477,3.753999948501587,48035482.0,0.01647184836476767,2.1666677704559363,1.2857148939250065,55.37189447556695,47.2350387198891,-0.23492231557952126,-0.19203527298231515,-0.08927113094575168,0.08206313550635613,31.32736223817695,0.11400008201599121,-0.07255929192046962,0.19679995775222814,-0.051180996979177884,0.44478091248363416,0.07280948038652513,0.32079043511793115,-0.41879250043487604,100.0,56.73030955336481,0.12399047736570304,1,-0.23199999332428023,-0.2209999561309819,0.01800006628036499,0.026000142097471812,0.20400023460388228,2,0.021955073489442922,1.5263154592539496,3.763999938964844,-1.4000114441572205,3.70199990272522,1.067799897762708,3.7160000801086426,0.021955073489442922
3905,2015-01-22,3.953999996185303,3.9560000896453857,3.829999923706055,3.849999904632568,82299531.0,0.03345531150297365,1.3333303899016664,1.444445180303987,60.363081485574725,48.71216306680082,-0.35126356216910537,-0.3152484153219799,-0.22104157574906536,-0.047265470256004694,29.96687015536685,0.13000011444091752,-0.042357690846129614,0.31149997711181676,0.02473988199955013,0.5982600722240834,0.16811992955568344,0.4548800246679501,-0.5132891213809208,99.4444186893607,51.43103960818391,0.14338004755613326,1,-0.2949999570846562,-0.2949999570846562,-0.11299991607666016,-0.10199987888336315,0.16400003433227495,3,-0.0010116207651608145,2.1666677704559363,3.825999975204468,1.5263154592539496,3.763999938964844,-1.4000114441572205,3.70199990272522,-0.0010116207651608145
3906,2015-01-23,3.9779999256134033,3.983999967575073,3.9159998893737793,3.9600000381469727,62454545.0,0.006069784889037644,3.533342870085697,0.17307568866228806,74.18772535988185,52.55353319276648,-0.3286154075490417,-0.3328432987499408,-0.24512908892433494,-0.07275532478895608,29.17109424556612,0.0680000782012935,-0.007331387725515892,0.32059991359710693,-0.002969865951010231,0.6441696931452241,0.15881502382304857,0.4823848033711653,-0.4857601293249205,98.05193347499134,42.14902841413519,0.16178488977405853,1,-0.28099989891052246,-0.3049999475479126,-0.13749986886978105,-0.1259998083114633,0.18000006675720215,4,-0.006033164876039887,1.3333303899016664,3.953999996185303,2.1666677704559363,3.825999975204468,1.5263154592539496,3.763999938964844,-0.006033164876039887
3907,2015-01-26,4.078000068664552,4.078000068664552,3.920000076293945,3.953999996185303,52023659.0,0.025138296863021825,1.5483854841624998,6.888935984211318,75.30224393473839,55.63437976429356,-0.36826561048770845,-0.42568532928814484,-0.3470225000976761,-0.1735512874602545,28.638155490420637,0.1579999923706068,0.0014662746307090302,0.40220005512237655,0.028124604133251907,0.7762755061115012,0.21516232962781423,0.5892377806169389,-0.5267490518216782,100.0,37.23861999648847,0.18703772549456227,1,-0.3339999914169316,-0.35800004005432173,-0.2745000720024118,-0.2610000371933001,-0.004000186920166904,0,-0.026974039152095397,3.533342870085697,3.9779999256134033,1.3333303899016664,3.953999996185303,2.1666677704559363,3.825999975204468,-0.026974039152095397
3908,2015-01-27,4.0219998359680185,4.073999881744385,3.99399995803833,4.067999839782715,40300270.0,-0.01373227850750669,1.7586138858058946,-0.37096755586489283,72.185417785076,59.22325952741724,-0.26522143054580694,-0.37056991464916056,-0.29399215596601325,-0.1184251136188843,28.59430369758057,0.08400011062622159,0.030816954840001465,0.3346998333930977,-0.06750094830429187,0.7369006150904878,0.1335994425444027,0.5358002242417927,-0.39700395187011006,84.69939730938901,15.211374648475498,0.201100390848695,1,-0.2779997587203984,-0.30199980735778853,-0.2549997568130502,-0.2379997968673715,0.09200000762939364,1,0.00994529176637804,1.5483854841624998,4.078000068664552,3.533342870085697,3.9779999256134033,1.3333303899016664,3.953999996185303,0.00994529176637804
3909,2015-01-28,4.004000186920166,4.064000129699707,3.9760000705718994,4.046000003814696,35033094.0,-0.004475298304809638,1.2564097861570627,0.9130394219904823,66.853941363308,61.38732802793498,-0.1837744090326785,-0.3482133553179505,-0.2718180631785385,-0.10364847042846392,28.1491095133051,0.08800005912780762,0.0738333964208433,0.30260016918182364,-0.12376875761523465,0.7289690959788815,0.08941570578329472,0.5157846325803526,-0.3155837169829274,70.16135544728422,0.9054216243254984,0.21318446339852898,1,-0.1670001745223999,-0.2840001583099361,-0.28800010681152344,-0.24500012397766113,0.13599967956543058,2,0.010988928541953769,1.7586138858058946,4.0219998359680185,1.5483854841624998,4.078000068664552,3.533342870085697,3.9779999256134033,0.010988928541953769
3910,2015-01-29,4.041999816894531,4.044000148773193,3.9560000896453857,4.00600004196167,36330864.0,0.009490416633470167,3.3999547009667768,-0.8571412352407084,81.56182880087793,64.86753104153621,-0.17355594954770792,-0.3783612601825901,-0.3043419145747599,-0.14640730975247518,27.61059212227641,0.08800005912780762,0.10414180617785584,0.32329981327056867,-0.12941084536200975,0.7760104719031471,0.09694448395427946,0.5496551425868579,-0.29904164313546877,77.7776469584,0.6172246588921269,0.22635532931628918,1,-0.1649997234344478,-0.3219997882843013,-0.32599973678588867,-0.29299974441528276,0.04800033569336026,3,-0.0029687302399237225,1.2564097861570627,4.004000186920166,1.7586138858058946,4.0219998359680185,1.5483854841624998,4.078000068664552,-0.0029687302399237225
3911,2015-01-30,4.00600004196167,4.067999839782715,3.983999967575073,4.059999942779541,36209464.0,-0.008906426660978961,1.4000068119891136,-1.500006622779713,79.66103621237451,68.58621423597651,-0.10291638698071859,-0.3338002485289149,-0.2638165407085693,-0.11510505486767064,26.926602058838256,0.08399987220764205,0.15267373560653308,0.2710000395774843,-0.19898938803294985,0.7409894671879189,0.03600532577226723,0.5059947533827014,-0.2161360029158388,54.43036064584259,-27.70680110206731,0.23499471380521728,1,-0.12800002098083496,-0.28600001335144,-0.28999996185302734,-0.25699996948242143,0.07200002670288175,4,0.027958059756051146,3.3999547009667768,4.041999816894531,1.2564097861570627,4.004000186920166,1.7586138858058946,4.0219998359680185,0.027958059756051146
3912,2015-02-02,3.961999893188477,4.0339999198913565,3.924000024795532,4.026000022888184,42825405.0,-0.01098356173547288,1.75000000000005,1.1851897638768616,73.48315491668876,70.99670270378745,-0.02029047083322233,-0.26229347660615243,-0.21628904948064598,-0.07572276076308926,24.926565353565984,0.10999989509582475,0.18421996689270648,0.20099989175796562,-0.25814982431727573,0.6601496078332065,-0.028574966279654834,0.4305747497955861,-0.13179680999602494,25.333269754985455,-56.961650533898535,0.22957485803762048,2,-0.06699991226196245,-0.24199986457824707,-0.271999835968018,-0.21299982070922852,0.07600021362304554,0,0.04946999103132099,1.4000068119891136,4.00600004196167,3.3999547009667768,4.041999816894531,1.2564097861570627,4.004000186920166,0.04946999103132099
3913,2015-02-03,4.067999839782715,4.070000171661377,3.990000009536743,3.99399995803833,48978219.0,0.026754151805121085,1.0512718625251407,-1.1562458090569154,81.89654840193992,73.94388647338444,-0.08787403108931624,-0.3403798589662741,-0.31790853543322317,-0.18573912689739025,22.91591672111996,0.10800027847289995,0.20973224923345457,0.27819985151290894,-0.18216313203924805,0.7385628350650664,0.04801835973683044,0.5083813432889874,-0.20310517862416866,98.62991105036343,10.350930211181975,0.2301814917760787,2,-0.11399984359741122,-0.3479998111724849,-0.3929997682571411,-0.31899976730346635,0.09800004959106356,1,0.0014749366268387298,1.75000000000005,3.961999893188477,1.4000068119891136,4.00600004196167,3.3999547009667768,4.041999816894531,0.0014749366268387298
3914,2015-02-04,4.035999774932861,4.065999984741212,4.00600004196167,4.061999797821045,42272219.0,-0.007866289604269716,2.529367216425314,-0.35135222212914574,75.55011163121478,75.63133426734446,-0.025650236252521275,-0.27938681392983256,-0.2807134434609617,-0.15795040390517556,20.796610138161043,0.06199979782104492,0.24444588347641583,0.21869980096817,-0.2308337160469076,0.668233317983248,-0.006066957539369255,0.44346655947570923,-0.14127035672347432,76.71208046129057,-10.627376888742674,0.22476675850753902,2,-0.038999795913695845,-0.3159997463226314,-0.3634997010231018,-0.28699970245361284,0.08800029754638672,2,0.019326083502035907,1.0512718625251407,4.067999839782715,1.75000000000005,3.961999893188477,1.4000068119891136,4.00600004196167,0.019326083502035907
3915,2015-02-05,3.9159998893737793,3.9779999256134033,3.884000062942505,3.9779999256134033,73692571.0,-0.029732381628063465,2.032251862163378,2.384614679235594,61.90475514686306,74.26655979923126,0.09878027152169011,-0.14542033894656203,-0.1542912773553149,-0.042902408058473895,19.381688690305403,0.15199971199035645,0.26617464066392005,0.08509992361068708,-0.3587804382146569,0.528980285436031,-0.13684025730198446,0.30704010452335906,0.16200017929077237,17.204197702722972,-65.77084928174997,0.22194018091267195,2,0.06500017642974898,-0.19599986076354936,-0.2549998164176941,-0.1669998168945308,0.191999912261962,3,0.057201221511688605,2.529367216425314,4.035999774932861,1.0512718625251407,4.067999839782715,1.75000000000005,3.961999893188477,0.057201221511688605
3916,2015-02-06,3.900000095367432,3.9440000057220463,3.8940000534057617,3.931999921798706,36029573.0,-0.004085749350954626,-1.2727297357341611,0.5161259310816819,61.75774103586447,72.7616150326897,0.11460407653043658,-0.09988800229424522,-0.1370807707508992,-0.032253285438935464,17.5976276095561,0.049999952316284624,0.2792455869422108,0.047100126743317094,-0.3615998670123495,0.45580012049898366,-0.1572498701345162,0.2514501236211504,0.17411997318267902,8.602162942340149,-70.50079939629964,0.20434999687783326,2,0.07899987697601274,-0.18000006675720215,-0.23900002241134688,-0.1510000228881836,0.24399995803832963,4,0.048717962198551845,2.032251862163378,3.9159998893737793,2.529367216425314,4.035999774932861,1.0512718625251407,4.067999839782715,0.048717962198551845
3917,2015-02-09,3.8020000457763667,3.865999937057495,3.766000032424927,3.859999895095825,57988109.0,-0.025128217229397842,1.8571428571428445,1.8125051223019828,52.164016905465544,70.53701493495521,0.18923656127010524,0.027563343385626382,-0.037565349790775304,0.06063413063243983,15.625732074007336,0.13400006294250488,0.2719682210276897,-0.06869992017746007,-0.43117852311785265,0.2937786827629325,-0.24993922164765658,0.112539381292736,0.26831762266159265,11.842104231221722,-62.28139373096619,0.18123930147019618,2,0.11600005626678511,-0.08200001716613681,-0.14099997282028154,-0.05299997329711825,0.3280000686645512,0,0.0725933770555296,-1.2727297357341611,3.900000095367432,2.032251862163378,3.9159998893737793,2.529367216425314,4.035999774932861,0.0725933770555296
3918,2015-02-10,3.8440001010894775,3.864000082015991,3.759999990463257,3.8059999942779537,45663325.0,0.0110468318799124,1.6666666666666667,-0.6551759574791718,51.04895921038369,68.78090580685252,0.1333557264388423,0.009687615801198035,-0.0790781690963458,0.013969244311233364,14.132839411175402,0.10400009155273438,0.24686108537945328,-0.04169987440109235,-0.3705210397731049,0.28712129097091976,-0.20611045708709863,0.12271070828491393,0.21414486190796023,27.451017057836687,-41.606498043195465,0.16441058268600614,2,0.07099997997283936,-0.1240000724792476,-0.17750006914138794,-0.09500002861022905,0.2819998264312744,1,0.05046826238819846,1.8571428571428445,3.8020000457763667,-1.2727297357341611,3.900000095367432,2.032251862163378,3.9159998893737793,0.05046826238819846
3919,2015-02-11,3.858000040054321,3.941999912261963,3.839999914169312,3.8980000019073486,53591104.0,0.003642023568333208,-1.6842029312854687,-1.0526276163228423,43.548383478729235,64.55718965994711,0.10780451822979131,0.027166347944385993,-0.09370766140290554,-0.005491767449810059,12.561229818094391,0.10199999809265092,0.20966899660404303,-0.046799933910370406,-0.31402860782978737,0.220428740009047,-0.18041427087007866,0.0868144030493383,0.18225622459106594,44.954164561364166,-19.422707942861237,0.13361433695970865,2,0.05700004100799605,-0.1380000114440909,-0.19150000810623125,-0.10899996757507235,0.4059998989105229,2,0.07983407105281448,1.6666666666666667,3.8440001010894775,1.8571428571428445,3.8020000457763667,-1.2727297357341611,3.900000095367432,0.07983407105281448
3920,2015-02-12,3.875999927520752,3.8940000534057617,3.8159999847412114,3.849999904632568,55187014.0,0.004665600642704382,1.516120100904434,-0.6500011920940363,43.08942354008039,60.493677140803314,0.07127677063607285,0.031079680023922585,-0.11459100317635373,-0.028903501134559306,11.556044013513532,0.07800006866455034,0.1780575143423775,-0.04170004129409799,-0.27314859988641693,0.18974851729822095,-0.15742432059025724,0.07402423800206126,0.14744096067370727,63.04343882490733,2.805355303570394,0.1157242792961594,2,0.03900015354156494,-0.15599989891052202,-0.20949989557266235,-0.12699985504150346,0.4739999771118164,3,0.06398352672754748,-1.6842029312854687,3.858000040054321,1.6666666666666667,3.8440001010894775,1.8571428571428445,3.8020000457763667,0.06398352672754748
3921,2015-02-13,3.9040000438690186,3.9219999313354488,3.874000072479248,3.891999959945679,40087901.0,0.00722397236115957,1.0000000000000184,0.4615412830575989,36.93691887636688,56.43298424743421,0.03049304769257155,0.01885279768926873,-0.14475733168705407,-0.06172857632423856,11.155525479017244,0.04799985885620073,0.15780570916273007,-0.02309992313385001,-0.23445530411171944,0.18825545784401942,-0.12877761362278495,0.08257776735508449,0.10363439046156842,79.12094246118819,22.924674326565523,0.10567769048893468,2,0.01100003719329834,-0.18400001525878862,-0.23750001192092896,-0.15499997138977006,0.379999876022338,4,0.05225403572602194,1.516120100904434,3.875999927520752,-1.6842029312854687,3.858000040054321,1.6666666666666667,3.8440001010894775,0.05225403572602194
3922,2015-02-16,3.864000082015991,3.900000095367432,3.858000040054321,3.8940000534057617,24963985.0,-0.010245891752958536,1.0,-2.499980131924117,37.84615226609901,51.53849578789634,0.06160863873673561,0.07548167514475601,-0.10601457432564665,-0.02661161596699957,10.947294327854845,0.04600000381469771,0.11816211416287903,-0.07119989395141602,-0.25711841867463203,0.1147186307718,-0.16415915631302447,0.021759368410191993,0.12877628568255606,57.14293199958605,4.3640747112137745,0.0929592623616081,2,0.04899990558624312,-0.14400005340576127,-0.1975000500679016,-0.11500000953674272,0.4739997386932373,0,0.07246375917354642,1.0000000000000184,3.9040000438690186,1.516120100904434,3.875999927520752,-1.6842029312854687,3.858000040054321,0.07246375917354642
3923,2015-02-17,3.868000030517578,3.874000072479248,3.809999942779541,3.849999904632568,35671983.0,0.001035183337651402,3.266645474052293,-0.6000047683761444,39.30815040182578,47.51161120685311,0.029340727514146625,0.08397825201921716,-0.11138011842516082,-0.03395609828795898,11.217870367575875,0.06400012969970703,0.08036150105149353,-0.07239995002746591,-0.24337402855776613,0.09857412850283431,-0.15788698929261624,0.01308708923768398,0.11080975454685182,43.93947056613589,-6.366300545883178,0.08548703926515001,2,0.0009999275207519531,-0.12399995326995805,-0.23650002479553223,-0.1480000019073482,0.4239997863769531,1,0.06773528486458713,1.0,3.864000082015991,1.0000000000000184,3.9040000438690186,1.516120100904434,3.875999927520752,0.06773528486458713
3924,2015-02-18,3.910000085830689,3.910000085830689,3.869999885559082,3.891999959945679,37963066.0,0.01085833893012933,3.444435614188505,0.9999999999999754,39.687515017585284,45.04302897026669,-0.03622099867763584,0.05122001693047373,-0.1553819750678831,-0.08036778419522905,11.835473627759624,0.042000055313110796,0.05388020872780874,-0.03459990024566606,-0.19768633855470918,0.1284865380633775,-0.11614311940018807,0.0469433189088555,0.055681111557670526,89.28585113312774,40.70131168270177,0.08154321915452173,2,-0.05800008773803755,-0.16600000858306885,-0.29100006818771407,-0.19000005722045898,0.30599999427795455,2,0.05524292505077355,3.266645474052293,3.868000030517578,1.0,3.864000082015991,1.0000000000000184,3.9040000438690186,0.05524292505077355
3925,2015-02-19,3.9500000476837163,3.9500000476837163,3.890000104904175,3.900000095367432,44395417.0,0.01023016904730567,1.4000000000000177,2.7777557021378048,45.652173108227664,43.25352142275149,-0.07922186941657694,0.011494345207634815,-0.1941232690431276,-0.12408061676613835,11.671055618054519,0.05999994277954146,0.007538856109480907,0.005600059032440541,-0.1574476483595526,0.1686477664244337,-0.07592379466355625,0.08712391272843734,0.0033402772891371058,100.0,50.000451767534486,0.08152385369599663,2,-0.09500002861022994,-0.2059999704360962,-0.3350000381469731,-0.23000001907348633,0.28600001335144,3,0.07949364240267731,3.444435614188505,3.910000085830689,3.266645474052293,3.868000030517578,1.0,3.864000082015991,0.07949364240267731
3926,2015-02-20,3.953999996185303,3.953999996185303,3.910000085830689,3.9140000343322754,40872718.0,0.001012645178050775,1.1999976158118864,0.8000000000000089,49.337756448160896,42.93949248305098,-0.08354169457845373,0.0059070498953355255,-0.20233703912627865,-0.1331491125361155,11.288317952751683,0.04399991035461426,-0.028123319659469015,0.010800004005432573,-0.1515583003759864,0.17315830838685198,-0.07037914818527691,0.09197915619614205,-0.19400000572204634,100.0,44.94375521476823,0.08117915219070963,2,-0.0970000028610234,-0.11699998378753707,-0.34499996900558516,-0.23399996757507324,0.28599977493286,4,0.10015172201044864,1.4000000000000177,3.9500000476837163,3.444435614188505,3.910000085830689,3.266645474052293,3.868000030517578,0.10015172201044864
3927,2015-02-23,3.9679999351501465,3.986000061035156,3.9340000152587886,3.9800000190734863,37900731.0,0.0035407028270990626,3.333306842565526,-0.3000023841880614,40.23437681899081,41.73787221734066,-0.07992301877756125,-0.01766189617499858,-0.21989472007955513,-0.1511657471110155,10.324356053316269,0.05200004577636719,-0.042421665182165835,0.030299949645995916,-0.11982281789692184,0.18042271718891367,-0.04476143412546296,0.1053613334174548,-0.20411994457244864,89.77266261897238,38.56640838597755,0.07506138377145884,2,-0.06999993324279785,-0.09099984169006303,-0.3544999361038208,-0.24799990653991655,0.24399995803833097,0,0.079637094230258,1.1999976158118864,3.953999996185303,1.4000000000000177,3.9500000476837163,3.444435614188505,3.910000085830689,0.079637094230258
3928,2015-02-24,4.061999797821045,4.072000026702882,3.95199990272522,3.9800000190734863,68329973.0,0.023689481907045895,1.3529381515590346,-6.833267106413415,52.26481270415131,42.706364353498664,-0.15617064345638587,-0.11437550357784021,-0.3108239919841438,-0.2498899857772514,9.576991982821282,0.12000012397766158,-0.05350832871173106,0.12229981422424308,-0.033509782160447976,0.2781094106089337,0.04439501603189733,0.20020461241658838,-0.2892350044250489,95.04939510179953,45.125065661141846,0.07790479819234537,2,-0.12099981307983354,-0.18399977684020996,-0.4439997673034668,-0.341999769210815,0.2800002098083496,1,0.0679468332411628,3.333306842565526,3.9679999351501465,1.1999976158118864,3.953999996185303,1.4000000000000177,3.9500000476837163,0.0679468332411628
3929,2015-02-25,4.047999858856201,4.113999843597412,4.035999774932861,4.061999797821045,48765595.0,-0.0034465631860330914,-3.105255232645686,-0.1707314236535129,64.10257716517941,45.04115920073189,-0.12559229505433178,-0.10214735358862637,-0.2937238838128575,-0.2399135021035672,9.084649798525302,0.07800006866455078,-0.04712651297264747,0.10609989166259748,-0.05469520012139917,0.2668949834465937,0.0257023457705996,0.1864974375545958,-0.2572809514617922,70.53568672613656,15.792019491571239,0.08039754589199818,2,-0.08599996566772461,-0.13499999046325684,-0.44649988412857056,-0.3479998111724858,0.26200008392333984,2,0.06027667157757133,1.3529381515590346,4.061999797821045,3.333306842565526,3.9679999351501465,1.1999976158118864,3.953999996185303,0.06027667157757133
3930,2015-02-26,4.0300002098083505,4.0399999618530265,3.9500000476837163,3.9700000286102295,195550374.0,-0.004446553773580608,1.2500067055489328,-4.285745912806603,63.8298196132541,48.02925928260825,-0.09325743497636285,-0.08969129802753306,-0.27302720432826977,-0.2235280771747119,8.455688170745493,0.09799981117248491,-0.04197209205595609,0.08870022296905589,-0.07060485715860398,0.24800530309671576,0.009047682905225507,0.16835276303288582,-0.21341882751770136,58.82366003340236,-1.6840339567624483,0.07965254006383,2,-0.06800031661987394,-0.09300029277801602,-0.43050020933151334,-0.33400011062622115,0.36999988555908114,3,0.04615381156745357,-3.105255232645686,4.047999858856201,1.3529381515590346,4.061999797821045,3.333306842565526,3.9679999351501465,0.04615381156745357
3931,2015-02-27,4.118000030517578,4.119999885559082,4.0300002098083505,4.035999774932861,88206911.0,0.021836182661988612,1.0930165506916707,1.3666667991210126,84.34789279020796,53.19611934084258,-0.16506765804821955,-0.17799609236888791,-0.35241613083123724,-0.3139561017299135,7.842473796084112,0.08999967575073153,-0.027449981624817266,0.1711000442504882,-0.004792042322366186,0.34699213082334257,0.08315400096406123,0.2590460875369156,-0.27762517132238784,98.92480836772887,30.928565833651888,0.08794604328642729,2,-0.1530001163482666,-0.1780000925064087,-0.45899999141693115,-0.4219999313354488,0.21199989318847745,4,0.02865469393955955,1.2500067055489328,4.0300002098083505,-3.105255232645686,4.047999858856201,1.3529381515590346,4.061999797821045,0.02865469393955955
3932,2015-03-02,4.1579999923706055,4.185999870300293,4.0960001945495605,4.119999885559082,76276774.0,0.009713443797133792,-1.0930281557381594,0.4634144923153861,84.27953963249114,58.192940366472065,-0.17766096115335506,-0.213505890337637,-0.3801969761405508,-0.35521829319743636,7.965663205919625,0.08999967575073242,-0.011357060862430046,0.20130000114440927,0.0016318409074660423,0.40096816138135205,0.10146592102593743,0.30113408126288066,-0.2896626305390262,88.13563602749895,14.390618820599158,0.09983408011847145,3,-0.13000011444091797,-0.18500006198883057,-0.4729999899864197,-0.4619998931884761,0.23199987411499112,0,0.019720966545939467,1.0930165506916707,4.118000030517578,1.2500067055489328,4.0300002098083505,-3.105255232645686,4.047999858856201,0.019720966545939467
3933,2015-03-03,4.073999881744385,4.193999767303467,4.058000087738037,4.176000118255615,61782232.0,-0.020202046844721044,-1.0298486217964686,-2.6842092054409474,70.45456290083632,61.611501242388854,-0.06857855328557516,-0.13600633969146836,-0.2890217816521732,-0.27154463731406553,7.6820978177107895,0.1359996795654297,0.006592718952357135,0.11699988842010489,-0.08338912037115076,0.31738889721136054,0.016805384024476844,0.2171943928157325,-0.16754301889655965,50.819662520067645,-25.469740127340792,0.10019450439562781,3,-0.031999945640563965,-0.09700000286102295,-0.34199982881545976,-0.35399985313415483,0.3260002136230469,1,0.0338733469439878,-1.0930281557381594,4.1579999923706055,1.0930165506916707,4.118000030517578,1.2500067055489328,4.0300002098083505,0.0338733469439878
3934,2015-03-04,4.113999843597412,4.118000030517578,4.046000003814696,4.0920000076293945,49601558.0,0.009818351255302504,3.7999682110784985,-0.21568416623813755,71.63638602015557,64.49863601038084,-0.08559972548095107,-0.17904272774971552,-0.3191062196048571,-0.31122662408391566,7.340899084019187,0.07200002670288175,0.029239795205754593,0.15309984683990496,-0.05658343435825319,0.36278312803806356,0.048258206240825885,0.25794148743898404,-0.16728697412579718,67.21310834671176,-10.307673061248138,0.10484164059907926,3,-0.06199991703033447,-0.1369999647140503,-0.3819997906684871,-0.3939998149871822,0.35000038146972656,2,0.0554205572921489,-1.0298486217964686,4.073999881744385,-1.0930281557381594,4.1579999923706055,1.0930165506916707,4.118000030517578,0.0554205572921489
3935,2015-03-05,4.139999866485597,4.15399980545044,4.079999923706056,4.110000133514403,55242150.0,0.006319889128981959,1.5517371787492846,1.3636343932202728,71.5328641816858,66.96475909188361,-0.0914286686378718,-0.19752816522294392,-0.33765004841908297,-0.33653071577081484,8.182956797445193,0.07399988174438477,0.052993505000688224,0.16789987087249836,-0.05518640777458472,0.39098614951958144,0.056356731548956596,0.2794430101960401,-0.15866683131752257,67.07314236535166,-9.822009571473018,0.11154313932354157,3,-0.07599997520446866,-0.16299998760223477,-0.3614998459815988,-0.41999983787536666,0.26000022888183505,3,0.041062821685126316,3.7999682110784985,4.113999843597412,-1.0298486217964686,4.073999881744385,-1.0930281557381594,4.1579999923706055,0.041062821685126316
3936,2015-03-06,4.0900001525878915,4.1599998474121085,4.079999923706056,4.1479997634887695,47100065.0,-0.012077225968644578,-1.0512782892565027,-1.933337571923434,70.25094246025398,70.29993305202396,-0.022471700800518413,-0.139728223896332,-0.28036351087327915,-0.2856716731228275,9.086855917219715,0.07999992370605291,0.0741780899387341,0.10840015411377024,-0.11791709735552569,0.3347174055830662,-0.00475847162087728,0.2215587798484182,-0.07889377492086247,29.729877761955798,-47.612236924132084,0.11315862573464786,3,-0.018000245094300205,-0.1130002737045297,-0.2915000915527348,-0.3700001239776616,0.34800004959106356,4,0.07579460420885109,1.5517371787492846,4.139999866485597,3.7999682110784985,4.113999843597412,-1.0298486217964686,4.073999881744385,0.07579460420885109
3937,2015-03-09,4.078000068664552,4.0939998626708975,4.044000148773193,4.067999839782715,42682378.0,-0.002934005739766765,1.3809491371481057,-0.17241889603237734,68.55127187683775,72.10953962676689,0.007568755519764103,-0.11171859490438152,-0.262032943517708,-0.2722346271299476,8.863074438337026,0.04999971389770419,0.088958531242878,0.08260006904602157,-0.130902376090674,0.2961025141827167,-0.02415115352232622,0.18935129161436937,-0.04128861644842097,22.666670905230554,-56.467528372301,0.10675122256834767,3,-0.006000161170960361,-0.10100018978118985,-0.27900004386901944,-0.35800004005432173,0.2740001678466797,0,0.06179496096085835,-1.0512782892565027,4.0900001525878915,1.5517371787492846,4.139999866485597,3.7999682110784985,4.113999843597412,0.06179496096085835
3938,2015-03-10,4.0380001068115225,4.116000175476073,4.0339999198913565,4.1040000915527335,50240646.0,-0.009808720250004344,-1.2162123848186095,-6.599847415601168,61.34754096558848,71.80342449347901,0.04895442898024971,-0.05948949325412123,-0.21868029051262905,-0.23079217360389492,8.6478391140713,0.0820002555847168,0.10076092314650564,0.03290010690689016,-0.16895011720372022,0.23475033101750054,-0.06802500514841459,0.13382521896219535,0.15599966049194425,3.1747533501614056,-71.59056937848091,0.10092511205530517,3,0.03399980068206876,-0.06100022792816073,-0.23050010204315008,-0.3180000782012926,0.2259998321533212,1,0.08717180543910863,1.3809491371481057,4.078000068664552,-1.0512782892565027,4.0900001525878915,1.5517371787492846,4.139999866485597,0.08717180543910863
3939,2015-03-11,4.165999889373778,4.182000160217285,4.053999900817871,4.056000232696533,65263331.0,0.0316988061358241,-1.2456122739212636,-1.6666618501285881,66.56443658327962,72.10727082348184,-0.06766219627628534,-0.1720528322899666,-0.3395142280265713,-0.35374835549530204,9.3377154727521,0.1440000534057626,0.12177853428963203,0.14549989700317312,-0.0560931623532932,0.3470929563596399,0.044703367324939514,0.24629642668140628,0.02479988098144581,89.18902374194076,16.888030836276243,0.10079652967823331,3,-0.053999900817870206,-0.1890000104904166,-0.3289998769760114,-0.4459998607635485,0.13199996948242276,2,0.05616903797585726,-1.2162123848186095,4.0380001068115225,1.3809491371481057,4.078000068664552,-1.0512782892565027,4.0900001525878915,0.05616903797585726
3940,2015-03-12,4.124000072479248,4.177999973297118,4.122000217437743,4.173999786376953,41889368.0,-0.010081569373455612,-1.074087156165767,-0.4545442723008802,62.318870626219706,69.65960169414981,-0.012210307958166133,-0.11649351839285416,-0.28985068442346495,-0.30578026184144,9.870515047548517,0.055999755859375,0.12811785042511303,0.09110007286071742,-0.10345510765126509,0.2856552533726999,-0.006177517395274279,0.18837766311670867,0.06366370086669892,60.81081516468599,-7.656528047497986,0.09727759025599135,3,-0.010000228881835938,-0.14700019359588623,-0.26550006866455034,-0.4040000438690181,0.13600015640258878,3,0.0824442644549932,-1.2456122739212636,4.165999889373778,-1.2162123848186095,4.0380001068115225,1.3809491371481057,4.078000068664552,0.0824442644549932
3941,2015-03-13,4.107999801635741,4.150000095367432,4.0900001525878915,4.1479997634887695,47571091.0,-0.0038797940257764285,1.7272313494299305,0.8000038147191114,60.11561251272192,66.97472090306434,0.0024834099080592864,-0.08898899460047893,-0.2656987941905884,-0.2854089452751851,10.556503347637882,0.05999994277954013,0.1290307343430528,0.06489981412887502,-0.12245835587353415,0.25225798413128375,-0.02877927087232912,0.1585788991300796,0.0765906946411139,49.999838906626756,-15.12097796225509,0.09367908500120439,3,0.00600004196167081,-0.13099992275237948,-0.2574997544288622,-0.38799977302551136,0.10600042343139737,4,0.07108089285092478,-1.074087156165767,4.124000072479248,-1.2456122739212636,4.165999889373778,-1.2162123848186095,4.0380001068115225,0.07108089285092478
3942,2015-03-16,4.144000053405762,4.1640000343322745,4.113999843597412,4.124000072479248,48303359.0,0.00876345022112357,-1.4999821188026305,-0.4999999999999889,56.46690378183398,65.42053655650854,-0.03990836731543013,-0.10849963250013772,-0.2852884015649826,-0.31697603921298967,11.183938901500046,0.0560002326965332,0.1328720209993972,0.08690006732940692,-0.08534437116869142,0.25914450582750526,0.00077784808035819,0.17302228657845609,0.037578631343383684,74.32429384719987,12.452668702571955,0.0861222192490491,3,-0.03600001335144043,-0.1670001745223999,-0.29450005292892456,-0.4240000247955318,0.08599996566772461,0,0.07094598093249749,1.7272313494299305,4.107999801635741,-1.074087156165767,4.124000072479248,-1.2456122739212636,4.165999889373778,0.07094598093249749
3943,2015-03-17,4.130000114440918,4.15399980545044,4.102000236511231,4.144000053405762,54931720.0,-0.003378363606278856,2.058848279150495,-0.6999976158119352,56.46690378183398,63.735038530028355,-0.019142449542800755,-0.07785664638645962,-0.25631404898474486,-0.2998886515534753,11.38599411713757,0.051999568939208984,0.11837494452240005,0.05980012416839564,-0.09032061996686647,0.20992086830365775,-0.015260247899235857,0.1348604962360267,0.04862699501107137,59.375046566034364,-1.3427743509774857,0.07506037206763112,3,-0.02200007438659668,-0.15300023555755615,-0.3110000491142273,-0.41000008583068803,0.2199997901916504,1,0.053753054701880076,-1.4999821188026305,4.144000053405762,1.7272313494299305,4.107999801635741,-1.074087156165767,4.124000072479248,0.053753054701880076
3944,2015-03-18,4.125999927520752,4.162000179290772,4.0939998626708975,4.151999950408936,54437412.0,-0.0009685682347027047,1.9565046128329682,1.8571525885559217,57.74191414776098,62.20271074848115,-0.01481946557628433,-0.0599165348340156,-0.23688376212121387,-0.2933677500086862,11.922631855463248,0.06800031661987482,0.10010612561478371,0.04499994516372663,-0.08652068093681464,0.1765205712642679,-0.02076036788654445,0.11076025821399771,0.04973463814002432,40.90891849860994,-19.220318134048675,0.06576031305027073,3,-0.017999887466430664,-0.12400007247924805,-0.30849987268447876,-0.405999898910522,0.21600008010864258,2,0.033446440588527526,2.058848279150495,4.130000114440918,-1.4999821188026305,4.144000053405762,1.7272313494299305,4.107999801635741,0.033446440588527526
3945,2015-03-19,4.263999938964844,4.2899999618530265,4.197999954223634,4.239999771118163,125597647.0,0.033446440588527526,1.421046027204748,-0.9230825661152504,60.89551431507681,61.16321873235036,-0.14905503517417618,-0.18254551212591608,-0.36262555748464287,-0.42875348160323146,13.255263149944463,0.1640000343322745,0.09726044483390073,0.16729996204376185,0.026952902505629872,0.30764702158189383,0.09712643227469542,0.23747349181282829,-0.23000001907348722,86.99997615811968,30.465397141500816,0.07017352976906599,3,-0.10199999809265226,-0.21399998664855957,-0.44649988412857056,-0.5439999103546138,0.07000017166137784,3,0.00797371491042087,1.9565046128329682,4.125999927520752,2.058848279150495,4.130000114440918,-1.4999821188026305,4.144000053405762,0.00797371491042087
3946,2015-03-20,4.349999904632568,4.374000072479248,4.296000003814696,4.300000190734863,103599520.0,0.020168847771747878,-1.689653471451422,2.083306842565289,63.407813601978134,60.59172336847706,-0.21712893859042115,-0.25018409024110255,-0.4291834641217904,-0.5120276873633571,14.899689132926447,0.1100001335144043,0.09259179660090489,0.23349993228912336,0.06837227269341284,0.39862759188483343,0.15093610249126854,0.3160637620869782,-0.31087998390197846,91.4285179060734,37.284702235191865,0.08256382979785505,3,-0.14599990844726562,-0.25799989700317383,-0.5324998497962952,-0.6299998760223384,-0.11399984359741211,4,-0.0206895810859411,1.421046027204748,4.263999938964844,1.9565046128329682,4.125999927520752,2.058848279150495,4.130000114440918,-0.0206895810859411
3947,2015-03-23,4.2839999198913565,4.349999904632568,4.26800012588501,4.334000110626222,41455314.0,-0.015172410617969145,1.0,-1.0000095367977695,65.04298366183619,61.002328112504586,-0.13280025459242228,-0.16790491549399977,-0.3436561638708566,-0.4427958325057739,16.344450336403554,0.0819997787475586,0.08471443872963924,0.15169994831085098,-0.014071045082995504,0.3174709417046975,0.06881445161392818,0.23458544500777379,-0.2314847930908206,67.85711244663239,12.743701333893881,0.08288549669692322,3,-0.06999993324279696,-0.191999912261962,-0.46649986505508334,-0.5639998912811266,-0.047999858856200284,0,-0.01633979835041477,-1.689653471451422,4.349999904632568,1.421046027204748,4.263999938964844,1.9565046128329682,4.125999927520752,-0.01633979835041477
3948,2015-03-24,4.3379998207092285,4.349999904632568,4.260000228881837,4.277999877929688,40317217.0,0.012605019100756953,1.1428466005528821,-1.199994277975869,65.73033783114056,60.90965047337802,-0.15619561219163547,-0.21098469585577906,-0.38025796484950725,-0.49519696962661897,17.060820245448642,0.08999967575073153,0.08288209831420712,0.19189984798431414,0.006035370723411759,0.3777643252452165,0.0989676093538625,0.2848320866147658,-0.27262529608154384,87.1427768591101,32.17357138221688,0.09293223863045129,3,-0.10599970817565918,-0.24599981307983398,-0.5214998126029964,-0.6179997920989986,-0.10199975967407227,1,-0.024896220862011265,1.0,4.2839999198913565,-1.689653471451422,4.349999904632568,1.421046027204748,4.263999938964844,-0.024896220862011265
3949,2015-03-25,4.291999816894531,4.323999881744385,4.2820000648498535,4.315999984741212,35464277.0,-0.010603966278444066,1.0999928474358058,-0.4000031789174404,60.38251205935699,60.69449952150438,-0.10107169341930966,-0.1536450216307017,-0.31484350065953226,-0.4477855911555819,17.474669512574284,0.055999755859375,0.0826526496189306,0.13369984626770037,-0.05702064459841516,0.3244203371338159,0.03833960083464305,0.2290600917007577,-0.21428027035278419,53.408976995331635,-0.027957222262266157,0.0953602454330577,3,-0.059999704360961914,-0.1699998378753662,-0.4854997992515564,-0.5719997882843013,-0.20799970626830966,2,0.013513534532255234,1.1428466005528821,4.3379998207092285,1.0,4.2839999198913565,-1.689653471451422,4.349999904632568,0.013513534532255234
3950,2015-03-26,4.2160000801086435,4.263999938964844,4.1599998474121085,4.260000228881837,55361745.0,-0.017707301963697963,3.0000366800856355,1.8333267106412736,58.311341994827714,60.494025019516144,-0.011900855040559932,-0.06640055964351088,-0.2244899264686735,-0.37067435037570196,18.26825455570719,0.13199996948242276,0.08978604682877656,0.04840011596679794,-0.13393366021105457,0.23073389214465,-0.042766772122128316,0.1395670040557242,-0.12642931252939604,26.16830551414873,-29.01709634130668,0.09116688808892608,3,0.017999887466429776,-0.08399999141693204,-0.41800004243850797,-0.49600005149841353,-0.09600019454956144,3,0.029886130248248044,1.0999928474358058,4.291999816894531,1.1428466005528821,4.3379998207092285,1.0,4.2839999198913565,0.029886130248248044
3951,2015-03-27,4.236000061035156,4.25,4.182000160217285,4.242000102996826,33033132.0,0.004743828402868022,5.1818497084769275,0.13636412896234082,60.31331820236069,60.92140439957466,-0.013225352968827764,-0.0812739646427234,-0.23276704129788595,-0.39198998935279583,18.459687421437103,0.06799983978271484,0.08306358810594894,0.06250009536743129,-0.12071036610813834,0.24571055684300092,-0.02910513537035353,0.1541053261052161,-0.13505212125990873,40.00010038674019,-18.501492750246975,0.09160523073778479,3,-0.002000093460083008,-0.09399998188018799,-0.43650001287460327,-0.5160000324249263,-0.17600011825561523,4,0.023135044423752138,3.0000366800856355,4.2160000801086435,1.0999928474358058,4.291999816894531,1.1428466005528821,4.3379998207092285,0.023135044423752138
3952,2015-03-30,4.239999771118163,4.2839999198913565,4.2100000381469735,4.24399995803833,35535772.0,0.0009442186084458459,-1.3125088476124571,0.6666931574347821,63.83560212160009,61.74014865954868,-0.0024310903081969926,-0.08307476123820923,-0.22430437158508454,-0.3945491038970137,18.289403738692258,0.07399988174438299,0.0827616596007994,0.06239981651306081,-0.123007061482868,0.24780669450898918,-0.030303622484903592,0.15510325551102522,-0.12812974603475524,42.105210322768265,-22.428438585035202,0.09270343899796427,3,-0.005999803543089932,-0.08599972724914462,-0.3929997682571402,-0.5199997425079332,-0.01399993896484375,0,-0.0009433279006880735,5.1818497084769275,4.236000061035156,3.0000366800856355,4.2160000801086435,1.0999928474358058,4.291999816894531,-0.0009433279006880735
3953,2015-03-31,4.2119998931884775,4.25600004196167,4.199999809265137,4.230000019073486,46908518.0,-0.006603745151217644,-1.666659097875819,4.499821194420044,53.65079605360273,61.28557998241998,0.042939196433450455,-0.04659513220476974,-0.18590927988938155,-0.36452233424017333,18.451957840315597,0.0560002326965332,0.08558917301419999,0.027499938011170677,-0.15184554156375096,0.20684541758609232,-0.06217280177629014,0.1171726777986315,-0.08964466620923606,31.707338347876806,-28.480382327623126,0.08967273978746075,3,0.05500006675720126,-0.04999983310699552,-0.32449984550476163,-0.4919998645782475,-0.007999897003173828,1,0.0056980456921404965,-1.3125088476124571,4.239999771118163,5.1818497084769275,4.236000061035156,3.0000366800856355,4.2160000801086435,0.0056980456921404965
3954,2015-04-01,4.3420000076293945,4.3480000495910645,4.2100000381469735,4.2119998931884775,68097530.0,0.030864225483754115,-1.0597043605747816,-7.222178070942584,65.18105535097014,61.76175120863035,-0.05945105695630559,-0.1672112473859011,-0.3057879933638956,-0.493603159261788,19.021134500903354,0.1380000114440909,0.09346918669912974,0.14610004425048828,-0.04309192286979879,0.33529201137077536,0.051504060690344744,0.24069602781063182,-0.2095789868301532,96.80849175047241,35.18356619949266,0.09459598356014354,4,-0.07500004768371582,-0.1799999475479126,-0.4325000047683716,-0.6219999790191646,-0.17999982833862216,2,-0.02441270069276469,-1.666659097875819,4.2119998931884775,-1.3125088476124571,4.239999771118163,5.1818497084769275,4.236000061035156,-0.02441270069276469
3955,2015-04-02,4.309999942779541,4.374000072479248,4.300000190734863,4.3420000076293945,40153082.0,-0.0073698905558787775,-1.8461728915828375,-0.24615412830576408,63.76023267583062,61.80090888350285,-0.022618239840863197,-0.12840561232947323,-0.2679561443118299,-0.4602537976439618,19.41259367356158,0.07399988174438477,0.10290842392027866,0.10559997558593714,-0.0882358666148697,0.299435817786744,0.008682054485533719,0.20251789668634057,-0.16791575991309937,66.66658388239998,3.423641992227033,0.09691792110040337,4,-0.042999982833862305,-0.14799988269805908,-0.37250006198883057,-0.5720000267028809,-0.11999988555908203,3,-0.05243615664819967,-1.0597043605747816,4.3420000076293945,-1.666659097875819,4.2119998931884775,-1.3125088476124571,4.239999771118163,-0.05243615664819967
3956,2015-04-07,4.400000095367432,4.400000095367432,4.322000026702882,4.3400001525878915,50893331.0,0.020881706214095352,1.6000047683760998,-1.8749944120758488,66.24366511250767,61.93431793357746,-0.11709363867427935,-0.20447404918831857,-0.35173217213545716,-0.5466431559383054,19.848376290357578,0.09000015258789062,0.11555099073773079,0.1801001310348509,-0.024497383747447365,0.38469764581714916,0.07780137364370177,0.282398888426,-0.24863927691647802,100.0,36.582474988491214,0.10229875739114894,4,-0.12000012397766113,-0.18499994277954102,-0.4505001902580261,-0.6620001792907715,-0.14400005340576172,1,-0.06363640994079744,-1.8461728915828375,4.309999942779541,-1.0597043605747816,4.3420000076293945,-1.666659097875819,4.2119998931884775,-0.06363640994079744
3957,2015-04-08,4.329999923706056,4.40399980545044,4.320000171661377,4.383999824523927,38369895.0,-0.015909129578218884,-1.2702786297909328,-0.8999992052706584,61.84833186063709,61.50298393685486,-0.04456908010610672,-0.1208212536114397,-0.27941675257244913,-0.4748715578741516,20.71543664811557,0.08399963378906339,0.11410331613588909,0.09749996662139981,-0.10125770324879468,0.2962576364915943,-0.0018788683136969908,0.19687880155649662,-0.1637207486401131,63.72554748620344,-0.19492476239280165,0.09937883493509722,4,-0.04800009727478116,-0.11100006103515714,-0.3774999976158151,-0.5889999866485605,-0.12799978256225675,2,-0.06235565489234951,1.6000047683760998,4.400000095367432,-1.8461728915828375,4.309999942779541,-1.0597043605747816,4.3420000076293945,-0.06235565489234951
3958,2015-04-09,4.389999866485597,4.389999866485597,4.331999778747559,4.360000133514403,33503927.0,0.013856799962293609,2.8667069332738233,-0.5555516309627159,64.66666949236966,61.97900142941182,-0.10774795895623157,-0.16137175051250008,-0.3345511763936395,-0.5329248007646727,21.442673316433407,0.059999942779541016,0.10464756133815278,0.1398999214172374,-0.04840427927526214,0.32820412210973693,0.045747821070987627,0.23405202176348716,-0.20470304098889436,92.78352796014227,24.880188291324103,0.09415210034624985,4,-0.10800004005432218,-0.17100000381469815,-0.3894999623298654,-0.615999937057496,-0.18400001525878995,3,-0.03735763993623242,-1.2702786297909328,4.329999923706056,1.6000047683760998,4.400000095367432,-1.8461728915828375,4.309999942779541,-0.03735763993623242
3959,2015-04-10,4.400000095367432,4.420000076293945,4.369999885559082,4.406000137329102,31392768.0,0.0022779565343906683,1.9411946201422101,-0.20000317894267183,58.80830215670039,62.03421922517545,-0.11266521392054418,-0.16120761500352465,-0.3388890950570964,-0.5372279711219337,21.764241873709018,0.05000019073486328,0.09903701028195577,0.1382001399993893,-0.05705255611472637,0.33345283611350496,0.04057379194233146,0.23582648805644713,-0.19720703147443075,83.33333333333334,17.108406843514842,0.09762634805705775,4,-0.0989999771118164,-0.17300009727478027,-0.39050018787384033,-0.6220002174377441,-0.062000274658203125,4,-0.04454547612135007,2.8667069332738233,4.389999866485597,-1.2702786297909328,4.329999923706056,1.6000047683760998,4.400000095367432,-0.04454547612135007
3960,2015-04-13,4.464000225067139,4.4720001220703125,4.412000179290772,4.423999786376953,42156612.0,0.014545483707395723,1.1428461951107047,-6.666693157434634,57.600021362304744,61.732741798502566,-0.15397960133895783,-0.20915315002203183,-0.3975915119419753,-0.5947178365591999,22.24379908102094,0.07200002670288086,0.08997624759468703,0.18520026206970197,-0.018555685350597706,0.38895620949000165,0.08332228835955213,0.2870782357798518,-0.23948645993404316,94.73690814921243,30.390569422765836,0.10187797371015002,4,-0.12800025939941406,-0.2110002040863037,-0.44950032234191895,-0.6860003471374512,-0.06400012969970703,0,-0.06765233659275283,1.9411946201422101,4.400000095367432,2.8667069332738233,4.389999866485597,-1.2702786297909328,4.329999923706056,-0.06765233659275283
3961,2015-04-14,4.400000095367432,4.455999851226807,4.381999969482422,4.440000057220459,34677851.0,-0.014336945894473985,1.055565121792919,-0.9999880792017833,57.75402092218261,61.05701055412285,-0.07182251441115195,-0.12875687550260473,-0.3277675712603534,-0.5248328494103518,22.976274669745838,0.0820002555847168,0.08724467997772223,0.10660011768341082,-0.0872293664714654,0.30042960183828704,0.009685375605972268,0.20351485976084938,-0.14578796740187006,52.63154592539379,-10.805122399673614,0.09691474207743833,4,-0.06400012969970703,-0.14700007438659668,-0.37950021028518677,-0.6220002174377441,0.003999710083008701,1,-0.04772728036257834,1.1428461951107047,4.464000225067139,1.9411946201422101,4.400000095367432,2.8667069332738233,4.389999866485597,-0.04772728036257834
3962,2015-04-15,4.438000202178955,4.4679999351501465,4.389999866485597,4.394000053405762,34332124.0,0.008636387724521244,-1.9999724904404963,-1.1000047683761296,56.83062387467794,61.41032475646454,-0.08804106327157779,-0.15136232454743137,-0.35796375483777965,-0.556954792650469,23.66090105892261,0.0780000686645499,0.09343926874444186,0.12990021705627441,-0.06079047246473923,0.32059090657728806,0.034554872295768035,0.2252455618167808,-0.15765351492082313,75.71440249044625,14.645345240653448,0.09534534476050677,4,-0.0970001220703125,-0.18500018119812012,-0.4135003089904785,-0.6600003242492676,-0.032000064849853516,2,-0.04100949795539155,1.055565121792919,4.400000095367432,1.1428461951107047,4.464000225067139,1.9411946201422101,4.400000095367432,-0.04100949795539155
3963,2015-04-16,4.352000236511231,4.434000015258789,4.329999923706056,4.421999931335449,45912324.0,-0.019378089623677708,1.2127711381206312,-1.5908967759414592,53.88603596536642,60.15532260250857,0.022245775688120695,-0.05046528942634687,-0.2684155109738873,-0.4657406156531305,24.223051725984753,0.1080002784728995,0.0950846295016472,0.03280024528503489,-0.13916512822318694,0.20476561879325672,-0.053182441469076025,0.1187829320391458,-0.048655137075638066,15.49315638893749,-44.62212977527261,0.08598268675411111,4,0.033999919891356534,-0.0990002155303964,-0.3275003433227548,-0.5740003585815439,-0.02800035476684659,3,-0.03446693180505889,-1.9999724904404963,4.438000202178955,1.055565121792919,4.400000095367432,1.1428461951107047,4.464000225067139,-0.03446693180505889
3964,2015-04-17,4.263999938964844,4.388000011444092,4.260000228881837,4.3540000915527335,57637734.0,-0.020220655506428153,-1.6122518489684994,1.2857220708446904,53.06121207734725,58.966542536010415,0.10953721191620058,0.05101951283288653,-0.17678473300165987,-0.37244200292676366,24.600393524416088,0.12799978256225497,0.09218742470216235,-0.06210005283355713,-0.2109454385291265,0.08674533286201225,-0.13652274568134182,0.01232264001422756,0.20800018310546875,1.8866566500819109,-59.939946252981436,0.07442269284778447,4,0.10200023651123047,-0.0009999275207519531,-0.2395000457763672,-0.48600006103515625,0.0840001106262207,4,-0.013602272178295904,1.2127711381206312,4.352000236511231,-1.9999724904404963,4.438000202178955,1.055565121792919,4.400000095367432,-0.013602272178295904
3965,2015-04-20,4.297999858856201,4.303999900817871,4.225999832153319,4.2719998359680185,33269404.0,0.00797371491042087,3.1052552326457326,-0.28888865341414127,53.884695156164035,57.59332365197224,0.08231206259047763,0.020761855080197122,-0.20281569094316954,-0.3996466753306116,23.76664300285272,0.07800006866455167,0.1027145044768698,-0.029800128936767756,-0.17641915418706944,0.11681889631353393,-0.10310964156191904,0.04350938368838353,0.16976026535034183,29.752064487272456,-33.39642792607441,0.07330951262515085,4,0.051000118255615234,-0.01699972152709961,-0.25349992513656616,-0.5199999809265137,0.14800024032592773,0,0.009306645687902071,-1.6122518489684994,4.263999938964844,1.2127711381206312,4.352000236511231,-1.9999724904404963,4.438000202178955,0.009306645687902071
3966,2015-04-21,4.260000228881837,4.334000110626222,4.110000133514403,4.320000171661377,52261314.0,-0.008841235742729214,4.090918942936502,-2.307688075413609,51.20194952866534,56.410392281753154,0.10992395298960567,0.054465708717091665,-0.15660855520999384,-0.3575585185278509,22.45774638827457,0.22399997711181818,0.09234235013657077,-0.0632997751235953,-0.21255080499176238,0.08595125474457177,-0.13792529005767928,0.011325739810488678,0.19808948364257706,41.8994911958234,-22.9231029532408,0.07462551493408362,4,0.030999898910521573,0.020999908447264737,-0.21450036764144986,-0.4820003509521493,0.19599962234496981,1,0.0328638166581372,3.1052552326457326,4.297999858856201,-1.6122518489684994,4.263999938964844,1.2127711381206312,4.352000236511231,0.0328638166581372
3967,2015-04-22,4.214000225067139,4.2820000648498535,4.188000202178955,4.263999938964844,39852056.0,-0.010798122381033837,1.186044190624047,0.8333293596865711,50.11766646228132,54.79383638952112,0.15392594065509613,0.10008398220155712,-0.09960703084430023,-0.3069934150185918,21.442249934845197,0.09399986267089844,0.08384522499056768,-0.10579979419708252,-0.2620501528864745,0.050450564492309447,-0.18392497354177806,-0.02767461485238698,0.22320411271667417,32.098805404745306,-35.38782256430288,0.07812517934469582,4,0.07699990272521973,0.0689997673034668,-0.1685003638267517,-0.43600034713745117,0.20399999618530273,2,0.04508770057796441,4.090918942936502,4.260000228881837,3.1052552326457326,4.297999858856201,-1.6122518489684994,4.263999938964844,0.04508770057796441
3968,2015-04-23,4.230000019073486,4.269999980926514,4.171999931335448,4.230000019073486,48060706.0,0.003796818498293497,1.4500035762821193,-0.0,42.391310685744436,52.96972622608157,0.12610463307896236,0.0796626023661231,-0.10554655224325415,-0.319055150206907,20.530808100933974,0.09800004959106534,0.0648200957358469,-0.08440001010894793,-0.24539490294008903,0.07659488272219317,-0.16489745652451848,-0.003902563693377381,0.18757206645416158,43.16544541412829,-19.760696755384593,0.08049744641557068,4,0.06100010871887207,0.05299997329711914,-0.18750005960464478,-0.45200014114379883,0.17999982833862216,3,0.041607592780617875,1.186044190624047,4.214000225067139,4.090918942936502,4.260000228881837,3.1052552326457326,4.297999858856201,0.041607592780617875
3969,2015-04-24,4.349999904632568,4.349999904632568,4.24399995803833,4.263999938964844,50497849.0,0.02836876714373293,1.4651160211804497,100.0,52.42718109503522,52.394966196384956,-0.0019373905925847978,-0.0377022847982893,-0.214335663940302,-0.43501788885640646,19.253038998726844,0.11999988555908203,0.05664044684043201,0.032699871063232244,-0.12868513431978723,0.19408487644625172,-0.04799263162827749,0.11339237375474198,0.04911786377428484,100.0,35.9959707715837,0.08069250269150993,4,-0.06099987030029297,-0.06699991226196289,-0.3074999451637268,-0.5720000267028809,0.046000003814698154,4,-0.005977016886941633,1.4500035762821193,4.230000019073486,1.186044190624047,4.214000225067139,4.090918942936502,4.260000228881837,-0.005977016886941633
3970,2015-04-27,4.3420000076293945,4.366000175476073,4.25600004196167,4.3379998207092285,50109559.0,-0.0018390568226575033,3.2307318459832564,0.046513819966177816,46.09163883510368,51.09914596448729,-0.014598322190775725,-0.020847662062908334,-0.1955670896576791,-0.42419988094865424,19.43506616606013,0.11000013351440341,0.03924377867025086,0.01839997768402135,-0.13602181576184957,0.17282177112989228,-0.05881091903891367,0.09561087440695637,0.03977070268391181,90.62493597158384,29.88638277394412,0.0772108967229354,4,-0.05299997329711914,-0.05099987983703613,-0.28700006008148193,-0.564000129699707,0.03000020980834872,0,0.0013818613429588122,1.4651160211804497,4.349999904632568,1.4500035762821193,4.230000019073486,1.186044190624047,4.214000225067139,0.0013818613429588122
3971,2015-04-28,4.334000110626222,4.383999824523927,4.303999900817871,4.3480000495910645,37365280.0,-0.0018424451840433065,-1.162149623042746,-3.499821194421044,50.29413146544016,50.37286903012753,-0.018936441499679546,-0.005406603480820671,-0.17757211362113967,-0.4131762429256538,19.693770784176408,0.07999992370605558,0.027910807067329735,0.0055000782012948335,-0.14333620452965334,0.154336360932243,-0.06891806316417881,0.07991821956676848,-0.22399997711181818,76.4152174108631,15.391304112913296,0.07441814136547396,4,-0.06200003623962491,-0.04299998283386319,-0.2280001640319833,-0.5080001354217543,-0.06800031661987305,1,0.025842174826277153,3.2307318459832564,4.3420000076293945,1.4651160211804497,4.349999904632568,1.4500035762821193,4.230000019073486,0.025842174826277153
3972,2015-04-29,4.236000061035156,4.388000011444092,4.223999977111816,4.3400001525878915,53293573.0,-0.022611916725794767,-1.5624953433965638,7.428610354223968,39.27577859611948,48.749507100211204,0.052966568037129846,0.0972652751980645,-0.06922016164332412,-0.3119890632869735,19.7409901996415,0.1640000343322754,0.009416370512565386,-0.09229998588561994,-0.24164683339749793,0.05704686162625805,-0.16697340964155938,-0.0176265621296805,-0.12051993370056202,29.629678686932525,-26.24594723147558,0.07467342375593918,4,0.013000011444091797,0.05500006675720215,-0.08800005912780762,-0.3680000305175781,-0.03000020980834961,2,0.05193573820154507,-1.162149623042746,4.334000110626222,3.2307318459832564,4.3420000076293945,1.4651160211804497,4.349999904632568,0.05193573820154507
3973,2015-04-30,4.236000061035156,4.2820000648498535,4.190000057220459,4.23799991607666,47901189.0,0.0,1.0444411477980757,0.019229358471187893,38.418071866393944,47.122491521216396,0.03886901190253056,0.10451398464429484,-0.05878377547857205,-0.30883344463824347,20.026339115842635,0.09200000762939453,-0.0060469625972858765,-0.09349999427795375,-0.23925468749605816,0.05225469894015067,-0.1663773408870064,-0.020622647668901095,-0.10961913833618198,23.23233053010818,-27.965094146481135,0.0728773466090524,4,0.013000011444091797,0.05500006675720215,-0.0830000638961792,-0.3680000305175781,-0.04200029373168945,3,0.04296509858236619,-1.5624953433965638,4.236000061035156,-1.162149623042746,4.334000110626222,3.2307318459832564,4.3420000076293945,0.04296509858236619
3974,2015-05-04,4.236000061035156,4.263999938964844,4.182000160217285,4.2280001640319815,36497646.0,0.0,1.5625069849571962,-4.000238435861197,32.29811227153081,44.723982311812705,0.038531547162866886,0.10136246829913098,-0.049486208108472596,-0.306188675110056,19.56142016128489,0.0819997787475586,-0.02501594933711182,-0.08819999694824254,-0.2396388823216471,0.06323888842516201,-0.16391943963494526,-0.012480554261539822,-0.09915437478637745,26.213563017779556,-18.67185942063754,0.07571944268670229,5,0.013000011444091797,0.05500006675720215,-0.07400000095367432,-0.3680000305175781,-0.07600021362304776,0,0.04107643622989743,1.0444411477980757,4.236000061035156,-1.5624953433965638,4.236000061035156,-1.162149623042746,4.334000110626222,0.04107643622989743
3975,2015-05-05,4.084000110626222,4.25,4.081999778747559,4.214000225067139,64618020.0,-0.03588289618007945,-1.5074514269447015,-16.250223520293726,28.41528381605538,42.19213056596716,0.17543184197287331,0.24829307029932846,0.10894723705065079,-0.15099586721509262,19.175982358698242,0.1680002212524414,-0.04047716462202544,-0.22889995574951083,-0.4146421773741844,-0.043157734124837255,-0.3217710665618476,-0.13602884493717404,0.3039999008178702,0.6537027312154916,-41.46519633764288,0.09287111081233694,5,0.1509997844696036,0.19299983978271396,0.0929999351501456,-0.19200003147125333,0.1640000343322745,1,0.07639563892499601,1.5625069849571962,4.236000061035156,1.0444411477980757,4.236000061035156,-1.5624953433965638,4.236000061035156,0.07639563892499601
3976,2015-05-06,4.119999885559082,4.130000114440918,4.0320000648498535,4.099999904632568,56749093.0,0.008814832017068674,3.8999487405676683,-0.15384587169423866,28.219128510391414,39.75895968242383,0.13129125252971807,0.20052168099483403,0.07980297209883513,-0.18630738169097372,18.70334807745141,0.09800004959106445,-0.04888195310773025,-0.17890017032623273,-0.3786789322135986,0.020878591561133142,-0.27878955126991567,-0.0790107893825498,0.26188012123107907,24.719054469277484,-12.607016536743831,0.09988938094368295,5,0.09000015258789062,0.13200020790100098,0.0630001425743103,-0.22799980640411377,0.15000009536743164,2,0.061165130795741485,-1.5074514269447015,4.084000110626222,1.5625069849571962,4.236000061035156,1.0444411477980757,4.236000061035156,0.061165130795741485
3977,2015-05-07,4.059999942779541,4.119999885559082,4.01200008392334,4.099999904632568,67343905.0,-0.014563093312173536,1.6999976158119352,-2.0,29.261314568681826,38.300071224972434,0.18679215984824715,0.2521864968568597,0.14565123711936323,-0.12567368095841402,18.22573861300053,0.10799980163574219,-0.06316666377879976,-0.2254001140594486,-0.45113444456856566,0.0003342164496684674,-0.3382672793140076,-0.11253294880488962,0.3078848663330076,17.77772675816054,-21.388455500613162,0.11286716525455859,5,0.1400001049041748,0.18200016021728516,0.12800008058547974,-0.16799986362457275,0.15199995040893644,3,0.0507388803276132,3.8999487405676683,4.119999885559082,-1.5074514269447015,4.084000110626222,1.5625069849571962,4.236000061035156,0.0507388803276132
3978,2015-05-08,4.225999832153319,4.23799991607666,4.102000236511231,4.110000133514403,65679776.0,0.04088667283579617,-1.0606091256868526,-2.8999952316238704,47.570321408318385,37.76042014867056,0.022534963675728825,0.0772297816014822,-0.015481177216179809,-0.28728981281110455,17.232610652773612,0.17799997329711914,-0.06888365863937196,-0.05120022296905624,-0.2728131661645703,0.17041272022645781,-0.1620066945668137,0.05960624862870123,0.12053189344787629,84.92058386094476,39.34352215353638,0.11080647159775718,5,-0.025999784469603604,0.016000270843506748,-0.031999826431273526,-0.24099981784820468,-0.10199975967407138,4,-0.004732603341425556,1.6999976158119352,4.059999942779541,3.8999487405676683,4.119999885559082,-1.5074514269447015,4.084000110626222,-0.004732603341425556
3979,2015-05-11,4.203999996185304,4.239999771118163,4.179999828338623,4.236000061035156,30108747.0,-0.0052058298253188084,2.0000357632473915,-0.27586334469249324,43.89610132251347,37.51647153616054,0.024190679356067335,0.08832116787032263,0.011682179492779277,-0.2609257747501301,15.930522383015752,0.05999994277954013,-0.07076139132830406,-0.06340005397796578,-0.27941223960459904,0.1526121316486675,-0.1714061467912824,0.04460603883535086,0.12245983091522117,80.67226048941978,31.726387066759678,0.10800609281331681,5,-0.003999948501587802,0.03800010681152255,0.0105000138282767,-0.17899990081787198,-0.07600021362304688,0,-0.0023787414107780958,-1.0606091256868526,4.225999832153319,1.6999976158119352,4.059999942779541,3.8999487405676683,4.119999885559082,-0.0023787414107780958
3980,2015-05-12,4.162000179290772,4.176000118255615,4.105999946594238,4.162000179290772,46808695.0,-0.009990441706146935,4.000034059945821,-0.0,43.669237114748505,36.78037216386147,0.042434867615543936,0.1122931692392326,0.05904420746436401,-0.21488941195256483,14.36998930097238,0.09800004959106534,-0.0677884008800369,-0.09029986858367867,-0.2900567251217865,0.10945698795442915,-0.19017829685273213,0.009578559685374799,0.14559206321912121,65.78960577224785,15.293434687154146,0.09987842826905376,5,0.03799986839294345,0.0799999237060538,0.05249983072280795,-0.13600015640258878,-0.03999996185302912,1,-0.0004806179222713869,2.0000357632473915,4.203999996185304,-1.0606091256868526,4.225999832153319,1.6999976158119352,4.059999942779541,-0.0004806179222713869
3981,2015-05-13,4.190000057220459,4.239999771118163,4.1560001373291025,4.190000057220459,45597148.0,0.006727505219487506,-1.4705832854157732,0.0,48.41268439629528,37.79558391943655,-0.00909607647510402,0.07141545952486261,0.03400552753925545,-0.2362538724126484,12.942390078577803,0.08399963378906072,-0.08331357985462162,-0.05179998874664271,-0.2406465108033835,0.13704653331009808,-0.1462232497750131,0.04262327228172769,0.09985665577424108,78.07027083551216,24.204030982109657,0.09442326102837019,5,-0.042999982833862305,0.05200004577636719,0.024499952793121338,-0.14700007438659668,0.015999794006347656,2,0.013842502851065142,4.000034059945821,4.162000179290772,2.0000357632473915,4.203999996185304,-1.0606091256868526,4.225999832153319,0.013842502851065142
3982,2015-05-14,4.25600004196167,4.26800012588501,4.144000053405762,4.197999954223634,47138554.0,0.01575178611930461,2.024382585030849,100.0,51.61290704264683,39.261676716797986,-0.08041747216175121,-0.009400603309691391,-0.02949479573440339,-0.2936983149266328,11.238723327809733,0.12400007247924805,-0.09193964847782166,0.023300004005432307,-0.14178385214310385,0.18838386015396846,-0.05924192406883577,0.10584193207970038,0.017185273288748526,92.77102896356786,36.000008806508916,0.08254192807426798,5,-0.11599993705749512,-0.01399993896484375,-0.008499979972839355,-0.17599999904632568,0.012000083923339844,3,0.00328945931081126,-1.4705832854157732,4.190000057220459,4.000034059945821,4.162000179290772,2.0000357632473915,4.203999996185304,0.00328945931081126
3983,2015-05-15,4.202000141143799,4.2800002098083505,4.185999870300293,4.277999877929688,50025689.0,-0.012687946495644642,1.3499967217609208,-1.3103383072306845,39.99999999999993,40.117442019961224,-0.035478605372204264,0.03455724617415079,0.02913680952878739,-0.23350961624293642,10.291104310009525,0.09400033950805753,-0.10644394956567815,-0.023199892044067028,-0.17882100600368567,0.1324212219155516,-0.10101044902387635,0.05461066493574229,-0.19000005722045898,55.172442142475155,3.7097481344672545,0.07781055697980926,5,-0.0559999942779541,0.039999961853027344,0.0484997034072876,-0.12000024318695068,0.03200006484985263,4,0.0023797600449286804,2.024382585030849,4.25600004196167,-1.4705832854157732,4.190000057220459,4.000034059945821,4.162000179290772,0.0023797600449286804
3984,2015-05-18,4.205999851226807,4.2280001640319815,4.1599998474121085,4.205999851226807,31824444.0,0.0009518586265251372,2.0908795353072467,-0.0,40.76084174872572,41.48917067914682,-0.049373524444026984,0.027394028010857774,0.028621260969673656,-0.23018060887080694,10.290896966198984,0.06800031661987305,-0.10462558287670909,-0.01630017757415736,-0.1710360724761406,0.1384357173278259,-0.09366812502514854,0.06106776987683382,-0.1886397647857665,57.47112262095585,10.509352126365833,0.07736794745099157,5,-0.059999704360961914,0.03600025177001953,0.044499993324279785,-0.1239999532699585,0.018000125885009766,0,-0.019495906240615035,1.3499967217609208,4.202000141143799,2.024382585030849,4.25600004196167,-1.4705832854157732,4.190000057220459,-0.019495906240615035
3985,2015-05-19,4.3379998207092285,4.352000236511231,4.230000019073486,4.230000019073486,64346739.0,0.03138373137220163,-1.2592674354944269,100.0,50.232541634600196,43.935105470725574,-0.1581899817978103,-0.10693838106509812,-0.09912704663420069,-0.3554788627322618,10.63900934273355,0.14600038528442472,-0.09903584143083322,0.11369979381561279,-0.046106776296751306,0.2735063639279769,0.03379650875943074,0.19360307887179484,-0.315386931800842,93.26903678978796,47.96612054686666,0.0799032850561822,5,-0.15599966049194336,-0.09599971771240234,-0.07399976253509521,-0.24799978733062744,-0.14400005340576172,1,-0.048409416050330445,2.0908795353072467,4.205999851226807,1.3499967217609208,4.202000141143799,2.024382585030849,4.25600004196167,-0.048409416050330445
3986,2015-05-20,4.400000095367432,4.40399980545044,4.315999984741212,4.326000213623047,49546011.0,0.014292364504539412,1.1463553630098684,0.6851853487098882,59.951471339676964,47.34512288972503,-0.19701341151495289,-0.16644622646911422,-0.15445566391611987,-0.4102211205111601,10.740068297593645,0.08799982070922852,-0.08760751076383855,0.16870007514953578,-0.008958483120639293,0.34635863341971085,0.0798707960144478,0.25752935428462376,-0.36421171255493157,98.46164850098727,49.06213819392148,0.08882927913508762,5,-0.1470000743865958,-0.16000008583068848,-0.10550010204315186,-0.284000039100647,-0.16000032424926847,2,-0.06318178906913718,-1.2592674354944269,4.3379998207092285,2.0908795353072467,4.205999851226807,1.3499967217609208,4.202000141143799,-0.06318178906913718
3987,2015-05-21,4.40399980545044,4.4079999923706055,4.363999843597412,4.392000198364259,31304296.0,0.0009090249991630106,3.4000190735049087,0.16215711165095464,60.14492878816946,48.742301487486266,-0.16437046139803435,-0.1638842380865766,-0.1512128267610393,-0.407344884779838,10.858179031507287,0.04400014877319336,-0.0577377414889888,0.16319980621338015,-0.030187243198630753,0.35658685562539105,0.06650628150737514,0.25989333091938516,-0.3461187372796637,98.3870223459609,43.790647730833655,0.09669352470600533,5,-0.14699983596801847,-0.16399979591369718,-0.10949981212616056,-0.2879997491836557,-0.04399967193603693,3,-0.0449591196572231,1.1463553630098684,4.400000095367432,-1.2592674354944269,4.3379998207092285,2.0908795353072467,4.205999851226807,-0.0449591196572231
3988,2015-05-22,4.406000137329102,4.4099998474121085,4.381999969482422,4.381999969482422,28060257.0,0.0004542079852467573,-1.3333068425652919,2.000079475461951,60.24098115973842,50.558399247177924,-0.15438817631705337,-0.1602385344514632,-0.1445085261214949,-0.40369713952125785,10.833964855950512,0.027999877929686612,-0.028022294274078874,0.15640013217926008,-0.05046558101557874,0.3632658453740989,0.05296727558184067,0.2598329887766795,-0.32010955522233875,98.40011596679723,38.552328095039016,0.10343285659741952,5,-0.14800024032592773,-0.1830000877380371,-0.10900008678436279,-0.2900000810623169,-0.2820000648498535,4,-0.03132092763114325,3.4000190735049087,4.40399980545044,1.1463553630098684,4.400000095367432,-1.2592674354944269,4.3379998207092285,-0.03132092763114325
3989,2015-05-25,4.323999881744385,4.3959999084472665,4.322000026702882,4.3959999084472665,18870084.0,-0.01861104244867884,1.0555515083280396,-2.9999801319240613,65.78947368421056,53.01620331045149,-0.059872032355635874,-0.08462476368636018,-0.0587034643777562,-0.31535059073907323,11.49017528546935,0.08400011062621981,0.00514533697420827,0.07569987773895281,-0.12882275640457053,0.28022251188247616,-0.0265614393328093,0.17796119481071493,-0.20569837310708738,52.22219573124398,-14.488933212244966,0.10226131707176181,5,-0.04699993133544922,-0.11299991607666016,-0.00449979305267334,-0.2079998254776001,-0.25999975204467773,0,-0.02081398663554679,-1.3333068425652919,4.406000137329102,3.4000190735049087,4.40399980545044,1.1463553630098684,4.400000095367432,-0.02081398663554679
3990,2015-05-26,4.3480000495910645,4.3979997634887695,4.315999984741212,4.326000213623047,53995594.0,0.005550455250474595,-2.9047240608077884,-0.3055531640120496,65.2406594380332,54.885978315089034,-0.061143358125231195,-0.11399706453116121,-0.07718750837417954,-0.33238533433573103,12.101103187427622,0.0819997787475577,0.012495769784024446,0.09940004348754883,-0.105718033316621,0.30451812029171865,-0.00315899491453564,0.2019590818896333,-0.20052870707628578,34.0426719152646,-36.41125030627882,0.10255903840208491,5,-0.0710000991821289,-0.13700008392333984,-0.033499956130981445,-0.23199999332427979,-0.1979999542236328,1,-0.028518875589918724,1.0555515083280396,4.323999881744385,-1.3333068425652919,4.406000137329102,3.4000190735049087,4.40399980545044,-0.028518875589918724
3991,2015-05-27,4.446000099182129,4.455999851226807,4.363999843597412,4.369999885559082,54663768.0,0.022539109584481576,-1.0909021945272284,3.4545809220365435,74.55472435953058,57.435069128076115,-0.13299699725853475,-0.21415602637333286,-0.16790311898316546,-0.42252390490925684,12.746450746649781,0.10799980163574219,0.02844686979212696,0.19180009365081752,-0.028675559533921202,0.41227574683555623,0.08156226705844816,0.3020379202431869,-0.272275906177617,92.8573131562903,15.08999478390605,0.11023782659236955,5,-0.1380002498626709,-0.21200013160705566,-0.13100004196166992,-0.33000004291534424,-0.31200027465820224,2,-0.05668023532546007,-2.9047240608077884,4.3480000495910645,1.0555515083280396,4.323999881744385,-1.3333068425652919,4.406000137329102,-0.05668023532546007
3992,2015-05-28,4.455999851226807,4.458000183105469,4.414000034332275,4.440000057220459,37547701.0,0.0022491569549261126,3.399914171275987,0.2105230136023691,68.25398026801307,60.57440026896646,-0.12476351176556477,-0.21800616015443897,-0.1715126179776938,-0.4207240347156258,13.194972907341901,0.04400014877319336,0.0498708095307947,0.19079985618591344,-0.04711526984954517,0.42871498222137205,0.07184229316818413,0.30975741920364275,-0.24840257923561904,98.5913175462397,20.831243218080004,0.1189575630177294,5,-0.14699983596801758,-0.22099971771240234,-0.16999971866607666,-0.339999794960022,-0.3379998207092285,3,-0.04847398728013319,-1.0909021945272284,4.446000099182129,-2.9047240608077884,4.3480000495910645,1.0555515083280396,4.323999881744385,-0.04847398728013319
3993,2015-05-29,4.418000221252441,4.5,4.418000221252441,4.460000038146973,89444813.0,-0.008527744892967926,-2.9047683923705723,-2.625022352029564,66.56349948588638,63.441362239762086,-0.05911911332052,-0.1746255696657677,-0.12698121187085754,-0.37182431688361905,13.475739862161994,0.0819997787475586,0.06565778528644373,0.14370021820068324,-0.10326289613513939,0.39066333253650587,0.02021866103277148,0.267181775368595,-0.1753465417052542,55.43490655029055,-21.049783227911917,0.12348155716791137,5,-0.05300021171569824,-0.16200017929077148,-0.13100016117095947,-0.30200016498565674,-0.47400021553039506,4,-0.013128131469761661,3.399914171275987,4.455999851226807,-1.0909021945272284,4.446000099182129,-2.9047240608077884,4.3480000495910645,-0.013128131469761661
3994,2015-06-01,4.4099998474121085,4.464000225067139,4.394000053405762,4.443999767303467,40316014.0,-0.0018108586327921783,-1.1212331389846182,0.8095254314259975,70.26141117310499,65.66679218848483,-0.02138728872835305,-0.1611852421359794,-0.11227839815648988,-0.35276391356212233,13.592808569750368,0.07000017166137695,0.07463473967048007,0.12699985504150302,-0.12645624316866044,0.3804559532516665,0.0002718059364212877,0.25372790414658475,-0.12617075659247146,51.08687764981424,-25.64562581174603,0.12672804910508179,6,-0.001999855041503018,-0.15399980545043856,-0.12299978733062655,-0.2939997911453238,-0.5439999103546134,0,-0.06485255891804442,-2.9047683923705723,4.418000221252441,3.399914171275987,4.455999851226807,-1.0909021945272284,4.446000099182129,-0.06485255891804442
3995,2015-06-02,4.3959999084472665,4.438000202178955,4.352000236511231,4.427999973297119,66409107.0,-0.0031745894442734013,2.307657744399478,0.9411805954868152,67.22406639996757,66.47485830629492,0.0019055647141978937,-0.12923872729344676,-0.0960493435212415,-0.3301958798508222,12.661894590961662,0.08599996566772372,0.09970958305158106,0.09739992618560844,-0.1425302411006948,0.3373300934719117,-0.022565157457543172,0.21736500982876006,-0.07758347215877137,29.72955557417103,-44.89907626373761,0.1199650836431517,6,0.012000083923338956,-0.1399998664855966,-0.10999989509582608,-0.27999985218048185,-0.43599987030029386,1,-0.07552315415421085,-1.1212331389846182,4.4099998474121085,-2.9047683923705723,4.418000221252441,3.399914171275987,4.455999851226807,-0.07552315415421085
3996,2015-06-03,4.372000217437743,4.429999828338623,4.360000133514403,4.400000095367432,69598431.0,-0.0054594384689148345,-1.6922935847118228,0.8749944120759287,60.43167503704914,66.50671900061488,0.0240443024305268,-0.09000648563605207,-0.07282591591913512,-0.29474271052857315,11.2964006718863,0.06999969482421964,0.12534792604246103,0.06080021858215279,-0.16573208244682647,0.28733251961113204,-0.052465931932337284,0.17406636909664286,-0.024530410955406978,13.513522221290339,-56.3904158475142,0.11326615051448974,6,0.035999774932862216,-0.11600017547607333,-0.08200013637542636,-0.2310001850128165,-0.2560000419616699,2,-0.050777701516313556,2.307657744399478,4.3959999084472665,-1.1212331389846182,4.4099998474121085,-2.9047683923705723,4.418000221252441,-0.050777701516313556
3997,2015-06-04,4.2659997940063485,4.349999904632568,4.251999855041504,4.322000026702882,101077145.0,-0.024245292351224412,-1.3333314411248307,2.0000170299726885,55.26312693665999,65.9536240869395,0.12115115905806739,0.0339593406764882,0.03327820735416598,-0.17756537899404545,9.782274706567497,0.12000036239623935,0.13113521135758344,-0.05550019741058243,-0.2504765736344359,0.139476178813271,-0.1529883855225087,0.04198799070134385,0.23400020599365146,5.64513337973556,-63.390798326909795,0.09748818811192665,6,0.11000013351440341,-0.009999752044678623,0.015500307083128995,-0.12499976158142179,-0.03999996185302912,3,-0.030942329080249742,-1.6922935847118228,4.372000217437743,2.307657744399478,4.3959999084472665,-1.1212331389846182,4.4099998474121085,-0.030942329080249742
3998,2015-06-05,4.205999851226807,4.303999900817871,4.199999809265137,4.248000144958496,76217654.0,-0.01406468487500645,-2.8518283045025474,0.7500021287284679,50.0,64.19923812202721,0.1674016447408757,0.09737666215399088,0.09094593892254643,-0.10818873223277059,9.755871038967594,0.10400009155273438,0.12061447283681037,-0.11450014114379847,-0.3117309658982581,0.08273068361066116,-0.2131155535210283,-0.015884728766568657,0.28904014587402305,2.272739587717128,-65.40771441720932,0.09861541237723001,6,0.14400005340576172,0.05000019073486328,0.06400024890899658,-0.06499981880187988,0.07000017166137695,4,-0.020922449791233477,-1.3333314411248307,4.2659997940063485,-1.6922935847118228,4.372000217437743,2.307657744399478,4.3959999084472665,-0.020922449791233477
3999,2015-06-08,4.193999767303467,4.245999813079834,4.176000118255615,4.239999771118163,44342071.0,-0.002853087101236995,1.4137789287622806,1.0952305264472262,36.76471619456336,61.035244428308346,0.1777100574520567,0.11445743268716946,0.10190922896165766,-0.08570076652460479,9.82329125094021,0.06999969482421875,0.10822506436210677,-0.1260002136230467,-0.3245210857646077,0.0725206585185143,-0.2252606496938272,-0.026739777552266197,0.2892386222839356,6.870092855816866,-55.19527242129572,0.09926043607078043,6,0.14400029182434082,0.062000274658203125,0.07600033283233643,-0.05299973487854004,0.07200002670288175,0,-0.0596089116481181,-2.8518283045025474,4.205999851226807,-1.3333314411248307,4.2659997940063485,-1.6922935847118228,4.372000217437743,-0.0596089116481181
4000,2015-06-09,4.1599998474121085,4.2179999351501465,4.125999927520752,4.2179999351501465,52579154.0,-0.008106800614635867,2.1724092572039297,1.260871368004273,26.744174226595433,55.72296108020444,0.20365407248632916,0.15631411490122193,0.13690597000324178,-0.04357153215565379,9.425970110729388,0.09200000762939453,0.09349354270642873,-0.1599001169204719,-0.358757883891097,0.03895765005015317,-0.259329000405784,-0.06047123343515981,0.30480424589538657,11.184187823707934,-44.36562519191051,0.09942888348531245,6,0.1530001163482675,0.09600019454956144,0.11000025272369474,-0.01899981498718173,0.17799997329712003,1,-0.07067305796597745,1.4137789287622806,4.193999767303467,-2.8518283045025474,4.205999851226807,-1.3333314411248307,4.2659997940063485,-0.07067305796597745
4001,2015-06-10,4.248000144958496,4.2659997940063485,4.138000011444092,4.162000179290772,48560325.0,0.021153918455341314,1.0983697542710247,-1.482755785752418,37.000046888920096,52.25030181586078,0.09455757228076678,0.07682045623207401,0.050300859238721074,-0.12441304874769088,9.500161233756277,0.12799978256225675,0.08175045319529861,-0.07479982376098615,-0.26727038320538465,0.11767073568341235,-0.1710351034831854,0.0214354559612131,0.18969961508605948,54.46438834984524,4.154194433818503,0.09623527972219925,6,0.06499981880187988,0.007999897003173828,0.007999777793884277,-0.07700014114379883,0.12999963760376065,2,-0.06779663299995886,2.1724092572039297,4.1599998474121085,1.4137789287622806,4.193999767303467,-2.8518283045025474,4.205999851226807,-0.06779663299995886
4002,2015-06-11,4.269999980926514,4.320000171661377,4.2199997901916495,4.2659997940063485,73478274.0,0.005178868930625358,-1.0833370586160622,0.04651381996616797,39.032251862163406,49.191274302113776,0.048499228976048414,0.058945399157444456,0.02985167345964168,-0.13882995551586852,9.654303102567646,0.10000038146972745,0.06887823105378565,-0.05349998474121076,-0.24504723645322724,0.13804726697080572,-0.149273610597219,0.04227364111479748,0.14276379251613758,74.2267382413088,28.760343673524176,0.09577362585600828,6,0.02500009536743164,-0.01399993896484375,-0.03899991512298584,-0.08899986743927002,0.08200025558471769,3,-0.036065528369633615,1.0983697542710247,4.248000144958496,2.1724092572039297,4.1599998474121085,1.4137789287622806,4.193999767303467,-0.036065528369633615
4003,2015-06-12,4.2119998931884775,4.296000003814696,4.150000095367432,4.2719998359680185,45303591.0,-0.013583158781525606,1.7036950369327812,-14.999284777688395,40.60403087279582,45.89600982430164,0.08292570052551351,0.12409549539702436,0.08966307420293074,-0.07449718666322447,10.157572734301285,0.14599990844726474,0.035965862080201916,-0.11200006008148122,-0.30225983807712,0.07825971791415753,-0.2071299490793006,-0.016870171083661845,0.17782277258042178,44.32982342299873,-0.2703582845173855,0.09512988899781943,6,0.07000017166137606,0.08900022506713778,0.009000182151793545,-0.020999789237976962,0.20200014114379794,4,0.003323822250680175,-1.0833370586160622,4.269999980926514,1.0983697542710247,4.248000144958496,2.1724092572039297,4.1599998474121085,0.003323822250680175
4004,2015-06-15,4.124000072479248,4.179999828338623,4.102000236511231,4.170000076293944,38409513.0,-0.020892645522508246,1.363641618079461,0.7666674613960068,33.0303008409676,42.09670253996831,0.14090806320183802,0.21675000170646896,0.17429805423046485,0.018397927326173402,10.580159046702189,0.1099996566772461,0.007364389309176822,-0.19589989185333234,-0.3999039939185822,0.00810421021191754,-0.2979019428859573,-0.0938978408207074,0.24471677422979976,10.091670877270898,-34.36328760277801,0.10200205103262498,6,0.1419999599456787,0.1770000457763672,0.09700000286102295,0.07899999618530273,0.23000001907348544,0,0.036857407307841594,1.7036950369327812,4.2119998931884775,-1.0833370586160622,4.269999980926514,1.0983697542710247,4.248000144958496,0.036857407307841594
4005,2015-06-16,4.127999782562257,4.139999866485597,4.0339999198913565,4.110000133514403,77041063.0,0.0009698617877580418,4.047638510444921,-0.3912966859820715,21.908074814635924,37.816302515255735,0.10604659810294237,0.20681443575535674,0.16794222028646733,0.01732267125510578,11.36636937420953,0.10599994659424006,-0.01977672571609279,-0.18140017986297519,-0.4023917367600047,0.039591377034054354,-0.29189595831148996,-0.07090440141446042,0.2140454031270096,32.867055916610774,-5.239563068221841,0.11049577844851471,6,0.06400012969970614,0.13900017738342196,0.09300029277801425,0.08300030231475741,0.23400020599365146,1,0.033430237091348625,1.363641618079461,4.124000072479248,1.7036950369327812,4.2119998931884775,-1.0833370586160622,4.269999980926514,0.033430237091348625
4006,2015-06-17,4.122000217437743,4.168000221252441,4.0920000076293945,4.142000198364259,38608724.0,-0.0014533831009044818,1.111116262127885,-1.1111317155875697,20.284694187500904,33.929809987571396,0.08141607928126326,0.20123658356374197,0.16856595009102548,0.025858282405267552,11.64315976881413,0.07600021362304688,-0.051057095957128595,-0.17349975109100413,-0.40520878268005944,0.058209280498051186,-0.2893542668855318,-0.05764523529647647,0.18307953635577423,30.76930771975328,0.3006419786825205,0.11585451579452745,6,0.054999828338623935,0.14499974250793546,0.09899985790252774,0.08899986743927091,0.17399978637695312,2,0.0524016477140683,4.047638510444921,4.127999782562257,1.363641618079461,4.124000072479248,1.7036950369327812,4.2119998931884775,0.0524016477140683
4007,2015-06-18,4.205999851226807,4.208000183105469,4.056000232696533,4.124000072479248,65775334.0,0.020378367141687725,2.534864379338641,-4.099992847435441,32.56573968269919,31.992669952315744,-0.013398596132262242,0.10713562078571748,0.08231238599776436,-0.056687822301734414,11.741270288806579,0.15199995040893555,-0.0791268195111936,-0.07960011959075963,-0.30869488971237047,0.1494946505308512,-0.19414750465156505,0.034947265470045785,0.06655032249845139,65.64880772548783,36.75449189731589,0.1145473850608056,6,-0.028999805450439453,0.06100010871887207,-0.011499762535095215,0.0050002336502075195,0.0780000686645499,3,0.04089394612918995,1.111116262127885,4.122000217437743,4.047638510444921,4.127999782562257,1.363641618079461,4.124000072479248,0.04089394612918995
4008,2015-06-19,4.26800012588501,4.296000003814696,4.185999870300293,4.190000057220459,111240326.0,0.014740912232823478,-1.5581294772560728,0.9512229161578452,39.27493295820193,32.27158292605336,-0.07339781186563421,0.03611845008371173,0.016797885062278084,-0.11596511874709226,11.506596028144822,0.11000013351440341,-0.10040111405347396,-0.010699844360351207,-0.2327298657295893,0.2113301770088869,-0.12171485504496982,0.1003151663242674,-0.23400020599365323,89.31302711419006,60.61412352074343,0.11101501068461901,6,-0.09100008010864258,-0.0010001659393310547,-0.07700002193450928,-0.026000022888183594,-0.06599998474121094,4,0.019681374917673633,2.534864379338641,4.205999851226807,1.111116262127885,4.122000217437743,4.047638510444921,4.127999782562257,0.019681374917673633
4009,2015-06-22,4.2340002059936515,4.239999771118163,4.144000053405762,4.208000183105469,72904252.0,-0.007966241539017815,4.052729326138977,0.33333333333332194,38.12317515186092,33.53591636219397,-0.0370201955423326,0.06643633381067549,0.04649365431393182,-0.07912488123247918,12.035033529917017,0.12400007247924805,-0.11267660182142158,-0.04019978046417361,-0.26201208101502527,0.18161252008667805,-0.15110593073959944,0.07070636981125222,-0.1947602844238281,76.33596261015481,45.794206318696254,0.11090615027542586,6,-0.05700016021728427,0.032999753952027255,-0.040000081062316006,0.007999897003174716,0.04199981689453214,0,0.04251294746840495,-1.5581294772560728,4.26800012588501,2.534864379338641,4.205999851226807,1.111116262127885,4.122000217437743,0.04251294746840495
4010,2015-06-23,4.223999977111816,4.276000022888184,4.205999851226807,4.263999938964844,110963560.0,-0.002361886725390061,1.1875009313206872,-1.5384587169424286,38.92213346163222,33.74948153693976,-0.018983108213284083,0.07027342774117873,0.04992155562892009,-0.06692039584818943,12.529666365111463,0.07000017166137695,-0.11725931451555027,-0.04400000572204554,-0.26405172209823924,0.17605171065414815,-0.1540258639101424,0.0660258524660513,-0.1796248538970957,69.99996026353251,35.76324692524012,0.11002585818809674,6,-0.04699993133544922,0.042999982833862305,-0.029999852180480957,0.018000125885009766,0.0279998779296875,1,0.030776542411301122,4.052729326138977,4.2340002059936515,-1.5581294772560728,4.26800012588501,2.534864379338641,4.205999851226807,0.030776542411301122
4011,2015-06-24,4.193999767303467,4.245999813079834,4.162000179290772,4.2199997901916495,76655772.0,-0.007102322436294717,1.1538348677694816,0.6500011920940102,43.91891184385503,34.292443757127714,0.0028514636969152463,0.08477275058408651,0.07492855678595145,-0.034293187486190924,12.632070441279497,0.08399963378906161,-0.11274783498385332,-0.06140019893646276,-0.26691617708118454,0.14411577920825902,-0.1641581880088241,0.041357790135898576,-0.14459214647674656,57.4998609223631,18.834928152989747,0.1027579890723611,6,-0.02899980545044034,0.07300019264221191,0.018000364303588867,0.048000335693359375,0.028000354766845703,2,0.04005727958360317,1.1875009313206872,4.223999977111816,4.052729326138977,4.2340002059936515,-1.5581294772560728,4.26800012588501,0.04005727958360317
4012,2015-06-25,4.239999771118163,4.300000190734863,4.1599998474121085,4.162000179290772,121970980.0,0.010968051112762112,-2.414631877046125,-2.9999816601254787,52.94117161777424,35.66323717323643,-0.05347507049101363,0.022936834915928017,0.023141874792348638,-0.07666947824169146,12.534122016446664,0.1400003433227548,-0.0980583866721032,-0.004600191116334251,-0.1871487758350936,0.1779483936024251,-0.09587448347571392,0.08667410124304542,-0.18566030263168365,61.5382264118641,17.51521416160186,0.0912742923593796,6,-0.07299971580505282,0.027000188827515537,0.006500244140625888,0.0020003318786629976,0.046000003814698154,3,0.013207602764036208,1.1538348677694816,4.193999767303467,1.1875009313206872,4.223999977111816,4.052729326138977,4.2340002059936515,0.013207602764036208
4013,2015-06-26,4.360000133514403,4.360000133514403,4.193999767303467,4.2119998931884775,106921710.0,0.02830197379104904,1.2432445494057414,1.8974489078538141,62.099154343736956,38.89310978465525,-0.16793385644168612,-0.1071238364168865,-0.09859759974825,-0.19400405958667033,12.057759440395438,0.1660003662109366,-0.09162189320804526,0.11830017566680784,-0.05421696713566693,0.2908173184692826,0.032041604265570456,0.20455874706804522,-0.2958342361379884,100.0,49.159177090489706,0.08625857140123719,6,-0.16300010681152344,-0.0930001735687247,-0.11150014400482089,-0.11800003051757724,-0.019999980926511896,4,-0.017431241122872754,-2.414631877046125,4.239999771118163,1.1538348677694816,4.193999767303467,1.1875009313206872,4.223999977111816,-0.017431241122872754
4014,2015-06-29,4.124000072479248,4.2199997901916495,4.124000072479248,4.151999950408936,88646558.0,-0.054128452708309016,-5.8571525885557945,-0.18918805718171194,47.9729856717954,41.78921099100631,0.07606528157008619,0.11209859439628111,0.13572209773815835,0.043827466988213715,11.859222708789565,0.23600006103515536,-0.09397063659267513,-0.10339989662170446,-0.26419325750105926,0.05739346425765035,-0.18379657706138186,-0.023003216182027053,-0.04208412093455394,0.0,-53.549720509391705,0.08039668043967763,6,0.0840001106262207,0.14299988746643066,0.1164999008178711,0.11800003051757812,0.18200016021728516,0,0.018913692360257084,1.2432445494057414,4.360000133514403,-2.414631877046125,4.239999771118163,1.1538348677694816,4.193999767303467,0.018913692360257084
4015,2015-06-30,4.064000129699707,4.165999889373778,4.064000129699707,4.081999778747559,74262485.0,-0.014548967440602079,-10.333527604111378,0.6428474114441213,39.30232042360902,43.9022805727961,0.140843346574135,0.15383800568768713,0.19221374020062587,0.10724462798654422,12.316503602109432,0.10199975967407138,-0.09553682810896902,-0.146799850463867,-0.3027831650931603,0.009183464165426258,-0.2247915077785132,-0.06880819314922082,0.2960000038146964,0.0,-51.226716882511006,0.0779916573146466,6,0.14400005340576172,0.20299983024597168,0.17999982833862305,0.17799997329711914,0.32200002670288086,1,0.05216532638352578,-5.8571525885557945,4.124000072479248,1.2432445494057414,4.360000133514403,-2.414631877046125,4.239999771118163,0.05216532638352578
4016,2015-07-01,4.150000095367432,4.184000015258788,4.079999923706056,4.099999904632568,59104790.0,0.02116140819958079,-1.3111092273131923,-2.7778425347038254,43.5064981979267,45.11792040782138,0.06619383877855434,0.053074759451682496,0.10485749685092394,0.025452129507239185,12.737148514774349,0.11999988555908114,-0.08130005436211363,-0.0496998786926266,-0.18797358162845423,0.08857382424320104,-0.11883673016054086,0.019436972775287664,0.20408003807067754,29.054042080878755,-18.467578625172184,0.06913685146791397,7,0.06200003623962402,0.11699986457824707,0.09399986267089844,0.09200000762939453,0.21399974822998047,2,0.02457825477833908,-10.333527604111378,4.064000129699707,-5.8571525885557945,4.124000072479248,1.2432445494057414,4.360000133514403,0.02457825477833908
4017,2015-07-02,4.133999824523927,4.223999977111816,4.127999782562257,4.142000198364259,47744501.0,-0.0038554868616427207,-8.599799732977214,-0.1600068664288848,45.578227246973555,45.81828643990712,0.07923975848783993,0.06184995780943492,0.12077054645311591,0.04717432314929049,12.83485929487646,0.09600019454955966,-0.06089835423444967,-0.05910015106201083,-0.196648476972749,0.07844817484872735,-0.12787431401738036,0.009674011893358703,0.2142787088394149,23.648545243952512,-23.273966110833925,0.06877416295536914,7,0.078000307083129,0.13300013542175204,0.13700008392333896,0.1080002784728995,0.24200010299682528,3,0.021286962090405925,-1.3111092273131923,4.150000095367432,-10.333527604111378,4.064000129699707,-5.8571525885557945,4.124000072479248,0.021286962090405925
4018,2015-07-03,4.118000030517578,4.199999809265137,4.070000171661377,4.122000217437743,34504124.0,-0.0038702938281307553,-1.5999952316238706,0.499999999999889,49.62962701323901,47.096781091171344,0.08015341248035224,0.0747515470309299,0.13597960180408108,0.06819047089340913,12.63403727905155,0.12999963760375977,-0.03823827015272041,-0.0706999540328983,-0.21208723169289456,0.07068732362709795,-0.14139359286289643,-6.3152029001756205e-06,0.22459293477249087,33.74997019764919,-17.094798250700862,0.0706936388299983,7,0.09400010108947754,0.14899992942810059,0.15400004386901855,0.12400007247924805,0.2779998779296884,4,0.04079644078928468,-8.599799732977214,4.133999824523927,-1.3111092273131923,4.150000095367432,-10.333527604111378,4.064000129699707,0.04079644078928468
4019,2015-07-06,3.9440000057220463,4.052000045776366,3.9440000057220463,4.010000228881837,75507152.0,-0.042253526834885036,-2.272717420753099,16.49928477768884,40.612258750263635,47.28457278990817,0.2332160095988436,0.24144069420165826,0.3032821422932028,0.24602243567731863,12.537032777849152,0.17400002479553178,-0.033197932822520926,-0.23219999074935904,-0.41089656907572225,-0.05350341242299583,-0.32154827991254065,-0.14285170158617744,0.3930211028562156,0.0,-50.924544177552505,0.08934828916318165,7,0.20800006389617876,0.26000010967254594,0.3665000200271602,0.3120000362396236,0.41399979591369496,0,0.10040571660530406,-1.5999952316238706,4.118000030517578,-8.599799732977214,4.133999824523927,-1.3111092273131923,4.150000095367432,0.10040571660530406
4020,2015-07-07,3.865999937057495,4.0,3.865999937057495,3.9500000476837163,56867843.0,-0.01977689364893176,-2.1904734873212575,1.2727246455341805,37.832695095719814,46.60832648455981,0.28507166772401593,0.3122973461164724,0.3737981714692138,0.32715237346756076,12.185449905413707,0.13400006294250488,-0.040043559735574163,-0.29550006389617955,-0.5218296109673215,-0.06917051682503805,-0.4086648374317505,-0.18233529036060858,0.45530032740651816,0.0,-51.26508835525362,0.1131647735355708,7,0.2470000982284546,0.28600013256073,0.4660000801086426,0.3900001049041748,0.3440001010894784,1,0.11381280465667376,-2.272717420753099,3.9440000057220463,-1.5999952316238706,4.118000030517578,-8.599799732977214,4.133999824523927,0.11381280465667376
4021,2015-07-08,3.9600000381469727,3.9800000190734863,3.8320000171661377,3.8519999980926514,55362523.0,0.02431456353334127,1.0,-1.2857130692945589,38.418101292308,44.99465200395245,0.17253157121403273,0.20618598037918368,0.2735099156451506,0.23641344053345215,12.46969456494615,0.14800000190734863,-0.04219129908268293,-0.18709995746612584,-0.4265255026185768,0.05232558768632556,-0.30681273004235177,-0.06738718488989992,0.33398220667264944,32.65306991321441,-16.09889073992477,0.11971277257622567,7,0.13600003719329834,0.17099988460540771,0.37199997901916504,0.29600000381469727,0.32200002670288086,2,0.10757578640200127,-2.1904734873212575,3.865999937057495,-2.272717420753099,3.9440000057220463,-1.5999952316238706,4.118000030517578,0.10757578640200127
4022,2015-07-09,4.116000175476073,4.130000114440918,3.953999996185303,3.982000112533569,53927634.0,0.03939397369352027,1.172841759176514,1.2407408633839931,43.425613886012876,42.919814175316446,-0.003249368333818836,0.0401136597831,0.11606402854445985,0.08525339791097153,12.882280183511307,0.1760001182556148,-0.041544769630376344,-0.02339982986450284,-0.2559910936088583,0.20919143387985262,-0.13969546173668057,0.09289580200767489,0.14102349113127044,77.173999661808,32.166712001025694,0.11629563187217777,7,-0.08800017833709628,-0.020000100135802334,0.21599984169006436,0.1399998664855966,0.113999843597413,3,0.06025258929748567,1.0,3.9600000381469727,-2.1904734873212575,3.865999937057495,-2.272717420753099,3.9440000057220463,0.06025258929748567
4023,2015-07-10,4.225999832153319,4.230000019073486,4.1579999923706055,4.208000183105469,66388909.0,0.026724891153466324,4.538458716942376,0.13432567606758367,49.67530972139492,43.10896129193861,-0.1500335353236757,-0.07250051855140871,0.005867019488382752,-0.01928125159751115,12.420728995314967,0.113999843597413,-0.0411031667356756,0.08589982986450106,-0.1476935154950887,0.3194931752240904,-0.03089684281529337,0.2026965025442955,-0.39399981498718173,98.99492791432245,55.55663127239576,0.11679667267979475,7,-0.1949998140335074,-0.12999975681304843,0.09000015258789151,0.030000209808350498,0.059999942779541904,4,0.03549458147777562,1.172841759176514,4.116000175476073,1.0,3.9600000381469727,-2.1904734873212575,3.865999937057495,0.03549458147777562
4024,2015-07-13,4.276000022888184,4.297999858856201,4.2160000801086435,4.251999855041504,56453527.0,0.011831564770646619,1.4117638809026007,1.3333686552930615,52.044025687711596,44.52470632128334,-0.19691254396928404,-0.11650252914647119,-0.04375358601903123,-0.06414082579108538,11.59477429763375,0.0819997787475577,-0.049955632892529245,0.12830002307891863,-0.11285605254330111,0.3694560987011384,0.007721985267808762,0.2488780608900285,-0.4360400056838989,95.27900355325663,52.92029975523775,0.12057803781110996,7,-0.21100008487701416,-0.1799999475479126,0.026999950408935547,-0.019999980926513672,-0.012000083923339844,0,0.02806358393750208,4.538458716942376,4.225999832153319,1.172841759176514,4.116000175476073,1.0,3.9600000381469727,0.02806358393750208
4025,2015-07-14,4.2659997940063485,4.2659997940063485,4.2119998931884775,4.254000186920166,32426670.0,-0.0023386877521764937,8.000278164115496,0.4999801319240615,52.87539857009887,45.565695251524694,-0.17348963818176077,-0.10080175067647712,-0.0285819868096171,-0.04964462799642089,10.20688523565904,0.06400012969970614,-0.07785505156643424,0.11139979362487917,-0.13521806266069536,0.35801764991045326,-0.011909134517908093,0.23470872176766644,-0.4077181831359873,93.13303096117018,50.513029439073854,0.12330892814278713,7,-0.2009998559951791,-0.16999971866607755,0.031000256538390225,-0.009999752044678623,-0.10599994659424006,1,0.021565872496911664,1.4117638809026007,4.276000022888184,4.538458716942376,4.225999832153319,1.172841759176514,4.116000175476073,0.021565872496911664
4026,2015-07-15,4.3379998207092285,4.3420000076293945,4.251999855041504,4.269999980926514,43489695.0,0.01687764420524318,1.3684184108818953,5.666838863500475,53.83411525124231,46.483016140887884,-0.2414036009871685,-0.16420900046805187,-0.09562793203434872,-0.11674823295187586,9.260633939690223,0.09000015258789062,-0.07483765468391113,0.1725998401641844,-0.08660408291055521,0.43180376323892444,0.04299787862681459,0.3022018017015542,-0.46212947991943354,98.96902402005665,56.31547719257865,0.12960196153736997,7,-0.2509998083114624,-0.24199974536895752,-0.053499817848205566,-0.0819997787475586,-0.2799997329711914,2,-0.029506636203901038,8.000278164115496,4.2659997940063485,1.4117638809026007,4.276000022888184,4.538458716942376,4.225999832153319,-0.029506636203901038
4027,2015-07-16,4.377999782562257,4.386000156402588,4.3420000076293945,4.349999904632568,47353868.0,0.00922083068377999,-1.0000216745778876,0.4117638809026399,50.75123716908495,46.60763949153744,-0.27172735360524225,-0.2009660999722458,-0.1281725935082596,-0.15179300489756553,8.824533950754763,0.048000335693359375,-0.05610355411654844,0.20399980545044016,-0.07176051296193897,0.47976012386281885,0.0661196462442506,0.34187996465662973,-0.47416166176208563,96.49106662957975,58.56783523652409,0.1378801592061894,7,-0.26899969577789395,-0.26899969577789395,-0.0934997797012338,-0.12199974060058683,-0.4039998054504408,3,-0.021927757533194425,1.3684184108818953,4.3379998207092285,8.000278164115496,4.2659997940063485,1.4117638809026007,4.276000022888184,-0.021927757533194425
4028,2015-07-17,4.352000236511231,4.3959999084472665,4.3400001525878915,4.389999866485597,33990488.0,-0.005938681439542903,1.240003051775275,-1.3571355585830631,61.53847081978359,48.93277416592854,-0.23361087913014433,-0.17744869759452353,-0.10021764326724725,-0.12244005875165254,9.306970070777625,0.055999755859375,-0.047194190407748415,0.17380025386810427,-0.11041726520353379,0.45801777293974233,0.031691494332285686,0.31590901340392286,-0.4095891528628668,76.08713680042294,31.98852063438089,0.14210875953581897,7,-0.2380002737045297,-0.2380002737045297,-0.07650017738342374,-0.09600019454956144,-0.6180002689361586,4,-0.028033136674538883,-1.0000216745778876,4.377999782562257,1.3684184108818953,4.3379998207092285,8.000278164115496,4.2659997940063485,-0.028033136674538883
4029,2015-07-20,4.414000034332275,4.446000099182129,4.3540000915527335,4.360000133514403,39828736.0,0.0142462762986304,-1.7878796636129335,-1.4210638591560134,67.6767669469892,52.24878214940292,-0.2480109913594113,-0.23744591004722437,-0.1587920486561618,-0.18046834719045002,9.569154713775779,0.09399986267089755,-0.0373109553190476,0.22680006027221644,-0.07567084959130543,0.5292709701357383,0.07556460534045506,0.3780355152039778,-0.42623006820402054,86.32477064967982,35.13408602914512,0.15123545493176094,7,-0.2749999761581421,-0.2749999761581421,-0.12249994277954102,-0.15799999237060547,-0.45799994468688965,0,-0.02899869923058962,1.240003051775275,4.352000236511231,-1.0000216745778876,4.377999782562257,1.3684184108818953,4.3379998207092285,-0.02899869923058962
4030,2015-07-21,4.3540000915527335,4.429999828338623,4.352000236511231,4.427999973297119,32308522.0,-0.013593099753706372,-1.0000000000000229,-1.3703706974197702,60.58091542865393,54.711317053441356,-0.12461290239231193,-0.17624341277467703,-0.0946393070668865,-0.11651806914793372,10.198463024661224,0.07799959182739169,-0.031136080927544718,0.16030011177062864,-0.1509601892546497,0.47156041279590655,0.004669961257989463,0.3159302622832678,-0.31124250945801357,52.577375334276724,-1.3550577063040379,0.15563015051263904,7,-0.15400004386901767,-0.21500003337860019,-0.07050001621246249,-0.09800004959106356,-0.47800016403198153,1,-0.020670682291096032,-1.7878796636129335,4.414000034332275,1.240003051775275,4.352000236511231,-1.0000216745778876,4.377999782562257,-0.020670682291096032
4031,2015-07-22,4.361999988555908,4.389999866485597,4.317999839782715,4.3379998207092285,27085522.0,0.0018373672106013483,-1.2499962747172788,-0.3243271108132625,61.9247025751218,56.76677135223123,-0.0777707280862927,-0.18025351455226168,-0.0992104818983135,-0.1218861135183289,10.36358907535367,0.07200002670288175,0.0014195074801675034,0.15989999771118146,-0.16033272377900687,0.4801327192013698,-0.00021636303391314726,0.3200163584562761,-0.2708533044106991,34.375046566034364,-22.421956546559592,0.16011636074509422,7,-0.059999942779541016,-0.2229999303817749,-0.1325000524520874,-0.10599994659423828,-0.28999996185302646,2,-0.04630906503295851,-1.0000000000000229,4.3540000915527335,-1.7878796636129335,4.414000034332275,1.240003051775275,4.352000236511231,-0.04630906503295851
4032,2015-07-23,4.296000003814696,4.377999782562257,4.25,4.369999885559082,58092804.0,-0.01513067054433026,1.844449860392137,-3.083306842565403,58.8469209862475,57.78583927054819,0.018380243972593746,-0.11577907512926089,-0.032605710051391235,-0.05425002908791843,10.85585597663495,0.12799978256225675,0.04657863701690168,0.09110000133514351,-0.23149857547990305,0.4136985781501896,-0.07019928707237977,0.2523992897426668,-0.16227090986505655,23.469377825136636,-34.74576231286754,0.16129928840752308,7,0.03299999237060636,-0.15699994564056308,-0.07400000095367343,-0.039999961853026456,-0.25,3,-0.055400352855056734,-1.2499962747172788,4.361999988555908,-1.0000000000000229,4.3540000915527335,-1.7878796636129335,4.414000034332275,-0.055400352855056734
4033,2015-07-24,4.2839999198913565,4.322000026702882,4.257999897003174,4.274000167846681,37703811.0,-0.0027933156221331412,-2.0476039100373944,-0.13513200033504966,70.14218397730379,59.796745747169545,0.04411166468072292,-0.11569649198192788,-0.01838696710405774,-0.03932577311172647,11.328400580244146,0.06400012969970792,0.08792462434714743,0.08289992809295565,-0.23374155704979493,0.3995414132357058,-0.0754208144784192,0.2412206706643305,-0.1127983053138184,17.346889125685,-46.239657465419995,0.1583207425713751,7,0.0450000762939462,-0.14499986171722323,-0.061999917030333584,-0.027999877929686612,-0.268000125885008,4,-0.07236226624098585,1.844449860392137,4.296000003814696,-1.2499962747172788,4.361999988555908,-1.0000000000000229,4.3540000915527335,-0.07236226624098585
4034,2015-07-27,4.202000141143799,4.297999858856201,4.199999809265137,4.274000167846681,42577327.0,-0.019140938440922572,-1.5789252439062647,-7.2001812026145,69.8113483396579,61.67851794378722,0.12796786070231825,-0.02904255245458298,0.06479542767898216,0.044512354407979515,11.611935370605456,0.09800004959106445,0.1127250970750362,-0.0029998540878297675,-0.317557490079416,0.3115577819037565,-0.16027867208362245,0.15427896390796292,0.24399995803833008,0.869709440338347,-67.83708059314165,0.15727881799579307,7,0.12099981307983398,-0.06300008296966553,0.01999986171722412,0.053999900817871094,-0.28800010681152344,0,-0.11137557302445378,-2.0476039100373944,4.2839999198913565,1.844449860392137,4.296000003814696,-1.2499962747172788,4.361999988555908,-0.11137557302445378
4035,2015-07-28,4.276000022888184,4.297999858856201,4.2199997901916495,4.225999832153319,34362257.0,0.01761063285548614,-1.516120100904405,-0.6944468359879504,69.08214507843634,63.37274348014211,0.062062191473082784,-0.0910118114956413,-0.011392974559209179,-0.027615355814354814,11.415397639451427,0.09599971771240234,0.12365831409813488,0.0604000329971317,-0.24838664156010015,0.3691867075543631,-0.09399330428148378,0.2147933702757472,0.16508007049560547,40.00010038673973,-31.893007283462595,0.1543933372786158,7,0.04699993133544922,-0.1369999647140503,-0.054000020027160645,-0.019999980926513672,-0.37000012397766113,1,-0.07483627959072292,-1.5789252439062647,4.202000141143799,-2.0476039100373944,4.2839999198913565,1.844449860392137,4.296000003814696,-0.07483627959072292
4036,2015-07-29,4.251999855041504,4.309999942779541,4.2160000801086435,4.303999900817871,34321425.0,-0.005612761393408272,1.9374897554724126,-1.0399969482538105,59.770103917742794,64.37483978554855,0.08110994387699577,-0.06216552957676491,0.008095906232204797,-0.0010652167278841773,11.422512977206498,0.09399986267089755,0.12718373873366318,0.03129987716674787,-0.2762918398517442,0.3388915941852395,-0.12249598134249773,0.18509573567599347,0.18425863265991183,29.213513245627283,-40.27614136325455,0.15379585850924582,7,0.0710000991821289,-0.1129997968673706,-0.029999852180480957,0.004000186920166016,-0.23999977111816406,2,-0.08842896056897487,-1.516120100904405,4.276000022888184,-1.5789252439062647,4.202000141143799,-2.0476039100373944,4.2839999198913565,-0.08842896056897487
4037,2015-07-30,4.2220001220703125,4.300000190734863,4.185999870300293,4.296000003814696,39985844.0,-0.007055440732346541,1.7804869538923165,1.4230733961779531,49.67534779741214,63.05671500528504,0.09683751178242339,-0.02659873453003314,0.0330137973254665,0.031527535435727394,11.83057289011394,0.11400032043457031,0.1297814582057475,-0.003099870681762873,-0.307975247106393,0.3017755057428668,-0.1555375588940775,0.14933781753055175,0.20953319206237797,26.470742918450245,-37.6638002871442,0.15243768821231485,7,0.09399986267089844,-0.0830000638961792,-0.006000161170959473,0.03399991989135742,-0.3120000362396236,3,-0.035528207254971855,1.9374897554724126,4.251999855041504,-1.516120100904405,4.276000022888184,-1.5789252439062647,4.202000141143799,-0.035528207254971855
4038,2015-07-31,4.285999774932861,4.285999774932861,4.208000183105469,4.23799991607666,41959654.0,0.015158609903394682,2.249992549397495,-0.648647777870862,50.79363277255651,61.18081120812586,0.025134274453371575,-0.08154794378349894,-0.035493278969311426,-0.028841933192394364,11.764767906928803,0.07799959182739258,0.12690236311239467,0.05249979496002233,-0.24919189597998415,0.3541914859000288,-0.09834605050998046,0.20334564043002512,0.13571220144653307,80.64503724326755,19.605287977818953,0.15084584547000318,7,0.02200007438659668,-0.14699971675872803,-0.0689997673034668,-0.029999732971191406,-0.307999849319458,4,-0.055996216453820136,1.7804869538923165,4.2220001220703125,1.9374897554724126,4.251999855041504,-1.516120100904405,4.276000022888184,-0.055996216453820136
4039,2015-08-03,4.3400001525878915,4.352000236511231,4.277999877929688,4.2820000648498535,33836373.0,0.01259924883124297,-1.242419425921036,1.2083387143240503,55.48965035182719,60.61511508847843,-0.04522250288347163,-0.1099995825030744,-0.09082300648748731,-0.08090505426856964,10.873893269351207,0.07400035858154297,0.12694515109890947,0.08670016527176028,-0.1855327685321626,0.35893309907568316,-0.04941630163020161,0.22281663217372216,0.07228333954833843,92.77104972883541,34.31240022745999,0.13611646690196155,8,-0.05200028419494718,-0.2010000944137582,-0.10800015926361173,-0.08400011062622159,-0.29600000381469815,0,-0.07465445787792091,2.249992549397495,4.285999774932861,1.7804869538923165,4.2220001220703125,1.9374897554724126,4.251999855041504,-0.07465445787792091
4040,2015-08-04,4.306000232696533,4.331999778747559,4.26800012588501,4.323999881744385,26579174.0,-0.007834082648841556,2.7647471319177583,-0.3103383072306443,47.48430407876528,59.01062636666105,-0.020950573550478246,-0.043580169312052774,-0.059348642330807166,-0.04447530093978891,9.405323146038544,0.07200002670288175,0.1145541350783228,0.030700230598450062,-0.17197770037905347,0.2333781615759536,-0.07063873489030126,0.13203919608720138,0.09723191456625901,72.28921546097948,18.17185034336039,0.10133896548875167,8,-0.02400040626525879,-0.1670001745223999,-0.06850016117095947,-0.05000019073486328,-0.24000024795532138,1,-0.09103580519752474,-1.242419425921036,4.3400001525878915,2.249992549397495,4.285999774932861,1.7804869538923165,4.2220001220703125,-0.09103580519752474
4041,2015-08-05,4.386000156402588,4.388000011444092,4.328000068664552,4.328000068664552,37514798.0,0.01857870863512634,-1.0689604143544538,-3.222289922644859,50.591744775942466,58.093384565516054,-0.10860950238633293,-0.09489412954763488,-0.14415590502318487,-0.1213000487016771,7.83789693446679,0.0819997787475586,0.09074139092488043,0.08940014839172328,-0.05488668907051686,0.2336869858539634,0.017256729660602765,0.1615435671228438,0.008542699781703966,99.00997344349366,48.17671365866314,0.07214341873112023,8,-0.09900021553039551,-0.2470000982284546,-0.14850008487701416,-0.13000011444091797,-0.4000000953674321,2,-0.10943917929217839,2.7647471319177583,4.306000232696533,-1.242419425921036,4.3400001525878915,2.249992549397495,4.285999774932861,-0.10943917929217839
4042,2015-08-06,4.363999843597412,4.386000156402588,4.355999946594238,4.368000030517578,24890395.0,-0.005016031012461397,-2.0000238418806475,-0.06896863567229933,50.8928286329592,55.954567305033315,-0.08487448959408006,-0.056245405203737775,-0.12764006489460655,-0.09679507705878354,7.609798507499875,0.03000020980834961,0.07880243089479322,0.05499985218048131,-0.06441982442632099,0.17441952878728362,-0.004709986122920284,0.11470969048388291,0.024000167846679688,86.66656070275268,37.415550567268525,0.05970983830340136,8,-0.07699990272521973,-0.2249997854232788,-0.12449979782104492,-0.10799980163574219,-0.36999988555908203,3,-0.0806598928252723,-1.0689604143544538,4.386000156402588,2.7647471319177583,4.306000232696533,-1.242419425921036,4.3400001525878915,-0.0806598928252723
4043,2015-08-07,4.375999927520752,4.381999969482422,4.323999881744385,4.352000236511231,29053081.0,0.0027497901818089865,2.2222472416122496,-5.99964238884231,46.945327760520335,53.413898351795815,-0.09214164859399432,-0.059481307370699454,-0.14387322834375205,-0.10597175534304171,8.032557408884784,0.05800008773803711,0.06426816663721091,0.059499931335449396,-0.05677107204958176,0.17577093472048055,0.0013644296429333735,0.11763543302796542,-0.19000005722045898,89.9999205270645,43.56147453689672,0.05813550169251561,8,-0.08899998664855957,-0.23699986934661865,-0.13649988174438477,-0.11999988555908203,-0.38999986648559615,4,-0.10648991074231529,-2.0000238418806475,4.363999843597412,-1.0689604143544538,4.386000156402588,2.7647471319177583,4.306000232696533,-0.10648991074231529
4044,2015-08-10,4.3959999084472665,4.406000137329102,4.3540000915527335,4.383999824523927,24993073.0,0.004570379629289745,2.249947846818892,0.5000099342353804,53.608233063671854,51.69457479459975,-0.09133347786428381,-0.07381476948136712,-0.16770324877952714,-0.12293949636590717,8.419928093372825,0.052000045776368076,0.05778831530282158,0.07349991798400968,-0.046302537108708464,0.19330237307672782,0.013598690437650163,0.1334011455303692,-0.20608003616333104,92.75345793294629,45.14624206103252,0.059901227546359084,8,-0.09999990463256925,-0.2569998502731332,-0.15649986267089933,-0.1399998664855966,-0.37599992752075284,0,-0.09508644029556113,2.2222472416122496,4.375999927520752,-2.0000238418806475,4.363999843597412,-1.0689604143544538,4.386000156402588,-0.09508644029556113
4045,2015-08-11,4.357999801635741,4.3979997634887695,4.3439998626708975,4.381999969482422,31701666.0,-0.008644246497481745,-1.0769174338847154,-2.000000000000074,49.673187337012386,50.57269517451859,-0.04523547044991716,-0.03011275405463021,-0.1336023842284897,-0.08430080122607109,8.816779651072725,0.05399990081787198,0.04101800000124278,0.03089981079101456,-0.08681505299617687,0.14861467457820599,-0.027957621102581598,0.08975724268461072,-0.15943671874999943,41.46318770461666,-7.494862984125007,0.05885743189359587,8,-0.061999797821044034,-0.218999743461608,-0.1799997091293326,-0.13599979877471835,-0.305999755859375,1,-0.072051323349003,2.249947846818892,4.3959999084472665,2.2222472416122496,4.375999927520752,-2.0000238418806475,4.363999843597412,-0.072051323349003
4046,2015-08-12,4.2100000381469735,4.3379998207092285,4.202000141143799,4.326000213623047,54340815.0,-0.033960479629489004,-1.0606016819350923,4.83330684256515,43.80403497814739,49.92032708348918,0.10748308482464175,0.11363187233487437,0.009471673034005867,0.06211024801925813,8.767983987305946,0.15599966049194247,0.02680220232403041,-0.1106999635696404,-0.23933174642042765,0.017931819281146844,-0.17501585499503403,-0.04638407214424678,0.19600009918212802,3.9215182121415513,-46.26707933894943,0.06431589142539344,8,0.09400010108947665,-0.07099997997284024,-0.07749998569488614,-0.027000069618225986,-0.18599987030029297,2,-0.034204287909969544,-1.0769174338847154,4.357999801635741,2.249947846818892,4.3959999084472665,2.2222472416122496,4.375999927520752,-0.034204287909969544
4047,2015-08-13,4.2820000648498535,4.300000190734863,4.257999897003174,4.2820000648498535,38885124.0,0.01710214395498455,1.3333333333333333,-0.0,49.86738356694575,49.81741050508798,0.050164418773007036,0.03591226901660605,-0.06330173739920752,-0.010022113652984999,8.425366122689548,0.09000015258788974,0.009701973941957931,-0.03389995098113996,-0.16068013110697077,0.09288022914469085,-0.09729004104405536,0.029490139081775446,0.1199200725555416,39.2156496088299,-14.502314024932637,0.06339009006291528,8,0.02200007438659668,-0.0820000171661377,-0.16850006580352783,-0.11600005626678467,-0.40000009536743164,3,-0.06912657621014695,-1.0606016819350923,4.2100000381469735,-1.0769174338847154,4.357999801635741,2.249947846818892,4.3959999084472665,-0.06912657621014695
4048,2015-08-14,4.230000019073486,4.306000232696533,4.2280001640319815,4.2839999198913565,28559545.0,-0.012143868516776957,-1.6896755841293858,-100.0,51.93369328831919,49.4223041646982,0.10436010763899439,0.08253536164274244,-0.010760992504181388,0.04067965148650643,8.095275130375832,0.07800006866455167,0.004014866817984242,-0.07979998588561976,-0.21093201874807477,0.051332046976835244,-0.14536600231684726,-0.014233969454392259,0.16792171840667702,13.725430614348591,-44.74928312699323,0.06556601643122746,8,0.07400012016296387,0.07200002670288086,-0.1679999828338623,-0.06400001049041748,-0.24600005149841353,4,-0.05579197635248434,1.3333333333333333,4.2820000648498535,-1.0606016819350923,4.2100000381469735,-1.0769174338847154,4.357999801635741,-0.05579197635248434
4049,2015-08-17,4.285999774932861,4.285999774932861,4.223999977111816,4.26200008392334,32987345.0,0.013238712909424688,4.166716337843476,-0.44443953870336106,50.70819788611154,49.78051458773667,0.04458325786695205,0.017343685733690606,-0.0651713213859324,-0.015571440660623992,7.430538093211991,0.06199979782104492,0.011019140392026117,-0.01740021705627459,-0.13928778320264357,0.10448734909009438,-0.07834400012945864,0.04354356601690945,0.1080035306205751,42.85703859225722,-17.212903918018156,0.060943783073184314,8,0.018000364303588867,0.03000020980834961,-0.22249972820281982,-0.11999976634979248,-0.4719998836517334,0,-0.06999527056727506,-1.6896755841293858,4.230000019073486,1.3333333333333333,4.2820000648498535,-1.0606016819350923,4.2100000381469735,-0.06999527056727506
4050,2015-08-18,4.263999938964844,4.2899999618530265,4.25,4.26200008392334,24142004.0,-0.005132953131889106,-2.076917433884684,0.08332836621565239,50.85227926962585,49.8094628648126,0.06704982124698056,0.03399833491142701,-0.04070884118036311,0.00726007853121402,6.730926694934109,0.039999961853026456,0.012362571900663255,-0.034900045394897106,-0.1555611558082175,0.08576106501842329,-0.09523060060155686,0.025430509811762647,0.12616330330039993,45.58819404513134,-17.625418848065443,0.06033055520666013,8,0.040000200271606445,0.05200004577636719,-0.18349993228912354,-0.0979999303817749,-0.3940000534057617,1,-0.057223255518517924,4.166716337843476,4.285999774932861,-1.6896755841293858,4.230000019073486,1.3333333333333333,4.2820000648498535,-0.057223255518517924
4051,2015-08-19,4.1599998474121085,4.245999813079834,4.1599998474121085,4.23199987411499,41088726.0,-0.02439026572265457,-1.3888870492400067,-36.002622794468735,46.015405887775266,49.267527004236605,0.1515584143149704,0.12868699809308648,0.06175923220011459,0.11117619859139882,6.610606140384877,0.10400009155273526,0.002846392113195151,-0.12880012989044243,-0.26053125685405387,0.002930997073169017,-0.19466569337224815,-0.0629345664086367,0.22640013283070637,0.0,-65.05805692767461,0.06586556348180594,8,0.12300014495849698,0.14300012588501065,-0.07949984073638827,0.006000161170960361,-0.38399982452392445,2,-0.02596149173008444,-2.076917433884684,4.263999938964844,4.166716337843476,4.285999774932861,-1.6896755841293858,4.230000019073486,-0.02596149173008444
4052,2015-08-20,4.058000087738037,4.151999950408936,3.9500000476837163,4.151999950408936,56816112.0,-0.02451917389793279,3.2978765497229565,1.3055531640120497,36.02943067044711,48.05464954978403,0.2297478201206058,0.22339580190783526,0.16030091171080763,0.21243414668546734,7.597862279634919,0.20999979972839222,-0.0008131213216735489,-0.21889989376068097,-0.3861134208144259,-0.05168636670693605,-0.30250665728755344,-0.1352931302338085,0.3193438871915495,30.337074136754328,-31.39649337859012,0.08360676352687252,8,0.12000000476837158,0.13999998569488525,0.033499956130981445,0.10799992084503174,-0.12199997901916504,3,-0.00837849165999116,-1.3888870492400067,4.1599998474121085,-2.076917433884684,4.263999938964844,4.166716337843476,4.285999774932861,-0.00837849165999116
4053,2015-08-21,3.973999977111816,4.107999801635741,3.973999977111816,4.0,63454581.0,-0.020699878957628037,-9.307669735538623,0.27659639226508337,28.368776737553418,45.250265513548655,0.2801926913904773,0.29827333496064545,0.24166535767956043,0.295643536383706,8.63847096740642,0.13399982452392534,-0.01632227741268455,-0.28740000724792525,-0.5024665734658078,-0.07233344103004269,-0.394933290356867,-0.17986672413898352,0.3777033621830186,7.058804554917747,-48.65235250374814,0.10753328310894135,8,0.1999999284744267,0.2240000963211064,0.13500010967254683,0.19200003147125289,-0.12800002098083496,4,-0.023150480160862186,3.2978765497229565,4.058000087738037,-1.3888870492400067,4.1599998474121085,-2.076917433884684,4.263999938964844,-0.023150480160862186
4054,2015-08-24,3.733999967575073,3.9279999732971187,3.6840000152587886,3.848000049591065,95704582.0,-0.06039255433291879,-1.2803735818828512,4.384614679235553,22.813670633738,42.26587476874038,0.46534910988687317,0.5285112864749881,0.4790234710605028,0.5313734779289621,10.691618346707054,0.28999996185302734,-0.038641628004451256,-0.5040000081062321,-0.8230037073934562,-0.18499630881900808,-0.6635018577498442,-0.3444981584626201,0.5936011742230947,8.250817941039006,-43.48941401074586,0.15950184964361203,8,0.276999950408936,0.3310000896453862,0.37999999523162886,0.43200004100799605,0.1300001144409184,0,0.06695233052247573,-9.307669735538623,3.973999977111816,3.2978765497229565,4.058000087738037,-1.3888870492400067,4.1599998474121085,0.06695233052247573
4055,2015-08-25,3.9560000896453857,3.9600000381469727,3.757999897003174,3.796000003814697,82969511.0,0.05945370219552615,1.4047638307625279,-1.4035085150925055,31.99329712326221,40.95357056264203,0.20152057201532525,0.2965106250764524,0.25677770113505805,0.3068618069678859,12.728150170848341,0.22600007057189986,-0.056032786418005465,-0.26599988937377894,-0.6082327725419852,0.07623299379442683,-0.43711633095788205,-0.09488344778967583,0.320112962029631,48.39860715985679,2.5287197754466106,0.17111644158410297,8,0.03900003433227539,0.10099983215332031,0.18299996852874756,0.2099999189376831,0.031999826431274414,1,-0.03589489260526957,-1.2803735818828512,3.733999967575073,-9.307669735538623,3.973999977111816,3.2978765497229565,4.058000087738037,-0.03589489260526957
4056,2015-08-26,3.875999927520752,3.936000108718872,3.8420000076293945,3.891999959945679,49642326.0,-0.020222487439782832,-1.2381010498948402,-0.1000001490115345,30.51118320375194,38.80288163339828,0.25609111594135037,0.365644276858772,0.33579095531160696,0.38242267959994436,14.76442620909108,0.11400008201599121,-0.08465334864621354,-0.3272000551223755,-0.7022321634540205,0.04783205320926953,-0.514716109288198,-0.13968400095655298,0.35274408124096635,41.02562796303898,0.3031816090398962,0.18751605416582243,8,0.11900019645690918,0.16900014877319336,0.2935001254081726,0.2900000810623169,0.014000177383422852,2,-0.0015479984710701222,1.4047638307625279,3.9560000896453857,-1.2803735818828512,3.733999967575073,-9.307669735538623,3.973999977111816,-0.0015479984710701222
4057,2015-08-27,4.072000026702882,4.078000068664552,3.940000057220459,3.9560000896453857,62193029.0,0.0505676219936102,1.15624982537703,-7.24998137358611,39.41504428011202,37.41192063248637,0.030362828853508717,0.16635970704666025,0.13835316498782646,0.18419565654808157,16.333835293903544,0.20200014114379972,-0.10576529082161557,-0.12369995117187393,-0.5031228155591325,0.2557229132153842,-0.3134113833655032,0.06601148102175536,0.11316446257860235,91.50948276637708,54.6648554826444,0.18971143219362915,8,-0.08500003814697443,-0.026999950408936435,0.1485000252723685,0.0939999818801871,-0.1000001430511488,3,-0.07269155252299209,-1.2381010498948402,3.875999927520752,1.4047638307625279,3.9560000896453857,-1.2803735818828512,3.733999967575073,-0.07269155252299209
4058,2015-08-28,4.046000003814696,4.076000213623047,4.010000228881837,4.072000026702882,35980332.0,-0.0063850743412783295,2.8823067429596696,-0.22413824996558676,37.864080238273054,35.9847964493932,0.030751492414098358,0.18283151596869818,0.1605849721573378,0.20683693052117302,17.988057195794134,0.06599998474121005,-0.11311662068810868,-0.13769998550415163,-0.5202658812995402,0.24486591029123694,-0.3289829334018455,0.053582962393542655,0.09907132754497194,91.87815723037482,59.540101873685,0.19128294789769418,8,-0.05900001525878906,-0.000999927520751065,0.18800002336502164,0.12000000476837247,-0.03200006484985263,4,-0.027187319572939406,1.15624982537703,4.072000026702882,-1.2381010498948402,3.875999927520752,1.4047638307625279,3.9560000896453857,-0.027187319572939406
4059,2015-08-31,4.0159997940063485,4.046000003814696,3.982000112533569,4.0339999198913565,27059710.0,-0.007414782446876544,2.047592556851188,0.6923119245863202,38.07531366840072,34.56513360481263,0.020589732752441137,0.19743653800731753,0.18748675547763138,0.23311016783375127,19.46494452480198,0.06399989128112749,-0.13344996047715174,-0.15150017738342214,-0.5336379204811248,0.2306375657142805,-0.34256904893227347,0.039568694165429186,0.09218583206524933,80.62492456291199,47.39877470496641,0.19106887154885122,8,-0.05099987983703702,0.029000282287596768,0.21800023317336947,0.1500002145767203,0.06400012969970703,0,-0.04233063909243284,2.8823067429596696,4.046000003814696,1.15624982537703,4.072000026702882,-1.2381010498948402,3.875999927520752,-0.04233063909243284
4060,2015-09-01,3.9140000343322754,3.983999967575073,3.880000114440918,3.9660000801086426,39356955.0,-0.02539834783515227,1.3636378414404984,2.888871228377196,39.33717574300537,33.823108033171536,0.0756794095347968,0.2830763242161023,0.2854613462921165,0.32973009483547333,21.300705089947613,0.13599967956543058,-0.15652149756606626,-0.23389992713928187,-0.6262036890795484,0.15840383480098463,-0.4300518081094147,-0.03774804616914862,0.16200017929077148,30.508478000840412,-6.159120765967863,0.19615188097013317,9,0.003999948501586914,0.13100004196166992,0.31699997186660767,0.25199997425079346,0.11999988555908114,1,-0.012774642789397439,2.047592556851188,4.0159997940063485,2.8823067429596696,4.046000003814696,1.15624982537703,4.072000026702882,-0.012774642789397439
4061,2015-09-02,3.9059998989105225,3.95199990272522,3.890000104904175,3.9140000343322754,30754671.0,-0.002043979394884654,-2.100011324960832,0.1538486226754209,35.800599251718694,33.79768231997949,0.04901508915456443,0.2669593882360761,0.2902275047161895,0.3332711596530036,22.7118745484939,0.061999797821045366,-0.18565483196948662,-0.21790004968643206,-0.6075934711118052,0.1717933717389415,-0.41274676039911906,-0.023053338973745507,0.14000010490417392,13.13120731343134,-22.255130452994784,0.19484671071268675,9,-0.009999990463257724,0.13900017738342285,0.3250001072883606,0.2600001096725464,0.09800028800964355,2,0.02099334851212098,1.3636378414404984,3.9140000343322754,2.047592556851188,4.0159997940063485,2.8823067429596696,4.046000003814696,0.02099334851212098
4062,2015-09-03,4.01200008392334,4.026000022888184,3.8980000019073486,3.924000024795532,51347967.0,0.027137784883809912,1.206898110942802,-10.99982118909259,42.08998932826185,35.32226149672487,-0.07174069854965959,0.14043639055364388,0.18067545202312818,0.2227762672182898,23.92318091582831,0.12800002098083496,-0.21376639624449956,-0.09429987668991124,-0.4698746646531422,0.28127491127332016,-0.2820872706715267,0.09348751729170424,-0.3280000686645512,67.34688912568545,28.013519757252055,0.18778739398161562,9,-0.13100004196166992,0.03299999237060547,0.2189999222755432,0.153999924659729,0.03599977493286133,3,-0.03040876781334989,-2.100011324960832,3.9059998989105225,1.3636378414404984,3.9140000343322754,2.047592556851188,4.0159997940063485,-0.03040876781334989
4063,2015-09-04,3.910000085830689,3.9779999256134033,3.900000095367432,3.9600000381469727,51781353.0,-0.02542372780633273,-1.2285687037850845,-0.568180894556737,36.797768376097174,36.87605013476478,0.022603166248162054,0.21685299140766245,0.2739965395139978,0.3210159759605733,25.56951412876809,0.11199998855590776,-0.23457144627565052,-0.172999882698059,-0.5357251745757101,0.18972540917959213,-0.3543625286368841,0.008362763240766569,-0.21916007041931218,18.072283965334854,-19.95550369001281,0.18136264593882548,9,0.007999897003173828,0.1349999904632564,0.3174999356269832,0.2559999227523799,0.10199999809265092,4,0.015856725437352948,1.206898110942802,4.01200008392334,-2.100011324960832,3.9059998989105225,1.3636378414404984,3.9140000343322754,0.015856725437352948
4064,2015-09-07,3.9779999256134033,4.01200008392334,3.9500000476837163,3.95199990272522,30478203.0,0.01739126298977256,-3.133372540293191,-0.5200009536752216,40.272111734261024,37.79591842487575,-0.00798515445173198,0.12219710661428529,0.205537164220142,0.2510182012168869,26.93934903069948,0.10199999809265092,-0.23737397044571829,-0.08410004377365077,-0.4179060463173503,0.2497059587700492,-0.25100304504550053,0.08280295749819899,-0.2804567100524906,67.12320042850051,28.8103464034738,0.16690300127184998,9,-0.01799988746643022,0.06700015068054199,0.24550002813339233,0.18800008296966553,0.043999910354615146,0,0.009049777281202154,-1.2285687037850845,3.910000085830689,1.206898110942802,4.01200008392334,-2.100011324960832,3.9059998989105225,0.009049777281202154
4065,2015-09-08,4.044000148773193,4.0859999656677255,3.990000009536743,4.0,39886191.0,0.01659130829410782,-1.9999925494345299,1.6923119245864648,45.9497329946193,39.51131284608324,-0.06726328899422507,0.033167162415935536,0.14176913270322267,0.18284066596624982,28.243463788937234,0.10800004005432218,-0.22387770430101117,-0.0023998379707332873,-0.30575536276805604,0.3009556868265899,-0.1540776003693951,0.1492779244279281,-0.33988779706573524,78.57150676999733,33.94948737541496,0.15167776239866151,9,-0.061000108718871626,0.0009999275207519531,0.16949981451034546,0.12199985980987549,-0.008000373840332031,1,0.00890202116925809,-3.133372540293191,3.9779999256134033,-1.2285687037850845,3.910000085830689,1.206898110942802,4.01200008392334,0.00890202116925809
4066,2015-09-09,4.065999984741212,4.122000217437743,4.065999984741212,4.122000217437743,39886973.0,0.005440117497199415,1.0,-1.2727282579246413,50.29585402301164,40.720291706405426,-0.06646702428067508,-0.0001833368661277035,0.11953069124255844,0.15937608712111473,29.31110446828012,0.0780000686645499,-0.17699571833474614,0.026800000667573265,-0.26688766402057684,0.3204876653557234,-0.12004383167650179,0.17364383301164832,-0.3466121284753432,74.99992017242825,27.390714749092204,0.14684383234407494,9,-0.06499981880188077,-0.020999908447266513,0.14449995756149203,0.10000002384185702,0.033999919891356534,2,-0.00787015862517082,-1.9999925494345299,4.044000148773193,-3.133372540293191,3.9779999256134033,-1.2285687037850845,3.910000085830689,-0.00787015862517082
4067,2015-09-10,3.986000061035156,4.056000232696533,3.971999883651733,4.044000148773193,43591698.0,-0.0196753379257939,1.0487826152692195,1.0357115487777249,50.445106796624785,42.118183546222284,5.68893994743469e-05,0.0595575441724665,0.1988732992936213,0.2381656908395846,30.658782404090935,0.09400010108947887,-0.15508363986709695,-0.03839992284774807,-0.3095365803029284,0.23273673460743227,-0.17396825157533824,0.0971684058798421,-0.2424554630989748,38.738701972644,-13.42153681437614,0.1355683287275902,9,0.015000104904175249,0.05900001525878951,0.22699993848800704,0.17999994754791304,0.13399982452392623,3,0.004515836831255671,1.0,4.065999984741212,-1.9999925494345299,4.044000148773193,-3.133372540293191,3.9779999256134033,0.004515836831255671
4068,2015-09-11,3.99399995803833,4.046000003814696,3.99399995803833,4.035999774932861,34818751.0,0.002006998715674113,-1.4762034514077689,0.7241336786286786,61.64874077223234,44.73745322442579,-0.017986380578479455,0.034752349486814715,0.19081129380947104,0.2287342343616423,31.80029504806876,0.05999994277954057,-0.12180023548152841,-0.018600022792815807,-0.2720248373408696,0.23482479175523752,-0.14531243006684225,0.10811238448121108,-0.22774802293205543,25.58131798214906,-30.80577924110313,0.1267124072740267,9,0.0070002079010009766,0.051000118255615234,0.21900004148483276,0.17200005054473877,0.11800003051757812,4,0.01352025572989568,1.0487826152692195,3.986000061035156,1.0,4.065999984741212,-1.9999925494345299,4.044000148773193,0.01352025572989568
4069,2015-09-14,3.986000061035156,4.0159997940063485,3.9660000801086426,4.01200008392334,31417292.0,-0.0020029787399155063,1.9412078202573948,0.6190508628519633,51.66296924110216,46.10698583532544,-0.01641575640872306,0.020158165018335783,0.20426424135780374,0.23332546338532056,33.031013438778714,0.049999713897705966,-0.11383900245339618,-0.01159993410110527,-0.22997901825849754,0.206779150056287,-0.12078947617980118,0.09758960797759109,-0.19840322898899299,12.820489307852922,-42.735664238934746,0.10918954207869618,9,0.020000100135803667,0.05900001525878951,0.22699993848800704,0.17999994754791304,0.11600017547607555,0,0.006522835546929784,-1.4762034514077689,3.99399995803833,1.0487826152692195,3.986000061035156,1.0,4.065999984741212,0.006522835546929784
4070,2015-09-15,4.019999980926514,4.035999774932861,3.900000095367432,3.986000061035156,44616191.0,0.008529834262603675,3.121233138984605,-1.307688075413559,58.41121859754157,48.6192768737502,-0.03777028763021617,-0.03484542868291829,0.17873944420007426,0.19620771346463073,34.5263553328146,0.13599967956542924,-0.10029537340514372,0.0345999836921691,-0.14492031054435284,0.21412027792869104,-0.05516016342609209,0.12436013081043029,-0.21233894575685586,54.0539727816346,-3.2022145374347204,0.08976014711826108,9,-0.009999871253967285,0.020999908447265625,0.1975000500679016,0.14600002765655518,0.04799985885620117,1,0.0004974763808440752,1.9412078202573948,3.986000061035156,-1.4762034514077689,3.99399995803833,1.0487826152692195,3.986000061035156,0.0004974763808440752
4071,2015-09-16,4.052000045776366,4.058000087738037,4.0159997940063485,4.047999858856201,37749845.0,0.007960215174547702,4.249947846818545,0.11765283368158462,48.55491448971859,49.33760189168984,-0.052391849092213505,-0.07942350690642241,0.15273071646236236,0.16137198012041498,35.194214202691995,0.042000293731688565,-0.08384741748222346,0.0720000386238091,-0.09115830044025142,0.23515837768786918,-0.009579130908220712,0.15357920815583936,-0.2254786596706233,96.20250490417929,41.49131291263501,0.08157916953203012,9,-0.04099988937377841,-0.04100012779235751,0.16549998521804898,0.09600007534027188,0.12599992752075195,2,-0.003948734122099284,3.121233138984605,4.019999980926514,1.9412078202573948,3.986000061035156,-1.4762034514077689,3.99399995803833,-0.003948734122099284
4072,2015-09-17,4.024000167846681,4.059999942779541,3.990000009536743,4.056000232696533,47464507.0,-0.00691013761435455,2.50004172378852,-7.999642388844086,48.41499687719666,50.62840505847868,-0.025156191249917192,-0.05702512797292103,0.1814909787500616,0.1879093647315324,34.557251898897434,0.06999993324279785,-0.06226979675290334,0.045700156688690985,-0.11472182564232725,0.20612213901970966,-0.03451083447681835,0.12591114785420032,-0.17975005186101756,77.50011920940373,26.354702489530652,0.08021099116550925,9,-0.013000011444092685,-0.029000043869019443,0.19749993085861117,0.11499989032745273,0.20199966430663885,3,0.018886613721628365,4.249947846818545,4.052000045776366,3.121233138984605,4.019999980926514,1.9412078202573948,3.986000061035156,0.018886613721628365
4073,2015-09-18,3.881999969482422,4.026000022888184,3.881999969482422,4.0159997940063485,76313839.0,-0.03528831820110134,-1.1492573429459891,4.187486030189835,41.687353280829925,50.78565411920855,0.12567004942843063,0.0819298512957145,0.3190710239862877,0.32760649803006814,34.110418996881855,0.14400005340576172,-0.03716947214135935,-0.09170004129409781,-0.25781621284124867,0.0744161302530526,-0.17475812706767346,-0.008641955520522604,-0.021084847409634122,0.0,-45.45773230175109,0.08305808577357525,9,0.12000012397766113,0.11300015449523926,0.37000012397766113,0.2570000886917114,0.34800004959106445,4,0.06130858267584993,2.50004172378852,4.024000167846681,4.249947846818545,4.052000045776366,3.121233138984605,4.019999980926514,0.06130858267584993
4074,2015-09-21,3.983999967575073,3.983999967575073,3.885999917984009,3.900000095367432,37916288.0,0.026275115634854185,1.3333380638679073,-0.6268655388622685,54.34242765134918,51.718175747734094,0.027502884550036466,-0.0004010210135629855,0.21213308546899023,0.22387317871320578,32.38806011699558,0.10199999809265092,-0.02651519650658596,-0.002200043201447066,-0.12411394296104694,0.11971385655815237,-0.06315699308124723,0.05875690667835265,-0.10741973978038777,57.303378311406604,9.543448901241305,0.06095694987979974,9,0.01800012588501021,0.003000020980834517,0.3190001249313359,0.1550000905990605,0.16999983787536754,0,0.03212851958398599,-1.1492573429459891,3.881999969482422,2.50004172378852,4.024000167846681,4.249947846818545,4.052000045776366,0.03212851958398599
4075,2015-09-22,3.813999891281128,3.9500000476837163,3.813999891281128,3.9479999542236333,76286136.0,-0.04267070222829805,-1.0298521271731287,-1.595241271454179,45.247933171858925,51.15729565316157,0.18041944663754306,0.1669762573563287,0.37544038255401446,0.3935608004271618,31.075561710638677,0.17000007629394487,-0.0018203974078270235,-0.16510010957717913,-0.3089800947515524,-0.02122012440280585,-0.23704010216436533,-0.09316011698999249,0.3080003261566153,0.0,-49.986370751500644,0.07193999258718653,9,0.12300002574920654,0.17300009727477939,0.49600017070770264,0.32500016689300537,0.4200003147125235,1,0.07551136692176552,1.3333380638679073,3.983999967575073,-1.1492573429459891,3.881999969482422,2.50004172378852,4.024000167846681,0.07551136692176552
4076,2015-09-23,3.869999885559082,3.9079999923706055,3.8280000686645512,3.8359999656677246,39905833.0,0.0146827466896291,-2.2000152588764137,-0.2537306262754935,42.2657822494981,50.24848181459193,0.10470373970993663,0.11647546495495131,0.3109392121044223,0.33699600294310006,29.692134259502485,0.09400010108947754,0.014374230433652713,-0.10880011320114136,-0.2536072794576292,0.036007053055346905,-0.18120369632938527,-0.03639653007289745,0.24584032535552858,22.764220550708036,-23.992356471183424,0.07240358312824406,9,0.06700003147125244,0.09500002861022949,0.44000017642974854,0.26900017261505127,0.27200031280517667,2,0.05116278038210553,-1.0298521271731287,3.813999891281128,1.3333380638679073,3.983999967575073,-1.1492573429459891,3.881999969482422,0.05116278038210553
4077,2015-09-24,3.776000022888184,3.8940000534057617,3.776000022888184,3.874000072479248,52557419.0,-0.024289370917466635,-1.408162669508238,-2.8823611909737186,42.63735601542124,48.13610573050181,0.18526503645327574,0.1972772456659393,0.3938808205357618,0.4308367518081577,29.862625529970867,0.11800003051757768,0.012592020242564672,-0.18799997568130467,-0.3519409682998824,-0.024058983062726913,-0.26997047199059354,-0.10602947937201579,0.33380338163375667,0.0,-48.30359698533864,0.08197049630928893,9,0.14199995994567827,0.14199995994567827,0.5169999599456783,0.36300003528594926,0.42000007629394487,3,0.1064618506282351,-2.2000152588764137,3.869999885559082,-1.0298521271731287,3.813999891281128,1.3333380638679073,3.983999967575073,0.1064618506282351
4078,2015-09-25,3.936000108718872,3.9440000057220463,3.825999975204468,3.848000049591065,55981592.0,0.04237290382967407,1.269234560655816,-0.8979593326229431,47.90420045056836,47.71846475377584,0.018073036917865437,0.030160026341334856,0.22529186950888747,0.2689557845889521,29.823540459571863,0.1679999828338623,0.00431368590058101,-0.022499895095825284,-0.18218318503926234,0.13718339484761133,-0.10234154006754359,0.05734174987589302,0.16045116053771835,76.92313864387947,29.719512980660184,0.0798416449717184,9,-0.018000125885009766,-0.03299999237060636,0.25199997425079346,0.20299994945526123,0.3039996623992911,4,0.07367878948784878,-1.408162669508238,3.776000022888184,-2.2000152588764137,3.869999885559082,-1.0298521271731287,3.813999891281128,0.07367878948784878
4079,2015-09-28,3.845999956130981,3.946000099182129,3.8420000076293945,3.9140000343322754,39239720.0,-0.022865891794191295,-1.7368454074606217,-0.7727276421773109,40.3508657779802,45.71175888493568,0.09624715067953549,0.11254125357779499,0.3034815188794302,0.3568838888650334,29.62712385368841,0.10400009155273438,-0.001273914976992252,-0.10400005578994787,-0.2688119835499694,0.06081187197007365,-0.1864060196699584,-0.02159409190993733,0.23763326327087286,40.22984095838723,-2.8817856529237247,0.0824059638800107,9,0.0720000267028813,0.05700016021728471,0.3400000333786015,0.2930001020431523,0.36800026893615767,0,0.0998440112643173,1.269234560655816,3.936000108718872,-1.408162669508238,3.776000022888184,-2.2000152588764137,3.869999885559082,0.0998440112643173
4080,2015-09-29,3.864000082015991,3.9179999828338623,3.8199999332427983,3.8239998817443848,53770448.0,0.004680219992284629,-3.0833271245288087,-0.5882375628039357,40.117422308092266,44.774259753643875,0.060112829694339176,0.09549950337673963,0.2755708192421835,0.3375659660010797,28.969719330734563,0.09800004959106401,-0.023418852257151457,-0.08349993228912345,-0.2520848192764822,0.0850849546982353,-0.1677923757828026,0.0007925112045561455,0.2073278095253155,51.76471743203659,12.162669124941118,0.0842924434936794,9,0.053999900817871094,0.07599997520446733,0.17399990558624268,0.20099997520446777,0.3399999141693124,1,0.0750516866664106,-1.7368454074606217,3.845999956130981,1.269234560655816,3.936000108718872,-1.408162669508238,3.776000022888184,0.0750516866664106
4081,2015-09-30,3.98799991607666,3.98799991607666,3.9179999828338623,3.9260001182556152,46754450.0,0.03209105368237308,1.2580697261253777,1.549987185065535,50.0938018325577,44.96079363757288,-0.08260716539075963,-0.023233295345988392,0.1426390657246417,0.21250893119698766,27.970115253446394,0.12399983406066895,-0.028666778620335176,0.036399900913238525,-0.13192365149170637,0.20472345331818342,-0.04776187528923437,0.12056167711571097,0.07151486071852187,100.0,57.79827835467286,0.08416177620247253,9,-0.08699989318847656,-0.03899979591369629,0.03800010681152344,0.07700014114379883,0.15199995040893644,2,0.06168512916093616,-3.0833271245288087,3.864000082015991,-1.7368454074606217,3.845999956130981,1.269234560655816,3.936000108718872,0.06168512916093616
4082,2015-10-01,3.890000104904175,4.0300002098083505,3.890000104904175,4.013999938964844,45342000.0,-0.024573674331692663,-1.2580692299262006,-2.000003845473493,45.50173606277256,45.38461394667761,-0.006273973409228972,0.06867916715756772,0.23251173654264434,0.30781711302212855,27.537269709616464,0.1400001049041757,-0.04681017939253751,-0.055499911308288574,-0.22344919424889653,0.11244937163231938,-0.13947455277859255,0.028474730162015405,0.15817408173472725,33.333371177502116,-10.51753063591643,0.08397464147030395,10,0.013000011444092685,0.05900001525878906,0.12999999523162842,0.17499995231628418,0.2999999523162842,3,0.06478151328129367,1.2580697261253777,3.98799991607666,-3.0833271245288087,3.864000082015991,-1.7368454074606217,3.845999956130981,0.06478151328129367
4083,2015-10-02,3.971999883651733,3.9779999256134033,3.864000082015991,3.940000057220459,55414088.0,0.02107963407100688,4.181821630027797,-0.2580634617270337,49.430886996745286,44.838887207277175,-0.08288046424760953,-0.008893562895366802,0.14355695576407568,0.22443742813495993,27.149118211804748,0.11399984359741211,-0.05656115404395656,0.02339987754821715,-0.14407855277511983,0.19087830787155413,-0.06033933761345134,0.10713909270988564,0.06528733643714046,72.38083344213474,23.588394514510853,0.08373921516166845,10,-0.06899976730346546,-0.022999763488769087,0.0440001487731938,0.09300017356872603,0.10400032997131392,4,0.05639481925776324,-1.2580692299262006,3.890000104904175,1.2580697261253777,3.98799991607666,-3.0833271245288087,3.864000082015991,0.05639481925776324
4084,2015-10-05,4.013999938964844,4.035999774932861,3.992000102996826,4.026000022888184,48471696.0,0.010574032362381969,1.7500149013530428,-0.375004656638136,49.75767195604162,45.33996929440858,-0.1343006495711654,-0.05065543269852624,0.09759004805413696,0.18122382190953523,26.87277802045836,0.06399989128112837,-0.06413285162409776,0.06359993219375593,-0.10596971681899792,0.23316958120650977,-0.021184892312620995,0.14838475670013285,-0.2379999160766597,89.81488329070861,39.96590502052429,0.08478482450637688,10,-0.10800004005432129,-0.06499981880187988,0.002000093460083008,0.051000118255615234,0.13399982452392578,0,0.0563028987518126,4.181821630027797,3.971999883651733,-1.2580692299262006,3.890000104904175,1.2580697261253777,3.98799991607666,0.0563028987518126
4085,2015-10-06,4.079999923706056,4.079999923706056,3.971999883651733,4.013999938964844,42948787.0,0.016442447868654453,2.272729243129161,-5.499960263848123,51.1006242743884,46.32161840828529,-0.1772390786787419,-0.1199711010676272,0.025922746252990514,0.11227408959490415,27.16424767413248,0.10800004005432262,-0.05248739847585515,0.12779992818832486,-0.04664729837359438,0.30224715475024366,0.040576314907365685,0.21502354146928448,-0.2987999057769781,100.0,53.700532734226904,0.08722361328095948,10,-0.15199995040893555,-0.1309998035430917,-0.07499992847442716,-0.014999866485596591,0.026000022888182706,1,0.03284321173206406,1.7500149013530428,4.013999938964844,4.181821630027797,3.971999883651733,-1.2580692299262006,3.890000104904175,0.03284321173206406
4086,2015-10-07,4.0339999198913565,4.105999946594238,4.0320000648498535,4.079999923706056,40006766.0,-0.011274510949724537,-1.9600122071010997,-0.696969915903263,50.387587300014786,47.18275521768457,-0.11793090778358017,-0.0806250715541399,0.06637777666101474,0.154036944031815,27.72008035820234,0.07399988174438477,-0.06202675052647866,0.08339992761611859,-0.08719704615520651,0.2539969013874437,-0.0018985592695441866,0.16869841450178136,-0.24084790573119985,70.24790620095509,26.742793284667755,0.08529848688566258,10,-0.07099997997283847,-0.08499979972839267,-0.052499890327452725,0.03100013732910245,-0.009999752044675958,2,0.04214181449426646,2.272729243129161,4.079999923706056,1.7500149013530428,4.013999938964844,4.181821630027797,3.971999883651733,0.04214181449426646
4087,2015-10-08,4.004000186920166,4.052000045776366,3.992000102996826,4.0300002098083505,41701884.0,-0.0074367212610154665,-1.3999885559518233,0.5652178420010548,55.1782796938526,47.990986244716154,-0.05832128388210078,-0.05186691495148299,0.09133674039213613,0.1795182002984106,27.7939962585696,0.05999994277954013,-0.04914837458148158,0.05250018835067749,-0.11907027968106831,0.2240706563824233,-0.03328504566519541,0.1382854223665504,-0.19207729681396435,57.85131539150421,8.477799012468232,0.0857852340158728,10,-0.04100024700164795,-0.05500006675720215,-0.03350019454956099,0.06099987030029297,0.07200002670288086,3,0.033965952351775464,-1.9600122071010997,4.0339999198913565,2.272729243129161,4.079999923706056,1.7500149013530428,4.013999938964844,0.033965952351775464
4088,2015-10-09,4.047999858856201,4.0960001945495605,4.0380001068115225,4.041999816894531,47574310.0,0.010988928541953769,-7.286045165025132,-0.23077064152880405,52.85714012019287,49.380572282739784,-0.09472431820450389,-0.09656453644521479,0.040640433746730764,0.13117809553906845,27.71106845776809,0.09200000762939453,-0.03499835426836739,0.09379986524581918,-0.0822283610458383,0.2698280915374771,0.00578575209999066,0.18181397839164815,-0.21843234536071732,56.71637276549423,8.001168805767122,0.0880141131458289,10,-0.0849999189376831,-0.0989997386932373,-0.08499979972839355,0.017000198364257812,0.06200027465820224,4,0.0350791016095493,-1.3999885559518233,4.004000186920166,-1.9600122071010997,4.0339999198913565,2.272729243129161,4.079999923706056,0.0350791016095493
4089,2015-10-12,4.01200008392334,4.072000026702882,3.990000009536743,4.059999942779541,36334305.0,-0.008893225342906375,1.2777774098479766,-7.999920527696098,60.040589237927726,51.59425749716595,-0.03654413843722493,-0.06167936547034625,0.06764632342508392,0.1638933460585168,27.58863352283093,0.08200001716613858,-0.01345532795334714,0.05650008916854876,-0.12089569446172543,0.23389587279882296,-0.032197802646588336,0.14519798098368586,-0.16584662444193077,29.850881703517974,-23.992650353117394,0.08869789181513711,10,-0.027000069618225098,-0.06299996376037598,-0.030500054359436035,0.05299997329711914,0.1999998092651376,0,0.01595217556354611,-7.286045165025132,4.047999858856201,-1.3999885559518233,4.004000186920166,-1.9600122071010997,4.0339999198913565,0.01595217556354611
4090,2015-10-13,4.0219998359680185,4.047999858856201,3.961999893188477,4.010000228881837,39255475.0,0.002492460577144362,1.68751350425064,-0.2499925493974946,58.08511555708868,52.482181244336054,-0.024333616798824842,-0.07538672819550296,0.049679536422394754,0.15025065828080475,27.124856026691123,0.08599996566772417,-0.0079932792031423,0.0663998484611521,-0.11115120271821599,0.2439508996405202,-0.022375677128532168,0.15517537405083637,-0.16025558725983968,41.66661147720167,-15.442829501316893,0.08877552558968405,10,-0.03699982166290372,-0.0729997158050546,-0.019499778747559482,0.04300022125244052,0.06400012969970703,1,0.031327680919814194,1.2777774098479766,4.01200008392334,-7.286045165025132,4.047999858856201,-1.3999885559518233,4.004000186920166,0.031327680919814194
4091,2015-10-14,4.035999774932861,4.067999839782715,3.992000102996826,4.01200008392334,43592471.0,0.003480840262509277,-1.3750046566381309,2.0000397377309755,65.11628745117949,54.66157584304793,-0.03442935648232304,-0.09554549566203274,0.025131948783024605,0.13108742737534484,26.7971574151496,0.07599973678588867,0.015450484466116965,0.08119980096817025,-0.09465847874424416,0.2570580806805851,-0.006729338888036729,0.16912894082437768,-0.15960018435151913,55.22366815055195,-8.733419353414746,0.08792913985620736,10,-0.05099976062774658,-0.08699965476989746,-0.021999716758728027,0.029000282287597656,0.06600046157837003,2,0.01734394835602826,1.68751350425064,4.0219998359680185,1.2777774098479766,4.01200008392334,-7.286045165025132,4.047999858856201,0.01734394835602826
4092,2015-10-15,4.099999904632568,4.105999946594238,4.079999923706056,4.0920000076293945,52898976.0,0.01585731746002672,1.6000047683760408,0.3333333333333333,60.73298854122226,55.91736490354537,-0.07320684126856492,-0.16185855365467994,-0.04818036781070845,0.06208407707938424,26.137282352486917,0.07000017166137695,0.04141600966153414,0.14139994382858267,-0.04379110637819483,0.32659099403535974,0.0488044187251937,0.2339954689319712,-0.20982429269045255,95.8333057386006,32.13181121387551,0.09259552510338857,10,-0.06599998474121094,-0.15899991989135742,-0.07699978351593018,-0.034999847412109375,0.012000083923339844,3,-0.018536521598455646,-1.3750046566381309,4.035999774932861,1.68751350425064,4.0219998359680185,1.2777774098479766,4.01200008392334,-0.018536521598455646
4093,2015-10-16,4.119999885559082,4.131999969482422,4.073999881744385,4.127999782562257,45246230.0,0.004878044241882984,6.249888243182834,-1.000000000000111,69.74066944913855,58.13769795833392,-0.07823219514045121,-0.17192884086735294,-0.07783898898524555,0.03775312652955787,24.701722715514556,0.05800008773803711,0.047372985918283206,0.14949992895126352,-0.04530354726982111,0.3443034051723477,0.05209819084072098,0.2469016670618056,-0.21687481353783866,92.94113027185314,25.185416824323383,0.09740173811054212,10,-0.07299995422363281,-0.1659998893737793,-0.09699976444244385,-0.05499982833862305,0.0,4,-0.010679532319954,1.6000047683760408,4.099999904632568,-1.3750046566381309,4.035999774932861,1.68751350425064,4.0219998359680185,-0.010679532319954
4094,2015-10-19,4.111999988555908,4.150000095367432,4.099999904632568,4.113999843597412,29411775.0,-0.0019417226275209032,-2.8461651322304955,0.2499850986469294,68.12869196767952,60.02970547981071,-0.061317246997809605,-0.1621619503205345,-0.08043458977799745,0.04145930919854646,23.156765929759686,0.05000019073486328,0.0683546195892415,0.13510003089904776,-0.06972373500653006,0.3399237968046256,0.03268814794625907,0.2375119138518369,-0.19056492473777054,79.78719896516297,9.595281670030758,0.10241188295278897,10,-0.0559999942779541,-0.14899992942810059,-0.08899986743927002,-0.04699993133544922,-0.06199979782104492,0,-0.0004863460717584589,6.249888243182834,4.119999885559082,1.6000047683760408,4.099999904632568,-1.3750046566381309,4.035999774932861,-0.0004863460717584589
4095,2015-10-20,4.102000236511231,4.130000114440918,4.065999984741212,4.116000175476073,37243399.0,-0.0024318463211350227,2.0476385104450077,7.000476871720618,60.00005855912763,61.09775784193436,-0.05349403163565025,-0.13647689373043725,-0.08013994528837376,0.04728714731032735,21.225177828622396,0.06400012969970614,0.07890134163906604,0.11070026159286606,-0.08624596127299888,0.30764648445873144,0.012227150159933586,0.20917337302579853,-0.15770866953816443,69.62034102912385,3.0668005767634128,0.09847311143293265,10,-0.046000242233277255,-0.13900017738342374,-0.07650011777877896,-0.03700017929077237,0.02599954605102539,1,0.02681610198316342,-2.8461651322304955,4.111999988555908,6.249888243182834,4.119999885559082,1.6000047683760408,4.099999904632568,0.02681610198316342
4096,2015-10-21,4.067999839782715,4.107999801635741,4.035999774932861,4.0980000495910645,36110559.0,-0.008288735925923274,1.8800175477078975,2.142881471389918,67.58894658799144,62.47672083017201,-0.015828043082242615,-0.09157749480390187,-0.05166863729135329,0.07725877199906339,19.296418170461106,0.07200002670287997,0.0858022441470121,0.06679986715316755,-0.12429177706548078,0.2578915113718163,-0.028745954956156616,0.1623456892624917,-0.10313741997021131,28.070153424015793,-40.92222042812262,0.09554582210932429,10,-0.011999845504760742,-0.10499978065490723,-0.042499840259552,-0.0029997825622558594,0.09200000762939364,2,0.004424809880516634,2.0476385104450077,4.102000236511231,-2.8461651322304955,4.111999988555908,6.249888243182834,4.119999885559082,0.004424809880516634
4097,2015-10-22,4.177999973297118,4.190000057220459,4.0399999618530265,4.053999900817871,53756899.0,0.02704034853656201,1.0270250242445647,-4.133306842565337,69.28842663594894,64.30241933192269,-0.11013226344198745,-0.1790991216880462,-0.16835477738731708,-0.03447886450888582,16.866839743123958,0.15000009536743253,0.08871027018788613,0.15670000314712418,-0.01856767375669488,0.3319676800509428,0.0690661646952151,0.2443338415990337,-0.19462378592912177,92.20775199559024,22.667286428318718,0.08763383845190939,10,-0.10199999809265048,-0.19499993324279696,-0.1669999361038199,-0.11299991607665927,-0.02400016784667791,3,-0.018190458896990114,1.8800175477078975,4.067999839782715,2.0476385104450077,4.102000236511231,-2.8461651322304955,4.111999988555908,-0.018190458896990114
4098,2015-10-23,4.225999832153319,4.24399995803833,4.179999828338623,4.193999767303467,55613232.0,0.011488716889177297,-1.1333396911681726,0.25806488827019197,69.629655793582,65.36787117143983,-0.14553174369713417,-0.21529737451514475,-0.22094435787059563,-0.08299672098487676,15.11380380719042,0.06599998474121183,0.09792878007826822,0.19019987583160347,-0.002473875342105636,0.38287362700531213,0.09386300024474892,0.286536751418458,-0.21782878040302744,91.34610094266912,23.363504508834026,0.09633687558685435,10,-0.1229999065399161,-0.2159998416900626,-0.2229996919631949,-0.16099977493286044,-0.0520000457763663,4,-0.026975827762710458,1.0270250242445647,4.177999973297118,1.8800175477078975,4.067999839782715,2.0476385104450077,4.102000236511231,-0.026975827762710458
4099,2015-10-26,4.230000019073486,4.239999771118163,4.202000141143799,4.2199997901916495,26096899.0,0.0009465658019509604,1.5333312140383017,0.3125065192448471,65.69041246482311,66.21290416118809,-0.12891324902913315,-0.1992709220521487,-0.2313877297246676,-0.08730529632249784,13.2909778747472,0.037999629974364346,0.10358611200291357,0.1750000596046446,-0.014543380905664094,0.36454350011495373,0.08022833934948981,0.26977177985979894,-0.19000005722045987,93.2692660382203,28.12478883488906,0.09477172025515447,10,-0.1119999885559082,-0.2200000286102295,-0.23149991035461426,-0.16499996185302734,-0.07399988174438388,0,-0.026004759578818648,-1.1333396911681726,4.225999832153319,1.0270250242445647,4.177999973297118,1.8800175477078975,4.067999839782715,-0.026004759578818648
4100,2015-10-27,4.15399980545044,4.2280001640319815,4.1459999084472665,4.2160000801086435,42792206.0,-0.017966953494173432,-1.1025688050959943,-6.199885561700765,61.81102583934721,65.84565287098451,-0.03600617499358183,-0.1058580935587381,-0.16213744569742872,-0.011515657694187276,11.015555111995972,0.08400011062621981,0.10857102574577215,0.08449985980987673,-0.08703618800826973,0.2560359076280232,-0.0012681640991969445,0.17026788371894996,-0.08543984413147143,56.73073396178013,-7.447297723300679,0.08576802390907332,10,-0.013999938964844638,-0.1439998149871835,-0.15949976444244518,-0.08899974822998136,0.01800012588500799,1,-0.025036018196033516,1.5333312140383017,4.230000019073486,-1.1333396911681726,4.225999832153319,1.0270250242445647,4.177999973297118,-0.025036018196033516
4101,2015-10-28,4.2340002059936515,4.242000102996826,4.1560001373291025,4.168000221252441,36496716.0,0.019258643305241074,1.0975657978902589,-1.0645111671691236,70.60931746497002,66.94302275140093,-0.09495175013783275,-0.175480812410016,-0.2447445863728941,-0.09266868644319981,9.546553047780067,0.08800029754638583,0.11072746565366565,0.15220024585723824,-0.029695732678463038,0.33409622439293996,0.0612522565893876,0.24314823512508887,-0.14087864513397186,95.09816067075053,28.875622323602386,0.09094798926785078,10,-0.09400033950805575,-0.22400021553039462,-0.27200025320053056,-0.16900014877319247,-0.14800024032592596,2,-0.025035526281113607,-1.1025688050959943,4.15399980545044,1.5333312140383017,4.230000019073486,-1.1333396911681726,4.225999832153319,-0.025035526281113607
4102,2015-10-29,4.142000198364259,4.245999813079834,4.111999988555908,4.245999813079834,41986221.0,-0.021728862341375832,1.5769292490245435,-1.5757521024188732,57.755798170551905,65.61137038711352,0.004059427230230561,-0.0670724320580236,-0.15318585213249936,-0.0027192589377991183,8.439411109753832,0.13399982452392578,0.11370565736015692,0.04760023355484133,-0.11188636389943518,0.2070868310091174,-0.03214306517229648,0.12734353228197914,0.10199975967407138,22.388245592809664,-43.17633671934108,0.07974329872713813,10,-0.0010004043579110444,-0.1310002803802499,-0.1910002827644357,-0.07700014114379972,-0.07400035858154386,3,0.004345641763841002,1.0975657978902589,4.2340002059936515,-1.1025688050959943,4.15399980545044,1.5333312140383017,4.230000019073486,0.004345641763841002
4103,2015-10-30,4.196000099182129,4.205999851226807,4.1479997634887695,4.162000179290772,29483482.0,0.013037155536399059,1.1481743123316703,-0.32692351778746165,64.74357798726001,65.23524661151136,-0.04249491012118778,-0.10901986195181745,-0.20430065193662417,-0.05755045495834121,7.077360390582889,0.06399965286254794,0.11104593237186489,0.09040012359619176,-0.06428317442037557,0.2450834216127591,0.013058474587907654,0.16774177260447587,0.04999971389770508,62.686731810773686,-7.089897364969154,0.07734164900828372,10,-0.05500030517578125,-0.163000226020813,-0.2780001163482666,-0.13100004196166992,-0.11400032043457031,4,-0.010009602654650784,1.5769292490245435,4.142000198364259,1.0975657978902589,4.2340002059936515,-1.1025688050959943,4.15399980545044,-0.010009602654650784
4104,2015-11-02,4.239999771118163,4.2800002098083505,4.188000202178955,4.196000099182129,36933529.0,0.01048609887893237,-2.066694217503288,1.2941110472210222,66.56533280383677,65.96472152759016,-0.07423498879599855,-0.14252753129818263,-0.237107356922591,-0.10072889939949992,6.458465465248599,0.09200000762939542,0.11123427980925626,0.12309980392455966,-0.03635441314997134,0.2825540209990902,0.04337269538729416,0.20282691246182516,-0.12799978256225497,76.19024642230595,2.739832609765827,0.07972710853726535,11,-0.0819997787475577,-0.18999969959258856,-0.32949972152709917,-0.1749997138977042,-0.251999855041503,0,-0.015566034977356757,1.1481743123316703,4.196000099182129,1.5769292490245435,4.142000198364259,1.0975657978902589,4.2340002059936515,-0.015566034977356757
4105,2015-11-03,4.214000225067139,4.245999813079834,4.1640000343322745,4.239999771118163,29398437.0,-0.0061319687392737965,3.3158198541868433,-0.5909031796605678,63.28361416903676,65.48635125881742,-0.0342826842338706,-0.1117012719291246,-0.2071430086059305,-0.07411483864753698,6.177102276090109,0.08199977874755948,0.10280573099897428,0.09040024280548131,-0.07371837136701398,0.2545188569779766,0.008340935719233222,0.1724595498917294,-0.09864023208618189,60.71434653527139,-14.420273883553733,0.0820593070862477,11,-0.054000139236450195,-0.16400015354156405,-0.30350017547607466,-0.1490001678466797,-0.18800020217895508,1,-0.013763665078378673,-2.066694217503288,4.239999771118163,1.1481743123316703,4.196000099182129,1.5769292490245435,4.142000198364259,-0.013763665078378673
4106,2015-11-04,4.203999996185304,4.248000144958496,4.199999809265137,4.2160000801086435,34244151.0,-0.0023730964280325173,-3.799923707800451,0.4615497478221157,58.44156346809158,64.2811442401666,-0.0033101607721102155,-0.09308454326331717,-0.1906333964434097,-0.06345621128463197,6.156668723385236,0.048000335693359375,0.09648428753642779,0.07190001010894864,-0.09027718828523934,0.23407720850313662,-0.00918858908814535,0.15298860930604263,-0.08534719886779918,54.76183718303167,-17.021117068214338,0.08108859919709391,11,-0.007999897003174716,-0.1319998502731332,-0.274999976158143,-0.13899993896484464,-0.23000001907348766,2,-0.007611813720002858,3.3158198541868433,4.214000225067139,-2.066694217503288,4.239999771118163,1.1481743123316703,4.196000099182129,-0.007611813720002858
4107,2015-11-05,4.139999866485597,4.196000099182129,4.116000175476073,4.188000202178955,40368541.0,-0.015223627440004939,1.4999925494345299,3.999999999999926,51.51514932581769,62.26842129930389,0.061164936850440554,-0.019366162661834885,-0.12705199691243596,-0.0005043911897866238,5.844651493044688,0.08799982070923029,0.09801541303926964,0.001099896430970304,-0.1494499109591576,0.15164970382109866,-0.07417500726409365,0.07637480012603426,0.1400003433227539,14.633954869117874,-52.22242415743672,0.0752749036950641,11,0.056000232696532315,-0.06799972057342618,-0.21499979496002286,-0.08299994468689054,-0.26199984550476163,3,-0.013043454724483095,-3.799923707800451,4.203999996185304,3.3158198541868433,4.214000225067139,-2.066694217503288,4.239999771118163,-0.013043454724483095
4108,2015-11-06,4.190000057220459,4.196000099182129,4.131999969482422,4.133999824523927,43464745.0,0.012077341146705667,-1.1333396911681726,-1.1666633553206738,55.55555555555563,61.142326087163056,0.006169995273974216,-0.06132685571451546,-0.17606035785377205,-0.05226275311205697,5.976603067401497,0.06400012969970703,0.10004894061762926,0.04400007724761945,-0.10181891456679537,0.18981906906203427,-0.028909418659587516,0.11690957315482642,0.08672015190124593,45.12186966647579,-19.268584940702567,0.07290949590720737,11,0.006000041961669922,-0.11799991130828857,-0.2639999389648433,-0.14499998092651367,-0.43600010871887207,4,-0.02911699660421385,1.4999925494345299,4.139999866485597,-3.799923707800451,4.203999996185304,3.3158198541868433,4.214000225067139,-0.02911699660421385
4109,2015-11-09,4.076000213623047,4.165999889373778,4.076000213623047,4.150000095367432,47286982.0,-0.027207599532358184,-1.4324275560767599,-1.3214209688269212,48.38709677419348,59.650778413257086,0.1073127713715154,0.06083247017867954,-0.06140577882697684,0.059841048245121264,5.8809604412182095,0.11399984359741211,0.08953452805837259,-0.07319977283477819,-0.20910941123129323,0.06270986556173685,-0.14115459203303526,-0.00524495363652111,0.1975055948257456,0.0,-61.09633364871647,0.06795481919825737,11,0.10199999809265137,0.0449998378753671,-0.1500000953674312,-0.031000137329101562,-0.17400026321411088,0,0.0014719246344638837,-1.1333396911681726,4.190000057220459,1.4999925494345299,4.139999866485597,-3.799923707800451,4.203999996185304,0.0014719246344638837
4110,2015-11-10,4.1479997634887695,4.1479997634887695,4.065999984741212,4.099999904632568,40361487.0,0.017664265478956942,2.4166674945113527,-0.6486477778708543,54.73933274425483,57.88744677762207,0.03841204758722405,-0.0013106828728535191,-0.12861219277262492,-0.013495443844290023,5.570897281843194,0.0819997787475577,0.07605502750250626,-0.007500219345092596,-0.12955892373456557,0.11455848504438038,-0.06852957153982864,0.053529132849643446,0.11760582116699325,45.05478382527836,-19.383907711006216,0.06102935219473643,11,0.02500033378601163,-0.026999711990355557,-0.22049975395202637,-0.10299968719482422,-0.24799966812133745,1,-0.03857277158510197,-1.4324275560767599,4.076000213623047,-1.1333396911681726,4.190000057220459,1.4999925494345299,4.139999866485597,-0.03857277158510197
4111,2015-11-11,4.105999946594238,4.179999828338623,4.105999946594238,4.15399980545044,32346587.0,-0.010125318054311161,-2.0833374725569476,-1.0000000000000184,45.36082030786739,56.51022701510156,0.06743735237826698,0.04869908724213534,-0.08195054968586657,0.027388648850438457,5.321228118586049,0.07399988174438477,0.0641639465071071,-0.05300004482269305,-0.1641585447032785,0.05815845505789241,-0.10857929476298622,0.002579205117600125,0.14762930206665104,30.76917433884705,-28.911166640259445,0.05557924994029291,11,0.06700015068054288,0.015000104904175693,-0.16749989986419633,-0.06099987030029297,-0.11999988555908248,2,-0.019483664088308483,2.4166674945113527,4.1479997634887695,-1.4324275560767599,4.076000213623047,-1.1333396911681726,4.190000057220459,-0.019483664088308483
4112,2015-11-12,4.024000167846681,4.116000175476073,4.004000186920166,4.102000236511231,42929232.0,-0.019970720850976398,1.1132083959370396,1.6250062088353912,37.5308766980712,53.48659353852503,0.14632634996413874,0.13145287956142138,0.0004371018170026275,0.10705006273048578,5.8098315666143066,0.11199998855590731,0.05711188909176279,-0.13119983673095614,-0.25529415703734326,-0.007105516424569025,-0.1932469968841497,-0.06915267657776258,0.218371324979028,10.416661492650462,-43.38860534040647,0.06204716015319366,11,0.11800003051757724,0.0969998836517334,-0.06800013780593961,0.020999908447264737,-0.10800027847290128,3,-0.012425494197138787,-2.0833374725569476,4.105999946594238,2.4166674945113527,4.1479997634887695,-1.4324275560767599,4.076000213623047,-0.012425494197138787
4113,2015-11-13,4.076000213623047,4.0960001945495605,4.035999774932861,4.047999858856201,40851151.0,0.012922476045569509,-1.3076852539590842,-0.3589785912531025,41.02564530067708,50.64885048261839,0.08438859420445599,0.08009393238832896,-0.0472745611423413,0.05107422664092098,6.601739424362821,0.07200002670287997,0.037536650570189956,-0.07699980735778844,-0.2052133722286511,0.05121375751307422,-0.14110658979322022,-0.012893024922356666,0.14730157473021865,40.90918942936565,-7.577634759640468,0.06410678243543151,11,0.04999995231628418,0.0449998378753671,-0.12000018358230591,-0.031000137329101562,-0.2240002155303955,4,-0.048577081026748736,1.1132083959370396,4.024000167846681,-2.0833374725569476,4.105999946594238,2.4166674945113527,4.1479997634887695,-0.048577081026748736
4114,2015-11-16,4.110000133514403,4.127999782562257,4.019999980926514,4.0320000648498535,29630193.0,0.00834149119465688,-1.1176382590809393,2.7856814427546897,47.30393846923389,48.87333096041809,0.03353559263543282,0.048418972310432906,-0.07869477248276446,0.017024109376417407,7.3773240464347705,0.10799980163574308,0.033274170938502046,-0.04289989471435618,-0.17125113912431011,0.08545134969559776,-0.10707551691933315,0.02127572749062079,0.09575752672421434,60.227365090029785,12.255273452772848,0.06417562220497693,11,0.016000032424927646,0.010999917984010565,-0.15400010347366244,-0.0650000572204581,-0.28600025177001864,0,-0.08661804706765441,-1.3076852539590842,4.076000213623047,1.1132083959370396,4.024000167846681,-2.0833374725569476,4.105999946594238,-0.08661804706765441
4115,2015-11-17,4.2119998931884775,4.2179999351501465,4.119999885559082,4.1459999084472665,45156296.0,0.024817458968512396,1.5128195723141826,0.8461529056474684,48.68732964988259,47.789527202839295,-0.07686045149086418,-0.047344741952422886,-0.17900409947163087,-0.08347520564821931,7.557127189029952,0.10799980163574308,0.021469387277496033,0.0535998821258552,-0.07499471401209057,0.18219447826380097,-0.010697415943117683,0.11789718019482809,-0.20799970626831144,97.1962387753742,52.90563102272956,0.06429729806897296,11,-0.1009998321533212,-0.09099984169006348,-0.24499982595443814,-0.16699981689453214,-0.31199979782104537,1,-0.07359922854719547,-1.1176382590809393,4.110000133514403,-1.3076852539590842,4.076000213623047,1.1132083959370396,4.024000167846681,-0.07359922854719547
4116,2015-11-18,4.0859999656677255,4.185999870300293,4.070000171661377,4.170000076293944,73879791.0,-0.02991451346532925,1.0,-1.2727292431291815,46.7889712601157,47.264396306650184,0.03424180784433428,0.0844000893678496,-0.05345224534806192,0.041934541658725344,7.612449232172097,0.1419997215271005,0.00010933581634731127,-0.07330005168914688,-0.19945958613042425,0.05285948275213048,-0.136379818909786,-0.010220284468507757,-0.07771978378295952,38.317698700951865,-8.382229291432218,0.06307976722063878,11,0.025000095367430752,0.05000019073486239,-0.11899989843368619,-0.040999889373780185,-0.20199990272522061,2,-0.04552126085735242,1.5128195723141826,4.2119998931884775,-1.1176382590809393,4.110000133514403,-1.3076852539590842,4.076000213623047,-0.04552126085735242
4117,2015-11-19,4.102000236511231,4.116000175476073,4.059999942779541,4.113999843597412,52069999.0,0.003915876401846985,5.999910594546933,0.14285227717825552,44.36450770773612,46.02094654578136,0.013728088271464323,0.06578711415876004,-0.06714487211805586,0.025686618473867995,8.049866417374318,0.056000232696532315,-0.01793060833605331,-0.05349979400634641,-0.18184707138735146,0.07484748337465863,-0.11767343269684893,0.010673844684156109,-0.08952565956115777,41.41428007205586,-3.128616044618269,0.06417363869050259,11,0.008999824523924893,0.039999961853026456,-0.13500016927719205,-0.057000160217286044,-0.17800021171569957,3,-0.028278929494829574,1.0,4.0859999656677255,1.5128195723141826,4.2119998931884775,-1.1176382590809393,4.110000133514403,-0.028278929494829574
4118,2015-11-20,4.111999988555908,4.139999866485597,4.064000129699707,4.110000133514403,45665528.0,0.0024377746143626755,1.6206981600538826,-0.16666004371159043,42.00000119209475,45.3112692588815,-0.009498390349158115,0.049338487363794314,-0.0749311035233653,0.015750319033096538,7.892276242662833,0.07599973678588956,-0.03164137648563159,-0.03780004978179896,-0.16305271699221002,0.0874526174286121,-0.10042638338700449,0.02482628382340657,-0.09541490444183331,46.46466106021636,5.680188677263764,0.06262633360520575,11,-0.0009999275207519531,0.03000020980834961,-0.12450003623962402,-0.06699991226196289,-0.22000002861022905,4,-0.04766539390263036,5.999910594546933,4.102000236511231,1.0,4.0859999656677255,1.5128195723141826,4.2119998931884775,-0.04766539390263036
4119,2015-11-23,4.119999885559082,4.139999866485597,4.076000213623047,4.118000030517578,34183160.0,0.001945500249377119,2.0476158038146273,0.9999999999995559,43.98974128201045,44.11687020752102,-0.01184634179223032,0.034440921826685233,-0.08032098233616125,0.010639322101612336,7.726169699089678,0.06399965286254972,-0.03589594996941248,-0.024300146102905096,-0.14427392067817557,0.09567362847236538,-0.08428703339054078,0.035686741184730586,-0.09938650442428543,37.974649162516975,-0.27689698250296857,0.059986887287635446,11,-0.008999824523925781,0.02200031280517578,-0.11949992179870605,-0.07499980926513672,-0.22799992561340288,0,-0.06504851818219481,1.6206981600538826,4.111999988555908,5.999910594546933,4.102000236511231,1.0,4.0859999656677255,-0.06504851818219481
4120,2015-11-24,4.050000190734863,4.107999801635741,4.0320000648498535,4.0939998626708975,44819380.0,-0.01699021766228026,1.111116998026439,-22.001430615164075,40.855102987372774,43.61623494968828,0.047818879049740914,0.10145119289075044,-0.00956694570498584,0.08439563956781981,8.340676340650766,0.08799982070922852,-0.04996757506094962,-0.08909986019134486,-0.21611223810204017,0.03791251771935045,-0.1526060491466925,-0.025593671235997206,-0.025439078519760017,11.688408197893864,-23.463672675247096,0.06350618895534758,11,0.06099987030029297,0.09200000762939453,-0.04050016403198242,-0.005000114440917969,-0.2700002193450928,1,-0.055802542801725474,2.0476158038146273,4.119999885559082,1.6206981600538826,4.111999988555908,5.999910594546933,4.102000236511231,-0.055802542801725474
4121,2015-11-25,4.127999782562257,4.1479997634887695,4.056000232696533,4.070000171661377,49572661.0,0.019259157568888963,-1.139536688956164,-1.3181828033899508,49.2990589129202,44.92381075133817,-0.02987335804008584,0.015919333197406793,-0.08692189632547365,0.009143458584753184,8.666652199645416,0.09799957275390625,-0.04764638055045456,-0.005800247192381924,-0.12472796227003435,0.1131274678852705,-0.06526410473120858,0.053663610346444734,-0.09956989388845283,82.75859234016741,43.15174413969704,0.05946385753882622,11,-0.00899982452392667,0.014000415802001065,-0.11849975585937589,-0.08299970626831144,-0.2759997844696054,2,-0.055232485272396215,1.111116998026439,4.050000190734863,2.0476158038146273,4.119999885559082,1.6206981600538826,4.111999988555908,-0.055232485272396215
4122,2015-11-26,4.1599998474121085,4.1640000343322745,4.111999988555908,4.119999885559082,30853776.0,0.007751954102572567,1.1666534212827262,0.6896591413584758,48.21000689082616,45.722073150243624,-0.04531886734555002,-0.015455514122229452,-0.11698952745834656,-0.022386101740692332,9.075893014747205,0.0520000457763663,-0.05660118570982409,0.02529983520507706,-0.09416039383091412,0.14476006424106824,-0.03443027931291898,0.0850299497230731,-0.12799978256225497,96.96955466289047,55.66190767546263,0.05973011451799576,11,-0.04099988937377841,-0.017999649047850674,-0.15049982070922763,-0.11899995803832919,-0.40399980545043856,3,-0.06634610446952305,-1.139536688956164,4.127999782562257,1.111116998026439,4.050000190734863,2.0476158038146273,4.119999885559082,-0.06634610446952305
4123,2015-11-27,4.15399980545044,4.171999931335448,4.125999927520752,4.133999824523927,22728639.0,-0.0014423178321510965,-1.5555717445724566,0.5000000000000111,55.34245161560042,46.615241277617685,-0.03027474348712289,-0.013453110574022986,-0.10450913900352621,-0.01770204942863618,9.4723114801877,0.04600000381469638,-0.05329883030403604,0.02139980792999374,-0.09495954937018958,0.13775916523017706,-0.03677987072009792,0.0795794865800854,-0.11827974319458079,87.14275496336984,38.93241253617605,0.058179678650091826,11,-0.02899980545044034,-0.011999607086182529,-0.12449979782104581,-0.14299988746643155,-0.38199973106384366,4,-0.05536826948165163,1.1666534212827262,4.1599998474121085,-1.139536688956164,4.127999782562257,1.111116998026439,4.050000190734863,-0.05536826948165163
4124,2015-11-30,4.173999786376953,4.190000057220459,4.130000114440918,4.138000011444092,34002815.0,0.004814632128838925,-1.307709236962522,1.799990463247741,51.91740993877062,46.97413908749413,-0.04497082697876564,-0.04073992461124831,-0.12095102909524513,-0.0397134417598064,9.36010764929454,0.059999942779541016,-0.03445486287823485,0.044699788093566895,-0.06219322915458125,0.15159280534171504,-0.008746720530506735,0.09814629671764052,-0.13463412666320806,89.87324581258488,39.559183643452855,0.05344650862407403,11,-0.06299972534179688,-0.03199958801269531,-0.11749982833862305,-0.178999662399292,-0.43199968338012695,0,-0.06756105435167037,-1.5555717445724566,4.15399980545044,1.1666534212827262,4.1599998474121085,-1.139536688956164,4.127999782562257,-0.06756105435167037
4125,2015-12-01,4.1560001373291025,4.199999809265137,4.15399980545044,4.173999786376953,30565599.0,-0.004312326298290148,-3.181759070614501,-0.4999933772202622,53.82265405013666,47.75565939749646,-0.039951435286961434,-0.02878406361291841,-0.0940486375355265,-0.023690616301760947,9.564391429754973,0.04600000381469638,-0.021695570200711778,0.029600143432618076,-0.07055197759694565,0.1297522644621818,-0.020475917082163342,0.0796762039473995,-0.11306179210662926,69.44458241856553,15.970089361326472,0.050076060514781646,12,-0.040000200271607333,-0.013999938964844638,-0.09200012683868497,-0.16100001335144132,-0.41000008583068936,1,-0.06352265848409855,-1.307709236962522,4.173999786376953,-1.5555717445724566,4.15399980545044,1.1666534212827262,4.1599998474121085,-0.06352265848409855
4126,2015-12-02,4.171999931335448,4.191999912261963,4.142000198364259,4.177999973297118,34830125.0,0.0038498059378382354,1.941166570831316,0.33334216382326537,62.58504835693468,49.78016391407408,-0.04746018189106582,-0.049860517222848344,-0.10258153815799353,-0.04274390011420426,9.723395548992647,0.04999971389770419,-0.017236313474009002,0.047199940681456276,-0.048662920387571695,0.14306280175048425,-0.0007314898530577096,0.09513137121597026,-0.12556035431442147,68.18189207202322,8.878315796171051,0.047931430534514145,12,-0.05599999427795321,-0.029999732971190518,-0.09700000286102206,-0.18499994277954102,-0.45199990272521884,2,-0.09395972348930492,-3.181759070614501,4.1560001373291025,-1.307709236962522,4.173999786376953,-1.5555717445724566,4.15399980545044,-0.09395972348930492
4127,2015-12-03,4.0859999656677255,4.25,4.079999923706056,4.188000202178955,89954295.0,-0.02061360668340051,-1.982449095685085,16.99992052769595,50.80384077275436,50.758368311925146,0.04026584656526566,0.03360966922467856,-0.006929694898820671,0.03903280517110641,9.967762501598445,0.17000007629394442,-0.024129810670920904,-0.03610002994537265,-0.13319425968105492,0.06099419979030962,-0.08464714481321334,0.012447084922468044,-0.03612918148411648,3.52943486407344,-55.70081907604409,0.04854711486784095,12,0.05500006675720126,0.056000232696532315,-0.011000037193299228,-0.09899997711181818,-0.30999994277954146,3,-0.05726871501254027,1.941166570831316,4.171999931335448,-3.181759070614501,4.1560001373291025,-1.307709236962522,4.173999786376953,-0.05726871501254027
4128,2015-12-04,4.067999839782715,4.099999904632568,4.046000003814696,4.078000068664552,44960148.0,-0.004405317189489777,1.0000000000000329,0.09804123229396497,46.534620744355685,51.04113269663017,0.05740492374026651,0.04427100868656275,0.015554076206713674,0.05307726406479141,10.359964836732773,0.05399990081787198,-0.020261140558594626,-0.048000144958495916,-0.14242564410122593,0.0464253541842341,-0.09521289452986093,-0.000787395387130907,0.18200016021728516,10.7842335193158,-46.32384764739914,0.047212749571365044,12,0.07300019264221191,0.07400035858154297,0.008000016212463379,-0.10299992561340332,-0.3299999237060547,4,-0.07669611851255875,-1.982449095685085,4.0859999656677255,1.941166570831316,4.171999931335448,-3.181759070614501,4.1560001373291025,-0.07669611851255875
4129,2015-12-07,4.081999778747559,4.122000217437743,4.067999839782715,4.076000213623047,25976955.0,0.0034414797237531936,-3.909055442368466,-0.5999427808506047,37.451694801356965,50.662976231517305,0.04184863745748668,0.03240500963781656,0.00919432384601837,0.03417294836559304,10.091905524893956,0.05400037765502841,-0.01463478421602371,-0.034300184249877574,-0.12822743863068098,0.05962707013092583,-0.08126381144027928,0.012663442940524128,0.1680002212524414,17.646948826490068,-32.96962425792517,0.04696362719040149,12,0.06600022315979004,0.06000041961669922,0.005000054836273193,-0.11699986457824707,-0.4119997024536137,0,-0.07594309680635902,1.0000000000000329,4.067999839782715,-1.982449095685085,4.0859999656677255,1.941166570831316,4.171999931335448,-0.07594309680635902
4130,2015-12-08,3.98799991607666,4.073999881744385,3.973999977111816,4.072000026702882,38062254.0,-0.023027895092081474,1.2727297357341512,-14.001033222063413,39.91766196074789,49.62059879238705,0.14095142534913752,0.1199535668136349,0.1093193239631578,0.12363006749485184,10.054402764333453,0.10799980163574263,-0.009816101210147643,-0.1203000545501709,-0.22895895146958978,-0.01164115763075202,-0.17462950300988034,-0.06597060609046146,0.2579200839996334,5.072441233280619,-45.154210248134994,0.05432944845970939,12,0.12400007247924805,0.12400007247924805,0.11600011587142944,-0.00599980354309082,-0.3839998245239258,1,-0.06168500959294032,-3.909055442368466,4.081999778747559,1.0000000000000329,4.067999839782715,-1.982449095685085,4.0859999656677255,-0.06168500959294032
4131,2015-12-09,4.026000022888184,4.067999839782715,4.001999855041504,4.0219998359680185,36703124.0,0.009528612741022124,-1.9999891628285018,-0.047621210142983116,42.5196414323929,48.98833596367224,0.09718066468118813,0.07974113588317344,0.07401470935775833,0.08113433153412508,10.433503749858417,0.07999992370605469,-0.0068800309793655146,-0.0782999515533449,-0.19303542060360712,0.03643551749691731,-0.13566768607847557,-0.02093221702821424,0.20904317626953084,18.84059473336871,-31.15818949242766,0.0573677345251311,12,0.08599996566772461,0.08599996566772461,0.07900005578994751,-0.04399991035461426,-0.38000011444091797,2,-0.06954793089864497,1.2727297357341512,3.98799991607666,-3.909055442368466,4.081999778747559,1.0000000000000329,4.067999839782715,-0.06954793089864497
4132,2015-12-10,3.973999977111816,4.047999858856201,3.9700000286102295,4.00600004196167,40175045.0,-0.012916056999687675,-2.8999952316238704,-7.9996423888444195,37.45451613490515,47.000787576928325,0.134126863686586,0.13470987469203033,0.13132088765555627,0.12934456148887685,9.978004611599928,0.07799983024597168,0.0039710478918966174,-0.1277999877929692,-0.251714314510346,-0.003885661075591962,-0.18975715115165803,-0.06584282443428036,0.25060149316406255,2.6315417977049473,-45.839126438334254,0.06195716335868851,12,0.13600003719329878,0.13600003719329878,0.1600001454353337,0.04500007629394576,-0.43799996376037553,3,-0.06391543783706466,-1.9999891628285018,4.026000022888184,1.2727297357341512,3.98799991607666,-3.909055442368466,4.081999778747559,-0.06391543783706466
4133,2015-12-11,3.878000020980835,3.983999967575073,3.871999979019165,3.961999893188477,56572712.0,-0.024157009734245394,-1.333334161175991,2.624990686793105,31.03445827498959,44.68045961428598,0.20881854737986938,0.22674069753406378,0.2289773469909644,0.22114959890256713,9.782497626302941,0.11199998855590776,-0.0023100630877808115,-0.21389993429183995,-0.3731056573161169,-0.054694211267562576,-0.2935027958039784,-0.1342970727797015,0.3313253627951047,2.4000144958357934,-45.440353461218486,0.07960286151213863,12,0.18299996852874756,0.18299996852874756,0.2560001015663147,0.15000009536743253,-0.22799992561340288,4,-0.02630221700381863,-2.8999952316238704,3.973999977111816,-1.9999891628285018,4.026000022888184,1.2727297357341512,3.98799991607666,-0.02630221700381863
4134,2015-12-14,3.753999948501587,3.9159998893737793,3.753999948501587,3.8959999084472656,61191927.0,-0.03197526348849411,-1.281689951661459,1.690478285427201,28.612674442842135,41.879350769031035,0.2983511394235876,0.34014189386128546,0.35187319003695183,0.341500413311417,10.274767681255705,0.16199994087219238,-0.014204973804567977,-0.3200999975204466,-0.5391446635709327,-0.10105533146996093,-0.42962233054568966,-0.21057766449520354,0.428339402893811,0.0,-50.24820640095324,0.10952233302524292,12,0.24800002574920654,0.24800002574920654,0.38000017404556274,0.2740001678466806,-0.026000022888183594,0,-0.004262129100804368,-1.333334161175991,3.878000020980835,-2.8999952316238704,3.973999977111816,-1.9999891628285018,4.026000022888184,-0.004262129100804368
4135,2015-12-15,3.901999950408936,3.9040000438690186,3.7820000648498535,3.7939999103546143,44785278.0,0.039424614794260515,1.1785666389221798,-0.7605638768886733,35.17060704154913,38.8333017339882,0.12352182341471574,0.17679084389467503,0.20233826252965992,0.1894931510187745,11.876879588171066,0.15000009536743164,-0.03046640641135223,-0.15659999847412065,-0.37841296000034097,0.06521296305209967,-0.2675064792372308,-0.04569351771101049,0.23750546069708056,47.133774888744426,0.956690879670937,0.11090648076311023,12,0.10000002384185747,0.10000002384185747,0.24750018119811967,0.1260001659393315,-0.19400000572204634,1,-0.05945665737147876,-1.281689951661459,3.753999948501587,-1.333334161175991,3.878000020980835,-2.8999952316238704,3.973999977111816,-0.05945665737147876
4136,2015-12-16,3.900000095367432,3.9260001182556152,3.869999885559082,3.901999950408936,33074085.0,-0.0005125205194568272,1.2400007629365826,-0.018517169442696702,32.240439472247616,36.77070158948745,0.09262106051336527,0.17301199759483543,0.20423125113363882,0.18781664836595935,12.948425231238591,0.0560002326965332,-0.046828442746743804,-0.1492998600006099,-0.3816236164303386,0.08302389642911878,-0.26546173821547425,-0.03313798178574556,0.2009547694781415,49.65992904206807,9.498471998463287,0.11616187821486439,12,0.037999987602233,0.10199987888336137,0.24699997901916548,0.1280000209808354,-0.14000010490417525,2,-0.07589743501962931,1.1785666389221798,3.901999950408936,-1.281689951661459,3.753999948501587,-1.333334161175991,3.878000020980835,-0.07589743501962931
4137,2015-12-17,3.986000061035156,4.00600004196167,3.9500000476837163,3.961999893188477,45751381.0,0.022051272708910385,-1.3333399560911405,-12.000953743442569,39.6551795011526,36.00631922913155,-0.010119841428485987,0.0820845196505009,0.12008867181327032,0.0990820976974045,13.574569570218781,0.10599994659423784,-0.06303470890588425,-0.057499885559082475,-0.2900757642975704,0.17507599317940503,-0.173787824928326,0.0587880538101615,0.08025931217601867,92.06350257577101,55.455352097656466,0.1162879393692438,12,-0.04799997806549072,0.01599991321563765,0.16100001335144176,0.042000055313111684,-0.18000006675720215,3,-0.08529858188200656,1.2400007629365826,3.900000095367432,1.1785666389221798,3.901999950408936,-1.281689951661459,3.753999948501587,-0.08529858188200656
4138,2015-12-18,3.9159998893737793,3.9800000190734863,3.910000085830689,3.9479999542236333,51332354.0,-0.017561507925114683,-2.1818388711880274,-1.3333267106414093,35.0348002814557,35.737775393586965,0.04028845158519534,0.14403259547502145,0.18975265904206573,0.16489098275217273,14.62702946730403,0.07599997520446689,-0.09026626419420047,-0.11770005226135272,-0.35460021729235525,0.11920011276964981,-0.23615013477685398,0.0007500302541485482,0.11903354136643607,64.2856669804582,32.993536717154385,0.11845008251550122,12,-0.001999974250793457,0.08600008487701416,0.21550023555755615,0.11200022697448819,-0.24399995803833052,4,-0.09703776474904491,-1.3333399560911405,3.986000061035156,1.2400007629365826,3.900000095367432,1.1785666389221798,3.901999950408936,-0.09703776474904491
4139,2015-12-21,3.8519999980926514,3.940000057220459,3.8519999980926514,3.9260001182556152,38143452.0,-0.01634318005339941,-1.3783761143634072,2.312499068679281,33.25989969086963,34.99802403026716,0.07625041709939984,0.19702681934182475,0.2538263080714467,0.22342264835055126,15.878630906507132,0.08800005912780762,-0.10615370223582588,-0.16829994916915858,-0.4147714746254687,0.07817157628715155,-0.2915357118973141,-0.04506418644100352,0.15493008442370115,31.24997339078086,4.586254927923967,0.12323576272815517,12,0.05899989604949951,0.1499999761581421,0.2715001106262207,0.17600011825561612,-0.08400011062622026,0,-0.0524402655309556,-2.1818388711880274,3.9159998893737793,-1.3333399560911405,3.986000061035156,1.2400007629365826,3.900000095367432,-0.0524402655309556
4140,2015-12-22,3.8239998817443848,3.878000020980835,3.8120000362396236,3.871999979019165,30317435.0,-0.007268981402422381,1.1999928474642423,0.6486489098811453,31.086955394997375,33.727725581667656,0.08777069811325067,0.21842626298500267,0.2812539678772161,0.24627908697577716,16.82603002962616,0.06599998474121138,-0.11982550325561814,-0.18500005006790143,-0.44603112922786003,0.07603102909205717,-0.3155155896478803,-0.05448451048792213,0.15763718737049137,6.185487191146775,-14.597472116826031,0.13051553957997925,12,0.07700002193450928,0.1780000925064087,0.2995002269744873,0.20400023460388272,-0.06599998474121094,1,-0.025104591814785637,-1.3783761143634072,3.8519999980926514,-2.1818388711880274,3.9159998893737793,-1.3333399560911405,3.986000061035156,-0.025104591814785637
4141,2015-12-23,3.900000095367432,3.910000085830689,3.849999904632568,3.864000082015991,29632146.0,0.019874533465827016,1.1428638331750949,-0.7499987582390929,39.78023054806384,33.986138294240845,-0.00892025936739671,0.1311955438072121,0.20510129509249397,0.16424754285255405,18.17168196440268,0.08600020408630416,-0.12884012521182386,-0.0975998520851129,-0.35665588031215245,0.16145617614192664,-0.22712786619863268,0.03192816202840687,0.058873261686115175,45.36085388259764,21.470307253830395,0.12952801411351975,12,-0.020000100135803667,0.10199987888336137,0.21599996089935258,0.1280000209808354,-0.19800019264221191,2,-0.04923080666295565,1.1999928474642423,3.8239998817443848,-1.3783761143634072,3.8519999980926514,-2.1818388711880274,3.9159998893737793,-0.04923080666295565
4142,2015-12-28,3.884000062942505,3.9140000343322754,3.868000030517578,3.910000085830689,14070997.0,-0.004102572316327047,1.7058889527789856,-0.7222225901519952,39.86785627354481,34.96762696074698,-0.007855355662838903,0.13223809540136067,0.2186965720718259,0.1744132563773375,19.766958806019208,0.046000003814697266,-0.13432055935406018,-0.09979989528655997,-0.3517376631103266,0.15213787253720668,-0.22576877919844307,0.02616898862532313,0.054385953255846164,42.85716313083378,16.593749181304368,0.12596888391188324,12,-0.004000067710876465,0.11799991130828857,0.2395000457763672,0.1440000534057626,-0.2560000419616699,0,-0.031925867783149875,1.1428638331750949,3.900000095367432,1.1999928474642423,3.8239998817443848,-1.3783761143634072,3.8519999980926514,-0.031925867783149875
4143,2015-12-29,3.924000024795532,3.946000099182129,3.9040000438690186,3.910000085830689,21581636.0,0.01029865118558293,-2.230770641528812,-0.5384587169423327,41.54177135766578,36.40419328461628,-0.04542046257069687,0.07812937296970235,0.17606231916966708,0.12856073516850275,21.38860174832778,0.06200003623962402,-0.14405366932321906,-0.048299944400787886,-0.2882376923164611,0.19163780351488535,-0.16826881835862428,0.07166892955704851,-0.17000007629394487,83.58204175169934,53.90595319704412,0.11996887395783652,12,-0.029999971389770064,0.07799994945526167,0.20250010490417525,0.10400009155273571,-0.27800011634826616,1,-0.030071363346570457,1.7058889527789856,3.884000062942505,1.1428638331750949,3.900000095367432,1.1999928474642423,3.8239998817443848,-0.030071363346570457
4144,2015-12-30,3.891999959945679,3.946000099182129,3.891999959945679,3.9059998989105225,23089650.0,-0.008154960409695766,-6.714339237057646,-1.0000000000000318,44.49541823709787,37.44028341745502,0.009178751518792883,0.09267076353250747,0.20525983609455833,0.15414340283814232,23.35570513952659,0.05400013923644975,-0.14780460794836037,-0.0662000179290767,-0.288743763497449,0.15634372763929516,-0.17747189071326241,0.04507185485510945,-0.13416000843048126,59.70140755857757,25.801369733872164,0.11127187278418602,12,0.017000079154967818,0.1100000143051143,0.23450016975402788,0.13600015640258833,-0.3459999561309819,2,-0.05652621553811654,-2.230770641528812,3.924000024795532,1.7058889527789856,3.884000062942505,1.1428638331750949,3.900000095367432,-0.05652621553811654
4145,2015-12-31,3.891999959945679,3.891999959945679,3.891999959945679,3.891999959945679,0.0,0.0,1.0,-0.0,41.96642644718447,38.520948636892456,0.008505525732051655,0.07576284104348074,0.20272187691988508,0.148267608331206,25.301306460544897,0.0,-0.13808556346478262,-0.05300000905990565,-0.25666118195864174,0.15066116383883,-0.15483059550927392,0.04883057738946217,-0.1303968054771425,43.74996895597781,7.616812575160488,0.10183058644936788,12,0.017000079154967818,0.1100000143051143,0.23450016975402788,0.13600015640258833,-0.39400005340576216,3,-0.03186024505534135,-6.714339237057646,3.891999959945679,-2.230770641528812,3.924000024795532,1.7058889527789856,3.884000062942505,-0.03186024505534135
4146,2016-01-04,3.7799999713897705,3.868000030517578,3.766000032424927,3.868000030517578,51770455.0,-0.028776975773008973,1.3181802172316812,-100.0,39.149891364903254,38.46480551064253,0.11364431892732707,0.165367902946723,0.3119262315355513,0.25604400991871046,27.78163416082332,0.12599992752075195,-0.11746338761441777,-0.14539999961853045,-0.3317966995449355,0.04099670030787461,-0.23859834958173298,-0.05220164965532792,-0.014708878026961969,7.777740984800594,-31.24675515731537,0.09319834996320257,1,0.09300005435943604,0.22200000286102295,0.3465001583099365,0.24800014495849698,-0.28600001335144043,0,-0.0058201255431512555,1.0,3.891999959945679,-6.714339237057646,3.891999959945679,-2.230770641528812,3.924000024795532,-0.0058201255431512555
4147,2016-01-05,3.8519999980926514,3.861999988555908,3.767999887466431,3.8159999847412114,35763814.0,0.019047626256041728,2.3571468105125417,-0.40909078594089426,48.505746433451364,39.9615773053087,0.023062742076379816,0.07898809298382936,0.23436340195242522,0.17904655906677291,29.618383253428483,0.0940001010894771,-0.10970124891447375,-0.061699974536895574,-0.23453400796632895,0.11113405889253825,-0.14811699125161226,0.024717042177821114,0.09400010108947754,47.777740984800694,3.9502808625099064,0.08641701671471683,1,0.004000067710876465,0.1499999761581421,0.2785000801086426,0.17600011825561612,-0.32599997520446733,1,-0.038940834746029274,1.3181802172316812,3.7799999713897705,1.0,3.891999959945679,-6.714339237057646,3.891999959945679,-0.038940834746029274
4148,2016-01-06,3.75600004196167,3.8559999465942383,3.752000093460083,3.849999904632568,39831469.0,-0.024922107003768623,-1.039217611227204,-2.6111063280241265,50.118770360784964,41.83478515752152,0.1050243697434845,0.15854396817537975,0.3220229187180559,0.2702704136145684,31.20690969314812,0.10399985313415527,-0.10196599215674684,-0.14209994077682486,-0.3125999733230227,0.028400091769373415,-0.227349957049924,-0.056849924503725724,0.18644005298614497,2.0618290637155203,-45.35520294923363,0.08525001627309904,1,0.09300005435943604,0.24500000476837158,0.374500036239624,0.27200007438659757,-0.3580000400543213,2,-0.034078812446973084,2.3571468105125417,3.8519999980926514,1.3181802172316812,3.7799999713897705,1.0,3.891999959945679,-0.034078812446973084
4149,2016-01-07,3.7720000743865967,3.7780001163482666,3.509999990463257,3.690000057220459,65615843.0,0.004259859490462148,4.702124205800667,-0.872341882596437,40.84508271946166,42.91902152690645,0.0854711615960464,0.12451257230025181,0.2975674492000824,0.2486446746576494,33.64514990101834,0.26800012588500977,-0.10662753001796288,-0.11059992313384992,-0.26644113874545994,0.0452412924777601,-0.18852053093965493,-0.03267931532804491,0.1628224205017088,68.58641488331212,20.260547484812733,0.07792060780580508,1,-0.04400002956390381,0.10799992084503174,0.3615000247955322,0.2560000419616708,-0.23399996757507324,3,-0.0334040730261177,-1.039217611227204,3.75600004196167,2.3571468105125417,3.8519999980926514,1.3181802172316812,3.7799999713897705,-0.0334040730261177
4150,2016-01-08,3.742000102996826,3.808000087738037,3.736000061035156,3.7720000743865967,38760523.0,-0.00795333266122722,-2.4285681847854574,-0.36585323304248213,39.295399169993594,42.865151373787526,0.11467560429905221,0.14244092747222759,0.3210391373023782,0.2731386525142643,35.08577490310951,0.0720000267028813,-0.10205090845519527,-0.12829990386962908,-0.2879008492581532,0.03130104151889501,-0.20810037656389113,-0.048499431175367036,0.16733304162597662,64.80449345714227,15.959689958794037,0.07980047269426213,1,-0.0140000581741333,0.13799989223480225,0.38450002670288086,0.2860000133514413,-0.0840001106262207,4,-0.05237843233225992,4.702124205800667,3.7720000743865967,-1.039217611227204,3.75600004196167,2.3571468105125417,3.8519999980926514,-0.05237843233225992
4151,2016-01-11,3.746000051498413,3.796000003814697,3.7160000801086426,3.73799991607666,35228096.0,0.0010689332954276765,-2.076931541519357,-0.26667143504279617,31.707326824073746,41.95842587940185,0.0967027989755942,0.12267831344500335,0.3078437396044107,0.26526065698006995,36.63596560375227,0.07999992370605424,-0.08987643322588657,-0.11029995679855364,-0.26128422096206894,0.04068430736496209,-0.1857920888803113,-0.034807824716796,0.13937310387481716,67.04547224828043,22.689861710945287,0.07549213208175781,1,-0.018000006675720215,0.13399994373321533,0.3830000162124634,0.2820000648498544,-0.1119999885559082,0,-0.06620398866767108,-2.4285681847854574,3.742000102996826,4.702124205800667,3.7720000743865967,-1.039217611227204,3.75600004196167,-0.06620398866767108
4152,2016-01-12,3.7200000286102295,3.753999948501587,3.70199990272522,3.740000009536743,42828651.0,-0.006940742800519595,1.1666749451138765,-2.4999552972731336,33.98694541891726,41.11900077509646,0.10839148228017903,0.13562730133168932,0.3271224895031173,0.28882071860389136,37.986167844111954,0.05200004577636674,-0.07314208862751714,-0.1235999822616578,-0.27562545189396603,0.028425487370650426,-0.19961271707781192,-0.04758724744550369,0.14285073686840244,60.69366033892653,18.08001926246066,0.07601273481615417,1,0.008000016212463379,0.15999996662139893,0.409000039100647,0.308000087738038,-0.07599997520446777,1,-0.0607527066757394,-2.076931541519357,3.746000051498413,-2.4285681847854574,3.742000102996826,4.702124205800667,3.7720000743865967,-0.0607527066757394
4153,2016-01-13,3.776000022888184,3.8120000362396236,3.732000112533569,3.742000102996826,46178595.0,0.015053761786898656,-1.9629655793581626,-1.6999976158119574,43.70861476118094,41.03157816666125,0.032620280882865504,0.075462939315742,0.26317252443099504,0.23202287158679136,38.30188676701841,0.09200000762939409,-0.07076364838031513,-0.06249998807907042,-0.2164972395444571,0.09149726338631625,-0.13949861381176376,0.014498637653622914,0.0656796960895254,88.07946758455202,42.20963122580023,0.0769986257326933,1,-0.07500004768371626,0.040000081062316006,0.36550009250640825,0.25200009346008345,-0.14800000190734908,2,-0.06620762671732727,1.1666749451138765,3.7200000286102295,-2.076931541519357,3.746000051498413,-2.4285681847854574,3.742000102996826,-0.06620762671732727
4154,2016-01-14,3.73799991607666,3.757999897003174,3.691999912261963,3.732000112533569,51516226.0,-0.010063587547983754,1.8695791890617144,0.17646522586708507,42.9967491216571,41.14605846382487,0.05194027306683946,0.11826648798334194,0.291198726758914,0.2728281727789241,37.94323583662778,0.08400011062622115,-0.06873946071850501,-0.09970009326934814,-0.25569887018370396,0.056298683645007674,-0.17769948172652583,-0.021700704812170457,0.08377901919018216,38.33329690831041,-12.03765316110357,0.07799938845717788,1,-0.048999905586242676,0.07800018787383989,0.40350019931793213,0.29000020027160733,-0.11800003051757812,3,-0.09095771048763679,-1.9629655793581626,3.776000022888184,1.1666749451138765,3.7200000286102295,-2.076931541519357,3.746000051498413,-0.09095771048763679
4155,2016-01-15,3.670000076293945,3.733999967575073,3.630000114440918,3.71399998664856,67921932.0,-0.01819150382809176,1.4761907465067523,-7.333558513808467,31.023099064108592,40.24308154151436,0.09514307510170106,0.1770729299513878,0.3490670289885851,0.339721561113135,37.67495045032906,0.10799980163574219,-0.0738986294313766,-0.15609993934631383,-0.3258624827567971,0.013662604064169415,-0.24098121105155546,-0.07121866764107221,0.1419999599456787,21.978010461601958,-27.827620744131348,0.08488127170524172,1,0.01599991321563765,0.12199985980987593,0.47500002384185835,0.37999999523162975,0.05799984931945845,4,-0.03596729338919202,1.8695791890617144,3.73799991607666,-1.9629655793581626,3.776000022888184,1.1666749451138765,3.7200000286102295,-0.03596729338919202
4156,2016-01-18,3.6040000915527344,3.703999996185303,3.5739998817443848,3.670000076293945,39285972.0,-0.017983646694595956,-1.0634872578923935,1.5000027093075148,28.658535477307893,38.03783587972063,0.1492469213491181,0.23163644684326945,0.40428204682066404,0.4054974492871466,37.83138856657383,0.1300001144409184,-0.08353399764776981,-0.20729992389678964,-0.3999971938759588,-0.0146026539176205,-0.303648558886374,-0.11095128890720529,0.189879941940307,12.605121989090879,-36.506421157533126,0.09634863498958454,1,0.07899987697601318,0.18499982357025146,0.5079998970031738,0.44599997997284024,0.03399991989135742,0,0.014983323930662262,1.4761907465067523,3.670000076293945,1.8695791890617144,3.73799991607666,-1.9629655793581626,3.776000022888184,0.014983323930662262
4157,2016-01-19,3.6459999084472656,3.670000076293945,3.595999956130981,3.6679999828338623,36970110.0,0.011653666988791889,4.692259726921966,0.33333453746785185,28.875363198955355,35.67745730618402,0.083761409353583,0.17165972802583074,0.3538261730358774,0.3603859249058763,39.16139324503045,0.07400012016296387,-0.09133156517850738,-0.1483000993728636,-0.3360301093575915,0.039429910611864294,-0.24216510436522753,-0.05443509438049965,0.13084732246398856,30.25209242220102,-13.900218950353949,0.09386500499236385,1,0.015000104904174805,0.13300001621246338,0.4660000801086426,0.404000163078309,-0.10599994659423784,1,-0.0032912358217450643,-1.0634872578923935,3.6040000915527344,1.4761907465067523,3.670000076293945,1.8695791890617144,3.73799991607666,-0.0032912358217450643
4158,2016-01-20,3.5360000133514404,3.594000101089477,3.496000051498413,3.568000078201294,62340840.0,-0.030170021354353538,1.3333314411248942,1.4545434841506366,25.815207356253936,34.00747115471649,0.1779900201540605,0.265335182423065,0.4523055550710149,0.4670180240544841,40.411504815559525,0.14999985694885254,-0.09078191098008492,-0.23930000066757184,-0.4506067992059779,-0.027993202129165784,-0.34495339993677465,-0.13364660139836904,0.22483638313293408,15.267170015297019,-25.806318666165843,0.10565339926920302,1,0.11800003051757812,0.21500003337860107,0.5740000009536743,0.53600013256073,0.10199999809265137,2,0.030542997637592828,4.692259726921966,3.6459999084472656,-1.0634872578923935,3.6040000915527344,1.4761907465067523,3.670000076293945,0.030542997637592828
4159,2016-01-21,3.650000095367432,3.6559998989105225,3.48799991607666,3.5420000553131104,69420563.0,0.032239842077359526,1.800007947309339,-3.3749944120758903,35.764708258289915,33.61517216452719,0.05013672913661482,0.14274442226022366,0.3315472408478799,0.35075787828889693,41.0183112984602,0.1679999828338623,-0.10444032162657457,-0.11519992351531938,-0.3303459736828427,0.09994612665220393,-0.22277294859908103,-0.007626898431557727,0.08964939351806533,65.85371763298889,24.081154578908425,0.10757302508376167,1,-1.1920928999487046e-07,0.09699988365173295,0.41099989414215043,0.4220000505447383,0.033999919891356534,3,-0.006027417482678876,1.3333314411248942,3.5360000133514404,4.692259726921966,3.6459999084472656,-1.0634872578923935,3.6040000915527344,-0.006027417482678876
4160,2016-01-22,3.7279999256134033,3.757999897003174,3.651999950408936,3.6800000667572017,69930646.0,0.021369815947393622,-1.038458716942385,0.4444429727253685,46.81372076375802,35.29366038004767,-0.03359024598335969,0.06027403714075952,0.2452350873213085,0.2725572502198581,40.956662470658614,0.10799980163574174,-0.11184651396437051,-0.03240009546279898,-0.24630257313138237,0.1815023822057844,-0.13935133429709046,0.07455114337149249,-0.24000000953674316,88.88889870035375,41.04752543054151,0.10695123883429167,1,-0.07799994945526123,0.01900005340576172,0.27400004863739014,0.28900015354156494,-0.023999929428100142,4,-0.028969968403781854,1.800007947309339,3.650000095367432,1.3333314411248942,3.5360000133514404,4.692259726921966,3.6459999084472656,-0.028969968403781854
4161,2016-01-25,3.7079999446868896,3.763999938964844,3.70199990272522,3.752000093460083,49307347.0,-0.005364801857720813,-1.2142778075800114,-0.9166724615797179,40.57590610046169,36.02576712244149,-0.021844641057781722,0.06867323980507045,0.2578729481253861,0.2923658352228182,41.32142853274823,0.06200003623962402,-0.11331414200883838,-0.042800068855285645,-0.24735203967831199,0.1617519019677407,-0.14507605426679904,0.05947591655622775,-0.2200000286102295,79.71014868334201,30.54459261662472,0.10227598541151321,1,-0.05799996852874756,0.03900003433227539,0.2940000295639038,0.3090001344680786,0.032000064849853516,0,0.00539373819440625,-1.038458716942385,3.7279999256134033,1.800007947309339,3.650000095367432,1.3333314411248942,3.5360000133514404,0.00539373819440625
4162,2016-01-26,3.759999990463257,3.767999887466431,3.661999940872192,3.6760001182556152,38943536.0,0.014023745024828616,1.1200060081682468,-1.9090815497155242,50.277774374424034,36.75567374613517,-0.07551522919265796,0.0072803723733079195,0.20160673873052293,0.23878230744439088,41.84821224272053,0.10599994659423917,-0.10982194455755634,0.015399980545043768,-0.17943909051908502,0.21023905160917256,-0.08201955498702063,0.11281951607710816,-0.26096007347106953,97.14289363550037,40.283269988978915,0.09741953553206442,1,-0.13200008869171143,-0.013000011444091797,0.21000003814697266,0.2570000886917114,-0.017999887466430664,1,-0.03244680301292602,-1.2142778075800114,3.7079999446868896,-1.038458716942385,3.7279999256134033,1.800007947309339,3.650000095367432,-0.03244680301292602
4163,2016-01-27,3.8059999942779537,3.8059999942779537,3.7260000705718994,3.757999897003174,43659879.0,0.012234043598768451,2.333323399246046,0.5714305988005204,52.26666276719584,37.78566415119503,-0.13053987767599873,-0.05060785693748615,0.150110762935602,0.1930788827229417,42.702938737842125,0.07999992370605424,-0.10031775095343587,0.06729998588561958,-0.11112006523188223,0.2457200370031214,-0.0219100396731311,0.15651001144437027,-0.2908224790573115,100.0,42.7803760498911,0.08921002555875084,1,-0.15900003910064653,-0.07200002670288042,0.16400003433227583,0.2110000848770146,-0.09800004959106401,2,-0.06988965654882762,1.1200060081682468,3.759999990463257,-1.2142778075800114,3.7079999446868896,-1.038458716942385,3.7279999256134033,-0.06988965654882762
4164,2016-01-28,3.6719999313354488,3.813999891281128,3.6540000438690186,3.783999919891357,58927071.0,-0.035207583590111446,-1.1621635554066463,-2.3333283662896895,45.90162744483844,39.43883397127612,-0.007695752512166365,0.0696355295842781,0.2758483596877155,0.3255135683043826,43.66186954425999,0.15999984741210938,-0.09468032113185654,-0.05570007562637391,-0.22096743098373484,0.10956727973098701,-0.1383337533050546,0.02693360205230677,-0.13355661779022165,12.345671744591282,-42.10045381639465,0.08263367767868054,1,-0.02100002765655473,0.04500007629394576,0.2860000133514409,0.3450001478195195,0.04200005531311124,3,-0.00925923761632308,2.333323399246046,3.8059999942779537,1.1200060081682468,3.759999990463257,-1.2142778075800114,3.7079999446868896,-0.00925923761632308
4165,2016-01-29,3.767999887466431,3.767999887466431,3.70199990272522,3.723999977111816,47319392.0,0.02614377939164858,2.00000541861505,-0.3928563825937469,51.16278249210523,41.93930586180915,-0.09871328811194591,-0.03808305469618967,0.16924285088541158,0.22743674247491663,44.67262216301623,0.09599995613098233,-0.09865721711783593,0.04649988412857109,-0.10118325745774781,0.19418302571489,-0.02734168666458814,0.12034145492173032,-0.20200091614761373,71.24997019764947,17.637592317969712,0.07384157079315937,1,-0.11699998378753707,-0.05099987983703658,0.18850004673004106,0.24900019168853715,-0.10599994659423917,4,-0.022292960381196658,-1.1621635554066463,3.6719999313354488,2.333323399246046,3.8059999942779537,1.1200060081682468,3.759999990463257,-0.022292960381196658
4166,2016-02-01,3.757999897003174,3.7999999523162837,3.711999893188477,3.7899999618530273,27231490.0,-0.0026539253614418223,2.3846146792356175,-0.7272756828809546,52.0430045778951,44.513488237246904,-0.07215948671848693,-0.03142704334313029,0.1723644001147817,0.2349293543388442,44.652644045151156,0.08800005912780673,-0.09984493486688661,0.037599897384643644,-0.10856854890335521,0.1837683436726425,-0.035484325759355784,0.11068412052864307,-0.16720083368812544,64.99997019764919,11.775915359866197,0.07308422314399939,2,-0.10699999332427979,-0.0409998893737793,0.19350004196166992,0.25900018215179443,-0.0819997787475586,0,-0.014369319398048197,2.00000541861505,3.767999887466431,-1.1621635554066463,3.6719999313354488,2.333323399246046,3.8059999942779537,-0.014369319398048197
4167,2016-02-02,3.70199990272522,3.776000022888184,3.681999921798706,3.759999990463257,53865562.0,-0.014901542259916245,1.0888875937778046,1.8124990686792988,46.021497161664016,46.75863154895914,-0.00824786953206269,0.013448650947396779,0.22017759430596984,0.289348248059484,44.70172027223099,0.09400010108947798,-0.08822864150251064,-0.010900092124938698,-0.14339022865192197,0.12159004440204457,-0.07714516038843033,0.05534497613855294,-0.08888075661356387,29.99994039529866,-18.037905156684523,0.06624506826349155,2,-0.05099999904632613,0.01500010490417436,0.23900008201599077,0.3150001764297481,0.08600020408630282,1,0.010264750894117824,2.3846146792356175,3.757999897003174,2.00000541861505,3.767999887466431,-1.1621635554066463,3.6719999313354488,0.010264750894117824
4168,2016-02-03,3.628000020980835,3.7200000286102295,3.5840001106262207,3.7079999446868896,52773863.0,-0.019989163611244365,1.6153807357957672,1.3793069429029579,44.30641990574316,47.70771062089838,0.08959666204337546,0.08154844269444883,0.28463962557201805,0.3611929363538824,44.852297949688676,0.1359999179840088,-0.06948444360542627,-0.07849997282028198,-0.2145425076152967,0.05754256197473273,-0.14652124021778956,-0.010478705422774404,0.18599987030029297,19.130414050538565,-28.890146218225308,0.06802126739750736,2,0.07099997997283936,0.08899998664855957,0.312999963760376,0.3890000581741333,0.18000006675720215,2,0.03142229364849092,1.0888875937778046,3.70199990272522,2.3846146792356175,3.757999897003174,2.00000541861505,3.767999887466431,0.03142229364849092
4169,2016-02-04,3.6459999084472656,3.6879999637603764,3.5899999141693115,3.6640000343322754,35294101.0,0.00496138019910064,1.9696991590324273,0.22500178814104857,48.68994632975708,47.916180128231616,0.07930996578821992,0.05652289864854554,0.2568564980285535,0.3412483795006187,43.74405105328908,0.0980000495910649,-0.05255610799487176,-0.05420007705688468,-0.18913644508518912,0.08073629097141977,-0.1216682610710369,0.013268106957267545,0.16339998722076432,28.703631139696896,-21.677093806796663,0.06746818401415215,2,0.05300009250640869,0.0710000991821289,0.30200010538101196,0.37100017070770264,0.2660000324249263,3,0.017004947283728367,1.6153807357957672,3.628000020980835,1.0888875937778046,3.70199990272522,2.3846146792356175,3.757999897003174,0.017004947283728367
4170,2016-02-05,3.5460000038146973,3.634000062942505,3.509999990463257,3.614000082015991,58006113.0,-0.02742729214032147,1.2962967868693225,3.7777557021378048,46.94736165814968,48.62411963464139,0.16849752776391203,0.1487105485298379,0.3479660903768038,0.438159495734169,43.151642790224045,0.1359999179840088,-0.023564807453173575,-0.14439997673034677,-0.2942045819689798,0.005404628508286269,-0.2193022793496633,-0.06949767411103025,0.2588918961524964,12.413799340320388,-40.97952168017624,0.07490230261931655,2,0.11599993705749512,0.14399993419647217,0.40950000286102295,0.471000075340271,0.3540000915527348,4,0.04737732167319031,1.9696991590324273,3.6459999084472656,1.6153807357957672,3.628000020980835,1.0888875937778046,3.70199990272522,0.04737732167319031
4171,2016-02-08,3.497999906539917,3.594000101089477,3.4800000190734863,3.5699999332427983,58675028.0,-0.013536406436306492,-1.1111165074263027,1.0588227044349376,42.25941099115083,47.73319036983327,0.2051501960830575,0.18675340997757317,0.3838202663756314,0.48224937860145545,42.490067672887335,0.11400008201599077,-0.010141035278803834,-0.18000006675720215,-0.35010712951971446,-0.009893003994689842,-0.2650535981384583,-0.094946535375946,0.29509631704711925,6.081042984613938,-48.164146400829864,0.0850535313812561,2,0.14900004863739014,0.17600011825561523,0.4575001001358032,0.5190001726150513,0.3920001983642578,0,0.04688394474386848,1.2962967868693225,3.5460000038146973,1.9696991590324273,3.6459999084472656,1.6153807357957672,3.628000020980835,0.04688394474386848
4172,2016-02-09,3.49399995803833,3.5739998817443848,3.3299999237060547,3.502000093460083,77037962.0,-0.0011434958857798883,2.2105318469789017,0.11111295075995825,47.52940754081798,47.2068286780135,0.18712857515702863,0.18230051886583665,0.37434577569904715,0.4827232341362997,41.96108933544478,0.24399995803833008,-0.014629154572947556,-0.172700011730194,-0.36019662794220286,0.014796604481814857,-0.26644831983619843,-0.07895170362418957,0.28031049327789326,42.05127954326349,-16.41697720692732,0.09374830810600446,2,0.07799994945526123,0.10199999809265137,0.4435000419616699,0.5230001211166382,0.40199995040893555,1,0.05208934241643992,-1.1111165074263027,3.497999906539917,1.2962967868693225,3.5460000038146973,1.9696991590324273,3.6459999084472656,0.05208934241643992
4173,2016-02-10,3.526000022888184,3.575999975204468,3.4760000705718994,3.5299999713897705,52124321.0,0.009158576197528134,1.0833322985299898,0.49998509909098904,41.927074925556255,46.76521173142659,0.12430571131667278,0.13766913585783902,0.3291587303531678,0.44961469582937763,42.23087530863284,0.0999999046325688,-0.011800288509594026,-0.1281999468803403,-0.31833072382482985,0.061930830064149234,-0.2232653353525853,-0.033134558408095316,0.2127655862192257,54.74862493098854,-2.670357832319084,0.09506538847224486,2,0.038999915122985396,0.06699991226196245,0.4029999971389766,0.4910000562667842,0.40400004386901767,2,0.07430518497522076,2.2105318469789017,3.49399995803833,-1.1111165074263027,3.497999906539917,1.2962967868693225,3.5460000038146973,0.07430518497522076
4174,2016-02-11,3.3980000019073486,3.490000009536743,3.3980000019073486,3.4779999256134038,57428122.0,-0.03630176408109864,-1.3000023841880648,20.000238421651016,29.8288515683749,44.39477496212322,0.23395426076243542,0.25180116693860377,0.4415677546325707,0.5741220268948153,42.40396421151739,0.1280000209808354,-0.026241556538176614,-0.23919997215271005,-0.4566237054581519,-0.021776238847268203,-0.3479118388054312,-0.1304881054999889,0.3080643523679525,22.36843653167005,-29.786351566315503,0.10871186665272096,2,0.1669999361038208,0.17399990558624268,0.5270000696182251,0.6180001497268677,0.5179998874664307,3,0.12065923649221588,1.0833322985299898,3.526000022888184,2.2105318469789017,3.49399995803833,-1.1111165074263027,3.497999906539917,0.12065923649221588
4175,2016-02-12,3.5380001068115234,3.5380001068115234,3.4379999637603764,3.4600000381469727,52162335.0,0.04120073714702488,1.564103974862134,-0.9750017881410431,40.93817460323514,43.16090496493878,0.06470176605794542,0.10688495739488069,0.2878622851657804,0.43412228387862983,42.0511141868803,0.1400001049041748,-0.04460041209407217,-0.09259986877441406,-0.3138121728148473,0.12861243526601918,-0.20320602079463068,0.018006283245802557,0.13797909301823807,78.78789520788023,28.874503510929785,0.11060615202021655,2,0.014999866485595703,0.03399980068206787,0.2659999132156372,0.35699999332428023,0.38199996948242143,4,0.10570939026842496,-1.3000023841880648,3.3980000019073486,1.0833322985299898,3.526000022888184,2.2105318469789017,3.49399995803833,0.10570939026842496
4176,2016-02-15,3.6579999923706055,3.6979999542236333,3.5780000686645512,3.5820000171661377,58159361.0,0.033917434125582124,-1.8571444790404508,0.97435779872599,44.930416599813874,43.03967379139988,-0.07931574418252385,-0.00934087525795757,0.15475306917402865,0.3139263971248418,40.788018795288124,0.15999984741210982,-0.04478300209794739,0.024700021743774503,-0.19646345865952064,0.24586350214706965,-0.08588171845787329,0.1352817619454223,-0.3280000686645508,89.13044605002632,43.32446401631856,0.11058174020164765,2,-0.13300001621246338,-0.08600008487701416,0.14600002765655518,0.2370001077651982,0.247999906539917,0,0.06615639789545114,1.564103974862134,3.5380001068115234,-1.3000023841880648,3.3980000019073486,1.0833322985299898,3.526000022888184,0.06615639789545114
4177,2016-02-16,3.634000062942505,3.6579999923706055,3.5840001106262207,3.6579999923706055,46921591.0,-0.006560942995668784,5.166674945113895,-0.3157886481348446,41.26016368506064,42.70120087799071,-0.0737294090822016,0.014455080908281737,0.16786696100519816,0.3390896868837383,39.45666415922232,0.07399988174438477,-0.059364905409456714,0.0013000845909116876,-0.21978342235111015,0.22238359153293352,-0.10924166888009923,0.1118418380619226,-0.2966401386260986,78.66669951545379,38.0752735705841,0.11054175347101103,2,-0.12000012397766113,-0.062000155448913574,0.16999995708465576,0.2610000371932988,0.2539999485015869,1,0.07044580009015822,-1.8571444790404508,3.6579999923706055,1.564103974862134,3.5380001068115234,-1.3000023841880648,3.3980000019073486,0.07044580009015822
4178,2016-02-17,3.6440000534057617,3.6940000057220463,3.621999979019165,3.6540000438690186,42139558.0,0.0027517859906582842,-1.6666607798033657,0.4166674945113895,48.372099470488784,42.66588456029423,-0.09076614566470953,0.01366146870232221,0.14745297383278588,0.32776827170577505,37.49212196863001,0.0720000267028813,-0.07559462316478971,0.005900073051452459,-0.21046400314813685,0.22226414925104176,-0.1022819650483422,0.11408211115124711,-0.2994273284912108,82.00003019969137,36.27275231305549,0.10818203809979456,2,-0.13000011444091797,-0.07200014591217041,0.15999996662139893,0.25100004673004195,0.2660000324249272,2,0.06915473417899087,5.166674945113895,3.634000062942505,-1.8571444790404508,3.6579999923706055,1.564103974862134,3.5380001068115234,0.06915473417899087
4179,2016-02-18,3.628000020980835,3.696000099182129,3.625999927520752,3.681999921798706,41920168.0,-0.004390788197155104,-1.4137953713980351,5.399995231623871,41.02564651193498,42.00791621071482,-0.08670596794509322,0.02943811008203845,0.15218704479351786,0.34377747046470786,36.282972800409915,0.07000017166137695,-0.08244370994043759,-0.008999955654144465,-0.22533298851610262,0.2073330772078137,-0.11716647208512354,0.09916656077683461,-0.27635875148010225,73.07694776523822,29.31496825975387,0.10816651643097908,2,-0.11400008201599121,-0.05600011348724365,0.13050001859664917,0.2670000791549687,0.343999862670898,3,0.08324146748343209,-1.6666607798033657,3.6440000534057617,5.166674945113895,3.634000062942505,-1.8571444790404508,3.6579999923706055,0.08324146748343209
4180,2016-02-19,3.619999885559082,3.6559998989105225,3.5840001106262207,3.631999969482422,32142508.0,-0.002205108978910686,1.3999952316238704,0.2222241845186585,41.13110327142214,41.88254868630052,-0.07499118655069026,0.03049583517748422,0.15162633691433935,0.3514529341946737,36.364315898021225,0.07199978828430176,-0.08238726209119296,-0.01160008907318133,-0.22371957983220847,0.2005194016858458,-0.11765983445269512,0.09445965630633246,-0.26143144236389126,34.99988079059639,-5.824657481606792,0.1060597453795136,2,-0.10599994659423828,-0.04799997806549072,0.13250017166137695,0.27500021457672164,0.38000011444091797,4,0.08176795943986126,-1.4137953713980351,3.628000020980835,-1.6666607798033657,3.6440000534057617,5.166674945113895,3.634000062942505,0.08176795943986126
4181,2016-02-22,3.7279999256134033,3.732000112533569,3.6440000534057617,3.660000085830689,30574741.0,0.029834266151542055,1.315784520403569,-5.666613685130695,51.56626658301905,42.33108857987841,-0.164202348673669,-0.08003233068143345,0.034918872971477555,0.2417730174896553,36.24115718427365,0.11200022697448686,-0.08674730749710635,0.09539995193481454,-0.11841783442216425,0.30921773829179333,-0.01150894124367463,0.20230884511330371,-0.3626428521976437,97.2971710347208,52.82712956788824,0.10690889317848935,2,-0.16299986839294434,-0.156000018119812,0.01100003719329834,0.16700017452240035,0.1700000762939453,0,0.051502187368995145,1.3999952316238704,3.619999885559082,-1.4137953713980351,3.628000020980835,-1.6666607798033657,3.6440000534057617,0.051502187368995145
4182,2016-02-23,3.638000011444092,3.7179999351501465,3.635999917984009,3.7100000381469727,35049951.0,-0.02414160835974344,-1.1578891231240276,-1.058826416840813,50.591016015472974,43.293748700980274,-0.05769518279954822,0.000378419996747148,0.1166624015413209,0.33111743301815455,35.887274805750444,0.09200000762939453,-0.08367114389669172,0.01150003671646127,-0.19380585253146787,0.2168059259643904,-0.09115290790750352,0.11415298134042606,-0.2579772164636198,36.48641900131624,-10.72671238103198,0.1026529446239646,2,-0.07299995422363281,-0.06600010395050049,0.0979999303817749,0.24199998378753662,0.24000000953674316,1,0.07366681875299097,1.315784520403569,3.7279999256134033,1.3999952316238704,3.619999885559082,-1.4137953713980351,3.628000020980835,0.07366681875299097
4183,2016-02-24,3.539999961853028,3.6440000534057617,3.5199999809265137,3.640000104904175,36954636.0,-0.026937891501589983,1.2962967868693225,1.388890360607961,44.27646149797913,44.89903869315852,0.04749411461330322,0.08161298072844447,0.20819190662025067,0.42657616104675045,36.23925546035873,0.12400007247924805,-0.07317486273882867,-0.0732000112533564,-0.263456961112269,0.11705693860555622,-0.16832848618281293,0.02192846367610013,-0.14589807417043188,9.433947410742329,-38.46317433317249,0.09512847492945638,2,0.04500007629394487,0.03199994564056352,0.18000000715255693,0.34000003337860063,0.30200004577636674,2,0.0983050998138717,-1.1578891231240276,3.638000011444092,1.315784520403569,3.7279999256134033,1.3999952316238704,3.619999885559082,0.0983050998138717
4184,2016-02-25,3.638000011444092,3.6640000343322754,3.568000078201294,3.575999975204468,33034657.0,0.027683630126302372,-1.4615426938301417,-0.6199994754798747,54.978353973048385,46.45905862313777,-0.014395604834946507,-0.020095148614094338,0.10872417759744968,0.3259082342727795,36.088621357849895,0.1240000724792476,-0.06564765910772596,0.026500034332275213,-0.16214550640588232,0.21514557507043275,-0.06782273603680355,0.12082280470135398,-0.23038219476745692,55.660357200292964,3.139553805154293,0.09432277036907867,2,-0.011999964714050293,-0.06600010395050049,0.06450003385543823,0.23500001430511475,0.07599997520446822,3,0.07476637535210662,1.2962967868693225,3.539999961853028,-1.1578891231240276,3.638000011444092,1.315784520403569,3.7279999256134033,0.07476637535210662
4185,2016-02-26,3.6840000152587886,3.703999996185303,3.634000062942505,3.6779999732971187,35882487.0,0.012644311069267333,2.0434751059925005,0.09677481378366287,60.08677193456987,48.14309810477732,-0.041915435865830464,-0.0766402631156331,0.05698954565968384,0.2764269246651643,35.78361250368737,0.0699999332427983,-0.053244088525501,0.07670003175735429,-0.10067862942625494,0.2540786929409635,-0.011989298834450324,0.1653893623491589,-0.2634069067478766,77.35845873730445,18.179982045492963,0.08868933059180455,2,-0.057999968528747115,-0.11200010776519731,0.014499962329864946,0.18499994277954146,0.04600000381469771,4,0.07817585971771868,-1.4615426938301417,3.638000011444092,1.2962967868693225,3.539999961853028,-1.1578891231240276,3.638000011444092,0.07817585971771868
4186,2016-02-29,3.703999996185303,3.71399998664856,3.635999917984009,3.661999940872192,30164090.0,0.005428876450509268,1.516129776540373,6.999960263848197,61.19402947137683,50.357972081034674,-0.0611328916205669,-0.10634560283530003,0.03143357369574096,0.25376108285728716,35.82372669728582,0.07800006866455123,-0.015835252291544588,0.09940000772476232,-0.06977432087078794,0.2685743363203126,0.01481284342698741,0.18398717202253723,-0.2709506075134849,92.92932212043294,30.279652424542135,0.08458716429777503,2,-0.07799994945526167,-0.13200008869171187,-0.005500018596649614,0.1649999618530269,-0.04399991035461426,0,0.07991360802363467,2.0434751059925005,3.6840000152587886,-1.4615426938301417,3.638000011444092,1.2962967868693225,3.539999961853028,0.07991360802363467
4187,2016-03-01,3.740000009536743,3.740000009536743,3.661999940872192,3.6800000667572017,36145459.0,0.009719226076813081,1.6000047683761442,1.428568184785489,61.35880851473093,51.80093975261714,-0.08997768150986785,-0.14688357259480966,-0.012591119999824762,0.21575649279768427,35.5689227443421,0.07800006866455123,0.0045376456912764596,0.1335000157356263,-0.04104842478424864,0.30804845625550126,0.046225795475688614,0.220774235995564,-0.294992591910455,100.0,34.849283043932104,0.08727422025993758,3,-0.11000001430511475,-0.16800010204315186,-0.0415000319480896,0.12899994850158691,0.02200007438659668,1,0.04224598715714345,1.516129776540373,3.703999996185303,2.0434751059925005,3.6840000152587886,-1.4615426938301417,3.638000011444092,0.04224598715714345
4188,2016-03-02,3.742000102996826,3.75,3.696000099182129,3.740000009536743,31610101.0,0.000534784346252204,5.000026491118852,0.03333492279204292,71.07843180222486,55.1401381182049,-0.08561823201720653,-0.1474658114579599,-0.020501444057412943,0.21104055291113788,34.665679546905146,0.053999900817871094,0.01289018305273082,0.12980010509490958,-0.0548573179211691,0.31445752811098826,0.03747139358687024,0.22212881660294892,-0.2792931298559109,95.6044503073898,24.0076008307729,0.09232871150803933,3,-0.10700011253356934,-0.17000019550323486,-0.05450016260147095,0.1269998550415039,0.03600001335144043,2,0.0363441780440068,1.6000047683761442,3.740000009536743,1.516129776540373,3.703999996185303,2.0434751059925005,3.6840000152587886,0.0363441780440068
4189,2016-03-03,3.7079999446868896,3.736000061035156,3.6760001182556152,3.7260000705718994,28796174.0,-0.00908609229665902,2.1578828489685793,-8.999642388842531,61.971814905319334,57.455772744193474,-0.043668948720046785,-0.11445054714629244,0.00913476613859654,0.24267439748371444,33.77169663126646,0.06599998474121094,0.027226271907138333,0.09269994497299194,-0.0963754919534563,0.2817753818994402,-0.0018377734902323972,0.18723766343621628,-0.22230952939724746,63.793036118379,-6.609402375254781,0.09453771846322417,3,-0.07299995422363281,-0.13600003719329834,-0.017499983310699463,0.16100001335144043,0.04200005531311035,3,0.036138097341266384,5.000026491118852,3.742000102996826,1.6000047683761442,3.740000009536743,1.516129776540373,3.703999996185303,0.036138097341266384
4190,2016-03-04,3.71399998664856,3.740000009536743,3.6779999732971187,3.7179999351501465,36724826.0,0.0016181343180081686,1.583329608050603,0.222217807094203,54.69798268426327,57.80374119988728,-0.03903811209305896,-0.11301337578136961,-0.0003468125402075195,0.23415924092347584,32.37166472730672,0.06200003623962447,0.03270385594409175,0.0902999877929691,-0.10072947938012389,0.2813294549660621,-0.005214745793577169,0.18581472137951538,-0.20716480458208908,68.4210636388927,0.3715811159839575,0.09551473358654645,3,-0.07899999618530318,-0.14900004863739058,-0.030000030994415727,0.15499997138977006,0.10800004005432129,4,0.0,2.1578828489685793,3.7079999446868896,5.000026491118852,3.742000102996826,1.6000047683761442,3.740000009536743,0.0
4191,2016-03-07,3.661999940872192,3.7079999446868896,3.628000020980835,3.6979999542236333,31780199.0,-0.01400108938161082,1.8571404242999647,9.000119210825565,52.243577987259854,57.98735919675249,0.0029226325299993583,-0.05069610892837906,0.045045580808457775,0.283092721324151,30.89005875626718,0.08599996566772505,0.04567295016765982,0.030099940299987527,-0.152085502585654,0.21228538318562906,-0.06099278114283324,0.1211926617428083,-0.13571157337103879,27.868791588903395,-37.23333970925384,0.09109272144282077,3,-0.026999950408935103,-0.0970000028610225,0.02200001478195235,0.20700001716613814,0.17600011825561612,0,0.018569109584720245,1.583329608050603,3.71399998664856,2.1578828489685793,3.7079999446868896,5.000026491118852,3.742000102996826,0.018569109584720245
4192,2016-03-08,3.6760001182556152,3.703999996185303,3.6059999465942383,3.634000062942505,29685222.0,0.00382309601569486,1.000004865694654,-1.1666677704559465,52.547772876957175,58.906393794416715,-0.00572210690104491,-0.053083816935291406,0.024980006585507475,0.2650543569470045,28.724207140959056,0.0980000495910649,0.060319824809451195,0.0350001096725463,-0.13602281266319372,0.2060230320082863,-0.05051135149532371,0.1205115708404163,-0.13181482015455437,48.61121229179774,-13.760522291259946,0.08551146116786999,3,-0.01700007915496826,-0.1230001449584961,0.007999837398529053,0.19299983978271484,0.13199996948242188,1,-0.004352565808000808,1.8571404242999647,3.661999940872192,1.583329608050603,3.71399998664856,2.1578828489685793,3.7079999446868896,-0.004352565808000808
4193,2016-03-09,3.788000106811523,3.803999900817871,3.6800000667572017,3.6879999637603764,49486481.0,0.03046789579785303,-1.1379293335169345,2.380952651267853,61.04971911749641,59.58098992157761,-0.08810939754288816,-0.1522552114597011,-0.09319850011529018,0.14930711672517605,26.062686275083617,0.12799978256225586,0.05984156477203273,0.13390009403228698,-0.0401439535084851,0.30794414157305905,0.04687807026190072,0.22092211780267323,-0.22734963255854712,91.91929408818096,29.625179749518942,0.08702202377038613,3,-0.0830001831054683,-0.2210001945495601,-0.1040001511573787,0.08099985122680708,0.08999991416931197,2,-0.006863786207774947,1.000004865694654,3.6760001182556152,1.8571404242999647,3.661999940872192,1.583329608050603,3.71399998664856,-0.006863786207774947
4194,2016-03-10,3.808000087738037,3.9560000896453857,3.7920000553131104,3.808000087738037,71827069.0,0.005279825861290277,-9.249981373586255,0.0,62.77174353176697,59.87932009904396,-0.09103188018415587,-0.14752793391376517,-0.11824036975496188,0.12576587575234033,22.968076138714242,0.16799998283386275,0.06797303041231428,0.13340007066726667,-0.006957993084333314,0.27375813441886665,0.0632210387914669,0.20357910254306644,-0.22301467082857185,57.71430245223627,-7.7005408195181815,0.07017903187579996,3,-0.027000069618225098,-0.1650000810623169,-0.10000008344650269,0.06099987030029297,0.11800003051757812,3,-0.007878143565797746,-1.1379293335169345,3.788000106811523,1.000004865694654,3.6760001182556152,1.8571404242999647,3.661999940872192,-0.007878143565797746
4195,2016-03-11,3.911999940872192,3.911999940872192,3.858000040054321,3.869999885559082,43277944.0,0.02731088517278124,1.5714204619638261,100.0,62.56830102741418,60.03201693860366,-0.1780082420540583,-0.23407307776470576,-0.22617757704564978,0.018953232600968928,20.338994477833435,0.10399985313415483,0.09493137615626246,0.21869993209838823,0.056944933262634834,0.3804549309341416,0.1378224326805113,0.29957743151626515,-0.2824927632344161,87.42853406012357,24.970633029447583,0.08087749941787671,3,-0.13099992275237993,-0.2689999341964717,-0.20399993658065751,-0.04299998283386186,0.018000125885009766,4,-0.04141102845622069,-9.249981373586255,3.808000087738037,-1.1379293335169345,3.788000106811523,1.000004865694654,3.6760001182556152,-0.04141102845622069
4196,2016-03-14,3.900000095367432,3.9279999732971187,3.875999927520752,3.9260001182556152,30353628.0,-0.003067445216291209,2.466700575388699,-0.6190473487321217,70.03057881006583,60.995546971418655,-0.1511801778907791,-0.21398471539866248,-0.21472505786978102,0.028584842963689905,19.420329204513138,0.05200004577636674,0.10404751604275342,0.19460008144378715,0.009449866197719814,0.3797502966898545,0.10202497382075348,0.2871751890668208,-0.23131376828874295,84.00000817434807,17.502716069484393,0.09257510762303363,3,-0.11900007724762007,-0.25700008869171187,-0.22400015592575118,-0.031000137329102007,0.0,0,-0.020000017117230873,1.5714204619638261,3.911999940872192,-9.249981373586255,3.808000087738037,-1.1379293335169345,3.788000106811523,-0.020000017117230873
4197,2016-03-15,3.890000104904175,3.901999950408936,3.8559999465942383,3.871999979019165,32844670.0,-0.0025641000560835403,1.1904859218891666,-0.6923119245864476,80.91872836173216,62.08891325580835,-0.13149294804846168,-0.1937564782070087,-0.20772101036150925,0.0343780175459929,18.3791663130009,0.04600000381469771,0.10474851443499222,0.17180008888244647,-0.027427524925744518,0.37102770269063745,0.0721862819783512,0.27141389578654174,-0.18683612631748225,76.086964033351,2.273576620054044,0.09961380690409545,3,-0.10900008678436279,-0.2470000982284546,-0.22950011491775513,-0.02500009536743164,0.00999999046325728,1,-0.013367620661708823,2.466700575388699,3.900000095367432,1.5714204619638261,3.911999940872192,-9.249981373586255,3.808000087738037,-0.013367620661708823
4198,2016-03-16,3.8959999084472656,3.9379999637603764,3.864000082015991,3.9040000438690186,34437915.0,0.0015423659077866692,-1.0555583150379773,-0.444448859572439,77.21518032292133,63.7826205244308,-0.12667145666245272,-0.1896316000781959,-0.21361396946066513,0.02339715737614778,17.76375980015396,0.07399988174438521,0.10332707572510991,0.16519989967346183,-0.04579636915854124,0.3761961685054649,0.059701765257460515,0.27069803408946314,-0.16249559653352996,63.41453131859984,-12.17067116134912,0.10549813441600149,3,-0.11499989032745361,-0.21899986267089844,-0.31199997663497925,-0.10599994659423828,-0.015999794006347656,2,-0.022587223505428744,1.1904859218891666,3.890000104904175,2.466700575388699,3.900000095367432,1.5714204619638261,3.911999940872192,-0.022587223505428744
4199,2016-03-17,3.9300000667572017,3.9500000476837163,3.859999895095825,3.931999921798706,43919978.0,0.008726940223026558,3.736836821763703,0.24997764863662233,76.62337461276339,66.21877518315303,-0.14066126365377984,-0.2106465730163145,-0.2476258033984573,-0.01550078854877679,17.17272994372476,0.09000015258789107,0.10033645096719468,0.18410005569457955,-0.038808892045730126,0.4070090034348892,0.07264558182442471,0.2955545295647344,-0.16979626151566807,78.72344742749083,3.223646468833252,0.11145447387015489,3,-0.1490000486373897,-0.2530000209808345,-0.35100013017654375,-0.14000010490417436,0.0,3,-0.01323156358602151,-1.0555583150379773,3.8959999084472656,1.1904859218891666,3.890000104904175,2.466700575388699,3.900000095367432,-0.01323156358602151
4200,2016-03-18,3.9159998893737793,3.9600000381469727,3.9159998893737793,3.9560000896453857,50431984.0,-0.0035623860421393205,-1.199996423739219,20.001549833090454,73.24558559952816,68.55233158451617,-0.10615769929484298,-0.18270098100436538,-0.23283308894278631,-0.005316025722200468,16.305732216106268,0.04400014877319336,0.08912578423875539,0.15529987812042245,-0.07168132771159197,0.3822810839524369,0.04180927520441502,0.2687904810364299,-0.1323005300037834,57.6922018853391,-14.958342911643086,0.11349060291600722,3,-0.13299989700317383,-0.21699988842010498,-0.3474999666213989,-0.12599992752075195,0.0680000782012935,4,0.0025536846691369686,3.736836821763703,3.9300000667572017,-1.0555583150379773,3.8959999084472656,1.1904859218891666,3.890000104904175,0.0025536846691369686
4201,2016-03-21,3.920000076293945,3.9379999637603764,3.880000114440918,3.8980000019073486,19669832.0,0.0010214982209320045,-1.0000000000000153,-0.5499991059347936,71.22639785378544,70.62773435971931,-0.07790434535761825,-0.1808518450861185,-0.2361068658958123,-0.014424479442891158,16.041324922593336,0.05799984931945845,0.09190789339443084,0.149700057506561,-0.0874702052439944,0.3868703202571169,0.03111492613128286,0.26828518888183917,-0.11161862189517224,61.53853207644017,-7.3363740815084455,0.11858513137527793,3,-0.10000002384185747,-0.1800000667572017,-0.35750013589858964,-0.13000011444091752,0.13399982452392623,0,0.0025510179256709176,-1.199996423739219,3.9159998893737793,3.736836821763703,3.9300000667572017,-1.0555583150379773,3.8959999084472656,0.0025510179256709176
4202,2016-03-22,3.9059998989105225,3.9059998989105225,3.849999904632568,3.890000104904175,20920187.0,-0.003571473752790988,6.0000894081183125,0.7272609049038348,68.80729078661078,71.4896867673987,-0.031120331582040528,-0.15362053765577466,-0.2206897981432645,-0.00419686153768728,15.585523507427645,0.07000017166137695,0.10213011623012802,0.12229988574981698,-0.11367790215263796,0.3582776736522719,0.004310991798589292,0.24028877970104467,-0.07639184278700162,50.9090239155221,-13.98229267710731,0.11798889395122748,3,-0.029999852180480957,-0.1659998893737793,-0.35749995708465576,-0.11599993705749512,0.05200004577636719,1,-0.0015360480538578747,-1.0000000000000153,3.920000076293945,-1.199996423739219,3.9159998893737793,3.736836821763703,3.9300000667572017,-0.0015360480538578747
4203,2016-03-23,3.888000011444092,3.9560000896453857,3.888000011444092,3.9300000667572017,36669412.0,-0.004608266239702452,-2.2380946974642515,-2.625037253382579,71.42856331910207,72.45155563265816,0.0028566946848802566,-0.11406054642413421,-0.203258290759738,0.009025273766734898,14.503868593120451,0.06800007820129395,0.11922449135800406,0.08689999580383301,-0.1233328454033078,0.29713283701097426,-0.018216424799737396,0.1920164164074034,-0.040137077837287816,34.54550971662929,-29.225439137606386,0.10511642060357057,3,0.01699995994567871,-0.14800000190734863,-0.34500008821487427,-0.09800004959106445,0.06800007820129395,2,0.0030864413292228665,6.0000894081183125,3.9059998989105225,-1.0000000000000153,3.920000076293945,-1.199996423739219,3.9159998893737793,0.0030864413292228665
4204,2016-03-24,3.910000085830689,3.940000057220459,3.871999979019165,3.881999969482422,31878140.0,0.0056584553296916695,-1.8333308498115006,-0.6666685588751375,72.47705769834391,73.55252859609479,-0.0035236531514319935,-0.1208334289486106,-0.22435777676364,-0.01837567741169277,13.509524222014377,0.06800007820129395,0.13764385888144748,0.09530006647110012,-0.1054869050212095,0.2960870379634102,-0.005093419275054689,0.19569355221725493,-0.060000181198121005,54.54555306540956,-8.28039423451451,0.10039348574615496,3,-0.005000114440918413,-0.17000007629394576,-0.3670001626014714,-0.12000012397766158,-0.019999980926514116,3,-0.007672626785479308,-2.2380946974642515,3.888000011444092,6.0000894081183125,3.9059998989105225,-1.0000000000000153,3.920000076293945,-0.007672626785479308
4205,2016-03-29,3.971999883651733,3.986000061035156,3.9300000667572017,3.9340000152587886,40104832.0,0.015856725437352948,-1.4347947775698804,1.357132517604563,84.75334908534977,75.18839196001522,-0.06271228120685235,-0.1688054623002282,-0.2825258014832417,-0.08505551837423253,13.036140119602829,0.07599997520446689,0.14287508542387517,0.14289987087249711,-0.0597207222772389,0.34552046402223313,0.041589574297629106,0.24421016744736512,-0.10659996032714858,89.70576376252134,21.53025573475793,0.10131029657486806,3,-0.053999900817871094,-0.218999862670898,-0.4289999604225154,-0.24599981307983398,-0.07399988174438432,1,-0.010573972337561632,-1.8333308498115006,3.910000085830689,-2.2380946974642515,3.888000011444092,6.0000894081183125,3.9059998989105225,-0.010573972337561632
4206,2016-03-30,4.0,4.0219998359680185,3.9760000705718994,3.990000009536743,40014872.0,0.007049374916528128,-1.4210486689296065,0.26315855517840675,85.21737552996319,75.66601942315201,-0.0838537928647014,-0.1828687664679305,-0.3041620757704324,-0.11746069613388865,12.757029229713753,0.04999995231628551,0.14662546471422466,0.15609998703002947,-0.05123281892366727,0.3634327929837262,0.052433584053181104,0.25976639000687785,-0.12800002098083496,87.2093925868422,15.8750920343753,0.10366640297684845,3,-0.06400012969970703,-0.22900009155273393,-0.45700007677078247,-0.27399992942810103,-0.06399989128112793,2,-0.0040000081062318005,-1.4347947775698804,3.971999883651733,-1.8333308498115006,3.910000085830689,-2.2380946974642515,3.888000011444092,-0.0040000081062318005
4207,2016-03-31,3.8980000019073486,4.0,3.890000104904175,3.986000061035156,52727464.0,-0.025499999523162842,-1.1153855852840509,-8.800014305128345,62.22220927109102,74.0001337507264,0.021680236954017218,-0.07212265313876509,-0.1982062626519152,-0.019481705929861093,12.384368475492359,0.1099998950958252,0.14076930861410286,0.046199989318847834,-0.15645145488349588,0.2488514335211911,-0.05512573278232402,0.1475257114200197,0.12399983406066983,17.333365122507427,-49.27391215501946,0.10132572210117165,3,0.037999868392944336,-0.12700009346008256,-0.3295000195503235,-0.1960000991821289,0.003999948501587358,3,0.040020497392044385,-1.4210486689296065,4.0,-1.4347947775698804,3.971999883651733,-1.8333308498115006,3.910000085830689,0.040020497392044385
4208,2016-04-01,3.878000020980835,3.910000085830689,3.8159999847412114,3.8440001010894775,40059450.0,-0.005130831430663729,-1.0888875937778362,-0.38636246643854555,57.777769536148796,71.90617763110257,0.043425027566885266,-0.04364941764268915,-0.17085513994981083,-0.004458214353250778,12.045291261820344,0.09400010108947754,0.13017265403936795,0.019400012493133723,-0.17676144551423523,0.21556147050050267,-0.07868071651055075,0.1174807414968182,0.1439998149871835,30.09712670683493,-36.08038689732808,0.09808072900368449,4,0.040999889373780185,-0.10700011253356889,-0.3095000386238098,-0.1790001392364502,0.012000083923339844,4,0.02062917051914326,-1.1153855852840509,3.8980000019073486,-1.4210486689296065,4.0,-1.4347947775698804,3.971999883651733,0.02062917051914326
4209,2016-04-04,3.8420000076293945,3.9059998989105225,3.8059999942779537,3.874000072479248,31595571.0,-0.009283139029570009,1.0833374725569567,-0.941180595486866,40.83771005944859,68.30530257109372,0.07334221646711336,0.003061223040965011,-0.1314458691536755,0.028125701481157783,11.555232208698595,0.0999999046325688,0.1134760974712381,-0.023300004005432307,-0.2065307406847685,0.1599307326739039,-0.11491537234510041,0.0683153643342358,0.17175983428955188,16.666685063175553,-44.888519218799956,0.09161536833966805,4,0.07199990749359131,-0.047000050544738325,-0.26350003480911255,-0.1530001163482666,0.14199995994567827,0,0.0296720670977646,-1.0888875937778362,3.878000020980835,-1.1153855852840509,3.8980000019073486,-1.4210486689296065,4.0,0.0296720670977646
4210,2016-04-05,3.71399998664856,3.8159999847412114,3.71399998664856,3.7939999103546143,45853473.0,-0.03331598665451685,-1.550002384188093,2.4999925494344883,31.32530466567559,63.87184777241485,0.18961530981139552,0.13814395650436495,-0.003968223025267559,0.1507810026499823,11.374068996762215,0.12800002098083452,0.09811851151165563,-0.15130002498626682,-0.334530761665603,0.03193071169306938,-0.24291539332593493,-0.05968465664659872,0.28729426441192674,0.0,-56.29058653050493,0.09161536833966805,4,0.15399992465972945,0.09999990463256836,-0.11500000953674361,-0.04600000381469771,0.2560000419616695,1,0.04738829264628874,1.0833374725569567,3.8420000076293945,-1.0888875937778362,3.878000020980835,-1.1153855852840509,3.8980000019073486,0.04738829264628874
4211,2016-04-06,3.7300000190734863,3.732000112533569,3.6760001182556152,3.711999893188477,30190929.0,0.0043080324400766035,4.0908361870910666,-0.22500178814104427,34.126989007682766,60.018480908089515,0.16073216310416827,0.13438975767944417,-0.01967072095869371,0.13014564649256855,10.866709609702706,0.05599999427795366,0.08019717208768906,-0.13869999647140485,-0.3080443092517564,0.03064431630894715,-0.22337215286158063,-0.05402784008122907,0.24831069083404644,16.66664213799731,-35.586453650915146,0.0846721563901759,4,0.11899995803833052,0.08399987220764205,-0.13100004196166992,-0.06200003623962402,0.2760000228881836,2,0.045040209644715334,-1.550002384188093,3.71399998664856,1.0833374725569567,3.8420000076293945,-1.0888875937778362,3.878000020980835,0.045040209644715334
4212,2016-04-07,3.660000085830689,3.736000061035156,3.660000085830689,3.7300000190734863,36608822.0,-0.018766738038833886,-1.1714299338217535,-3.8888579829929983,29.225388027956996,55.32923920907339,0.2147506677956641,0.2141069216477418,0.048143102579277564,0.19636545374638503,10.197067760802362,0.07599997520446689,0.06236462152205924,-0.2078999280929561,-0.3811826101219524,-0.03461724606395933,-0.29454126910745426,-0.12125858707845794,0.2880795649116519,0.0,-48.74104969645248,0.08664134101449833,4,0.180999875068665,0.15399980545043945,-0.061000108718872514,0.007999897003173384,0.345999956130981,3,0.07540984055073885,4.0908361870910666,3.7300000190734863,-1.550002384188093,3.71399998664856,1.0833374725569567,3.8420000076293945,0.07540984055073885
4213,2016-04-08,3.76200008392334,3.76200008392334,3.6760001182556152,3.7000000476837163,43175994.0,0.027868851284330143,1.7741908193518865,-0.8857156481074648,36.792462378808615,51.36428417356947,0.10392702317300362,0.11600692999574136,-0.05638577366865416,0.09030978562755676,10.54310620276519,0.10199999809265092,0.047362213392481145,-0.10459992885589608,-0.2807725221250239,0.07157266441323173,-0.19268622549046022,-0.016513632221331953,0.15151001902960282,41.4634453643057,-3.3410695583750822,0.08808629663456398,4,0.07899987697601407,0.05199980735778853,-0.16100013256072998,-0.09400010108947754,0.2539997100830087,4,0.03721421142011039,-1.1714299338217535,3.660000085830689,4.0908361870910666,3.7300000190734863,-1.550002384188093,3.71399998664856,0.03721421142011039
4214,2016-04-11,3.7780001163482666,3.8020000457763667,3.7079999446868896,3.732000112533569,29903438.0,0.004253065408823753,1.000005072743146,0.7419351117298152,39.18497500156014,46.301131497592856,0.07513493776033275,0.10292094798373652,-0.07046101900709623,0.0697630668438749,10.705857069702141,0.0940001010894771,0.03367962290503179,-0.08709989786148054,-0.26586508224981653,0.0916652865268559,-0.17648249005564853,0.0022826943326874627,0.1050887845500057,75.64109421972091,31.125615623851573,0.08938259219416814,4,0.06299984455108731,0.03599977493286177,-0.17450016736984253,-0.1100001335144043,0.17199993133544966,0,0.02964531103936685,1.7741908193518865,3.76200008392334,-1.1714299338217535,3.660000085830689,4.0908361870910666,3.7300000190734863,0.02964531103936685
4215,2016-04-12,3.75,3.776000022888184,3.7079999446868896,3.75600004196167,37913939.0,-0.007411359313384769,1.9565248940073636,-0.13043568400211342,37.160118560989396,40.961436278817985,0.07636310150735692,0.12454778177541748,-0.043916633441805075,0.09137887333250294,10.877403195721255,0.07000017166137695,0.018627591441040536,-0.1070000171661376,-0.29140912703794974,0.07740909270567409,-0.19920457210204345,-0.01479546223023176,0.10631824309016213,63.38023912382835,20.149827833110628,0.0922045549359059,4,0.08000004291534424,0.06399989128112837,-0.14650005102157593,-0.09500002861022949,0.22600007057189941,1,0.062399991353352835,1.000005072743146,3.7780001163482666,1.7741908193518865,3.76200008392334,-1.1714299338217535,3.660000085830689,0.062399991353352835
4216,2016-04-13,3.8220000267028813,3.845999956130981,3.7739999294281006,3.796000003814697,39529536.0,0.019200007120768303,-1.0571385753502915,-4.333306842565514,44.1666757729315,38.95526589013359,-0.026308099059361822,0.04891232801783296,-0.11624337943848762,0.015360258219898615,10.648904264971712,0.095999956130981,0.0015429478644137795,-0.03109998703002903,-0.21497850020719644,0.15277852614713883,-0.12303924361861274,0.060839269558554676,-0.16199994087219238,87.09680313789873,42.98548619845003,0.09193925658858387,4,-0.03699994087219238,-0.00800013542175293,-0.22200006246566817,-0.1840000152587895,0.11800003051757768,2,0.0387231818088245,1.9565248940073636,3.75,1.000005072743146,3.7780001163482666,1.7741908193518865,3.76200008392334,0.0387231818088245
4217,2016-04-14,3.838000059127808,3.838000059127808,3.7899999618530273,3.8220000267028813,27734081.0,0.0041862983550864374,5.000000000000055,0.6153853207643849,46.518110011884424,37.70419260965977,-0.05779156840119404,0.03037413492047447,-0.13058562222952474,-0.004861599414137441,10.616790587800983,0.04800009727478072,-0.028527906920537305,-0.012499952316283647,-0.19565068276398945,0.17065077813142215,-0.10407531754013633,0.07907541290756903,-0.1742799758911131,95.29417374560202,47.90851978440509,0.09157536522385287,4,-0.05500006675720259,-0.024000167846679688,-0.23800009489059493,-0.20000004768371626,0.1519999504089351,3,0.04377279318542793,-1.0571385753502915,3.8220000267028813,1.9565248940073636,3.75,1.000005072743146,3.7780001163482666,0.04377279318542793
4218,2016-04-15,3.808000087738037,3.839999914169312,3.7799999713897705,3.839999914169312,24446722.0,-0.007816563555913203,2.7500167638971944,-1.999985098869032,42.97520742578561,37.94169231703056,-0.04332096843315991,0.056331495927179454,-0.09685668111444024,0.02053957006496887,10.303894275227385,0.05999994277954146,-0.06475661082125583,-0.038099932670593084,-0.22087601498659737,0.14467614964541076,-0.12948797382859523,0.05328810848740906,-0.14063440704345664,72.46386576689599,24.910523159503626,0.09138804115800199,4,-0.05500006675720215,0.032999873161316806,-0.20200008153915405,-0.1700000762939453,0.14599990844726607,4,0.05199578510021663,5.000000000000055,3.838000059127808,-1.0571385753502915,3.8220000267028813,1.9565248940073636,3.75,0.05199578510021663
4219,2016-04-18,3.878000020980835,3.8959999084472656,3.75600004196167,3.767999887466431,33786600.0,0.01838233498686126,-1.089552982371236,-3.437522817526779,43.596741397119516,39.305185287190994,-0.12033140533337017,-0.018723878675264594,-0.1628176349659638,-0.053826542382075626,9.943494783689808,0.1399998664855957,-0.08039002785954841,0.03450000286102295,-0.14469521517222095,0.21369522089426685,-0.055097606155599,0.1240976118776449,-0.20706165477752636,90.425589927574,46.21297746285906,0.08959760901662189,4,-0.10000002384185791,-0.037000060081481045,-0.24200010299682617,-0.24000000953674316,0.18399977684020996,0,0.03558529455361126,2.7500167638971944,3.808000087738037,5.000000000000055,3.838000059127808,-1.0571385753502915,3.8220000267028813,0.03558529455361126
4220,2016-04-19,3.9260001182556152,3.9279999732971187,3.868000030517578,3.885999917984009,34948287.0,0.012377539199352583,1.727275682881004,0.3636377429157271,45.092847254677146,40.52361398130148,-0.1509732382686062,-0.06949965386222168,-0.20291392348442416,-0.10484033141294358,9.589716111679808,0.05999994277954057,-0.09187180220483304,0.0820000886917116,-0.09810042958692211,0.26210060697034576,-0.008050170447605254,0.17205034783102846,-0.24605929036254848,98.8372931163541,57.58232359239254,0.090050259139317,4,-0.13200008869171143,-0.08500015735626132,-0.21400010585784912,-0.283000111579895,0.14799976348876953,1,0.0061130740461528,-1.089552982371236,3.878000020980835,2.7500167638971944,3.808000087738037,5.000000000000055,3.838000059127808,0.0061130740461528
4221,2016-04-20,3.9300000667572017,3.9440000057220463,3.880000114440918,3.8980000019073486,25638880.0,0.0010188355530065252,1.1333317438746067,0.7999976158261349,52.43902882247412,43.10290740291449,-0.1381473672418223,-0.07664146333903288,-0.19725320071516883,-0.11310673884214051,9.698738574159815,0.06399989128112837,-0.09234750256513324,0.08550003767013514,-0.09554193684867007,0.26654201218894036,-0.005020949589267687,0.17602102492953797,-0.2351756901398918,92.5532225193996,46.27825072460935,0.09052098725940262,4,-0.12000000476837114,-0.08900010585784779,-0.2180000543594356,-0.2870000600814815,0.17599987983703658,2,0.011704835377434053,1.727275682881004,3.9260001182556152,-1.089552982371236,3.878000020980835,2.7500167638971944,3.808000087738037,0.011704835377434053
4222,2016-04-21,3.900000095367432,3.9300000667572017,3.839999914169312,3.924000024795532,36832794.0,-0.007633580376634419,4.000006622735926,-0.7499962747172337,51.651656919310405,44.7539290185258,-0.07881103651210397,-0.049660129616599935,-0.15761302820500278,-0.08810193847836123,9.982273987499312,0.09000015258788974,-0.07612643796146656,0.055800056457520064,-0.1248322580966108,0.23643237101165093,-0.03451610081954559,0.14611621373458572,-0.18524166842174328,76.59578785307838,27.10644002456469,0.09031615727706546,4,-0.07400012016296431,-0.05900013446807817,-0.18800008296966597,-0.25700008869171187,0.19799995422363237,3,0.010256400224333495,1.1333317438746067,3.9300000667572017,1.727275682881004,3.9260001182556152,-1.089552982371236,3.878000020980835,0.010256400224333495
4223,2016-04-22,3.900000095367432,3.9179999828338623,3.881999969482422,3.9179999828338623,18869583.0,0.0,3.0000264911188523,0.7499975164658408,54.603180730332795,46.46706298838943,-0.06389653424765118,-0.051347638171604704,-0.1488056825865769,-0.09305201790484352,9.787459345600316,0.03600001335144043,-0.061352932079787426,0.05520005226135316,-0.1261232505326375,0.23652335505534383,-0.035461599135642174,0.1458617036583485,-0.16690234211963473,76.59578785307838,22.006363333181767,0.09066165139699542,4,-0.07400012016296431,-0.05900013446807817,-0.18800008296966597,-0.25700008869171187,0.21799993515014604,4,0.02307690050475042,4.000006622735926,3.900000095367432,1.1333317438746067,3.9300000667572017,1.727275682881004,3.9260001182556152,0.02307690050475042
4224,2016-04-25,3.880000114440918,3.9079999923706055,3.8559999465942383,3.8980000019073486,21689127.0,-0.0051282001121668586,1.7368539932113212,1.0000000000000246,65.90039311655515,49.66042682789673,-0.031185796683013578,-0.03553217019451349,-0.11592271460276526,-0.07848801217212698,9.657088537626727,0.05200004577636719,-0.03531530996017018,0.03670006990432739,-0.14283978943386444,0.21623992924251878,-0.05306985976476852,0.1264699995734233,-0.1300301809951807,38.46169717199091,-22.081456147987602,0.08976992966909571,4,-0.03000009059906006,-0.03900015354156405,-0.15100008249282837,-0.23700010776519775,0.1939997673034668,0,0.019072133907668265,3.0000264911188523,3.900000095367432,4.000006622735926,3.900000095367432,1.1333317438746067,3.9300000667572017,0.019072133907668265
4225,2016-04-26,3.9300000667572017,3.9500000476837163,3.890000104904175,3.910000085830689,30004488.0,0.01288658526843589,-1.0000000000000149,-1.1111169980263622,67.98561598399337,52.30697574023694,-0.05919230673412912,-0.0936409980567876,-0.15670636909805014,-0.13340097641920412,9.245102790577148,0.0699999332427983,-0.01806147866543606,0.08880001306533769,-0.08530171836710343,0.2629017444977788,0.0017491473491171305,0.17585087878155825,-0.16450772752935983,81.81822122616278,15.075401446790664,0.08705086571622046,4,-0.07700002193450883,-0.08900010585784779,-0.2010000348091121,-0.2870000600814815,0.10800004005432084,1,0.033587717257409944,1.7368539932113212,3.880000114440918,3.0000264911188523,3.900000095367432,4.000006622735926,3.900000095367432,0.033587717257409944
4226,2016-04-27,3.983999967575073,3.99399995803833,3.9179999828338623,3.9219999313354488,27837404.0,0.013740432544681491,-1.1714299338217788,3.1000047683762673,79.9999911696816,56.027184757769966,-0.09811358696228245,-0.15694783865210793,-0.20454101527596347,-0.19230523133685162,8.647664587392853,0.07599997520446777,-0.0010887768854574986,0.14359991550445494,-0.02755148169305288,0.31475131270196277,0.05802421690570103,0.22917561410320886,-0.20005685750164348,93.50650154894593,17.564335555971766,0.08557569859875383,4,-0.1089999675750728,-0.14300000667571888,-0.2429999709129329,-0.3389999866485591,0.0680000782012935,2,0.022590340085793637,-1.0000000000000149,3.9300000667572017,1.7368539932113212,3.880000114440918,3.0000264911188523,3.900000095367432,0.022590340085793637
4227,2016-04-28,4.053999900817871,4.070000171661377,3.940000057220459,3.9779999256134033,44957593.0,0.01757026451117283,1.4073980047992547,1.225805335189408,78.74014528517777,60.001066742146875,-0.15002892725197592,-0.22626198521539287,-0.2666614665123337,-0.2654790882120306,9.287778038739061,0.13000011444091797,0.023538847271264096,0.20579985380172738,0.011009198906849704,0.4005905086966046,0.10840452635428877,0.303195181249166,-0.24484996898865363,92.52324578701445,11.714968104823697,0.09739532744743863,4,-0.14099979400634766,-0.18899977207183838,-0.2739998698234558,-0.4089999198913574,-0.03599977493286133,3,0.01282684929663569,-1.1714299338217788,3.983999967575073,-1.0000000000000149,3.9300000667572017,1.7368539932113212,3.880000114440918,0.01282684929663569
4228,2016-04-29,3.9579999446868896,4.050000190734863,3.9579999446868896,4.007999897003174,45275824.0,-0.02368030549571898,-2.6800133514531628,-0.6578943240674223,65.30611251900659,62.413219089023215,-0.03409984373055863,-0.13066036006651238,-0.16405747730625908,-0.17295610238761583,10.11560713102842,0.09599995613098145,0.03686516267300988,0.10579990148544294,-0.09476725542811604,0.3063670583990019,0.00551632302866345,0.20608347994222243,-0.11233097928116997,47.663500382137784,-32.4022145776307,0.10028357845677942,4,-0.00299990177154541,-0.09299981594085693,-0.14999991655349731,-0.312999963760376,0.09400010108947665,4,0.03537142669547211,1.4073980047992547,4.053999900817871,-1.1714299338217788,3.983999967575073,-1.0000000000000149,3.9300000667572017,0.03537142669547211
4229,2016-05-02,3.9560000896453857,4.0,3.9219999313354488,3.99399995803833,20018047.0,-0.0005052690928377679,2.1200057220513733,0.7599980926495482,68.32742447915894,64.9948387806323,-0.022207472289143215,-0.12614976567688618,-0.15482485904118448,-0.17470368470901576,10.713851274787967,0.07800006866455123,0.04794838136430846,0.09810004234313974,-0.10765900633424419,0.30385909102052366,-0.004779481995552004,0.20097956668183148,-0.07892475536387389,36.666644590880495,-43.629713287201824,0.10287952433869185,5,-0.001000046730041504,-0.09099996089935303,-0.1335000991821289,-0.31100010871887207,0.15799975395202637,0,0.0409504391307316,-2.6800133514531628,3.9579999446868896,1.4073980047992547,4.053999900817871,-1.1714299338217788,3.983999967575073,0.0409504391307316
4230,2016-05-03,3.890000104904175,3.9500000476837163,3.880000114440918,3.940000057220459,28188870.0,-0.01668351447057903,-1.0000000000000127,1.3157927758920336,56.11512025354719,65.40329338408488,0.042632104556767025,-0.048789706037561054,-0.08195200502139777,-0.11137205895932745,10.321508599468437,0.07599997520446777,0.06409713125338268,0.02330005168914795,-0.17129757267865653,0.21789767605695287,-0.07399876049475429,0.12059886387305019,0.18000006675720215,5.263151290346058,-71.10898604443756,0.09729881218390242,5,0.06499993801116943,-0.02499997615814209,-0.06750011444091797,-0.24500012397766113,0.23599982261657715,1,0.047300712565081726,2.1200057220513733,3.9560000896453857,-2.6800133514531628,3.9579999446868896,1.4073980047992547,4.053999900817871,0.047300712565081726
4231,2016-05-04,3.8980000019073486,3.931999921798706,3.871999979019165,3.890000104904175,23791156.0,0.0020565287371299146,-1.7272609049038201,-0.1599980926495482,55.47445350745446,65.82804856054533,0.03309604245047071,-0.045912070922449644,-0.08632606633780693,-0.12262763900764506,9.563356001458628,0.059999942779541016,0.07574440249563352,0.022899949550628573,-0.16106555404507716,0.20686545314633475,-0.06908280224722452,0.11488270134848166,0.16820016860961928,13.131311915017104,-58.3337752517442,0.09198275179785304,5,0.06500005722045898,-0.03299987316131592,-0.0625,-0.24000000953674316,0.22400021553039462,2,0.03591588117898148,-1.0000000000000127,3.890000104904175,2.1200057220513733,3.9560000896453857,-2.6800133514531628,3.9579999446868896,0.03591588117898148
4232,2016-05-05,3.936000108718872,3.983999967575073,3.8980000019073486,3.8980000019073486,26051646.0,0.00974861641686231,-3.526301259850401,4.750074506765214,61.510803244039224,66.59556217317937,0.0008264777387210209,-0.06553476362061117,-0.11728260589214567,-0.16286521996981573,8.83255400186595,0.08599996566772417,0.08403509054648906,0.04710005521774274,-0.10808250387519269,0.20228261431067818,-0.030491224328724975,0.12469133476421046,0.12243205413818359,35.95508627929498,-33.92199952890454,0.07759127954646765,5,0.026999950408935547,-0.07099997997283936,-0.08250021934509277,-0.2600002288818355,0.04600000381469682,3,0.02947152790990426,-1.7272609049038201,3.8980000019073486,-1.0000000000000127,3.890000104904175,2.1200057220513733,3.9560000896453857,0.02947152790990426
4233,2016-05-06,3.901999950408936,3.9479999542236333,3.845999956130981,3.946000099182129,34827798.0,-0.008638251364531335,3.2500124176708005,-1.1578953972795145,52.307686664646276,65.0852614563006,0.039269785646782296,-0.021616690435042774,-0.0733294241701592,-0.12979011477503688,8.13770208745837,0.10199999809265226,0.08482625168056268,0.006099903583526967,-0.1371523461174493,0.1493521532845028,-0.06552622126696095,0.07772602843401488,0.14897492509460397,36.36362228934456,-29.63718157266618,0.07162612485048796,5,0.05600011348724321,-0.036999821662903276,-0.048500061035156694,-0.22600007057189941,0.016000032424926314,4,0.029728389787374798,-3.526301259850401,3.936000108718872,-1.7272609049038201,3.8980000019073486,-1.0000000000000127,3.890000104904175,0.029728389787374798
4234,2016-05-09,3.890000104904175,3.920000076293945,3.864000082015991,3.920000076293945,18660541.0,-0.00307530642164755,2.7333365122508337,0.6818152262259518,46.28098644313095,62.67363595176034,0.05904669457665612,-0.0008388759581920979,-0.054470102591127834,-0.11681456462470585,7.871841212201974,0.05599999427795366,0.08831327917296727,-0.011499941349029541,-0.14367442674194475,0.12067454404388567,-0.07758718404548715,0.05458730134742806,0.1486762754370119,31.88416313358037,-28.725303166918,0.06608724269645755,5,0.0679999589920044,-0.02499997615814209,-0.045000195503233975,-0.21400022506713823,-0.04000020027160689,0,0.04164522789291336,3.2500124176708005,3.901999950408936,-3.526301259850401,3.936000108718872,-1.7272609049038201,3.8980000019073486,0.04164522789291336
4235,2016-05-10,3.983999967575073,4.0380001068115225,3.9219999313354488,3.9279999732971187,50842900.0,0.024164488466823286,-2.41176594334759,-1.8666682561254042,54.703828989735534,59.86295126509965,-0.029600557977797592,-0.08053844260005771,-0.14185971952719267,-0.21164535052940536,8.006947836589791,0.14800000190734774,0.09223107530880936,0.07079992294311488,-0.045366131578056024,0.18696597746428623,0.012716895682529206,0.12888295020370055,-0.1380000114440918,71.8749495534003,14.673872164287133,0.05808302726058557,5,-0.0259999036788936,-0.11899983882904008,-0.129500031471252,-0.3080000877380362,-0.07399988174438388,1,0.03263049123503525,2.7333365122508337,3.890000104904175,3.2500124176708005,3.901999950408936,-3.526301259850401,3.936000108718872,0.03263049123503525
4236,2016-05-11,3.9700000286102295,3.98799991607666,3.920000076293945,3.96399998664856,35684418.0,-0.003514040933430218,2.2381017257039266,0.10714361740625311,56.27240250570514,57.366535400713815,-0.019886646641837036,-0.05784811195199646,-0.12192068420106761,-0.1985342474743801,8.927002826733538,0.06799983978271529,0.09112540190562601,0.04939998388290423,-0.061018090477338305,0.15981805824314677,-0.005809053297217037,0.1046090210630255,-0.12016006946563751,64.5833203983081,9.429247291532043,0.055209037180121344,5,-0.02199995517730713,-0.10499989986419678,-0.12900012731552035,-0.2940001487731929,-0.03999996185302779,2,0.039294684580930106,-2.41176594334759,3.983999967575073,2.7333365122508337,3.890000104904175,3.2500124176708005,3.901999950408936,0.039294684580930106
4237,2016-05-12,4.00600004196167,4.027999877929688,3.9600000381469727,3.9700000286102295,36536723.0,0.009068013373300321,-1.4285659546749523,5.999960263848493,58.92256365260849,56.657252193336234,-0.0708635312870336,-0.08497328177684427,-0.15260139217949753,-0.23659595629387464,10.021998012932299,0.06799983978271573,0.08529699645953048,0.07699999809265146,-0.03251752767208593,0.1865175238573884,0.022241235210282984,0.13175876097501993,-0.15239687986373918,83.33331263729279,29.615377388720894,0.0547587628823685,5,-0.06400001049041837,-0.1409999132156372,-0.1745001077651973,-0.33000016212463334,0.01399993896484375,3,0.028956608652273008,2.2381017257039266,3.9700000286102295,-2.41176594334759,3.983999967575073,2.7333365122508337,3.890000104904175,0.028956608652273008
4238,2016-05-13,4.00600004196167,4.0399999618530265,3.9679999351501465,3.98799991607666,30809630.0,0.0,-1.4827557857524254,0.5000033113679261,60.97561482150988,55.84038445359745,-0.07078218266670255,-0.0731283840787107,-0.1472368931079049,-0.23756087935000858,11.103080023578443,0.07200002670287997,0.06737850480649854,0.0671000003814699,-0.03162847507647015,0.1658284758394104,0.017735762652499876,0.11646423811043993,-0.1487089409694673,80.68185050873996,23.999970745177862,0.049364237728970195,5,-0.06300008296966642,-0.13299989700317383,-0.17850011587142856,-0.33000016212463334,-0.04999995231628418,4,-0.005990995800476462,-1.4285659546749523,4.00600004196167,2.2381017257039266,3.9700000286102295,-2.41176594334759,3.983999967575073,-0.005990995800476462
4239,2016-05-16,4.0159997940063485,4.0300002098083505,3.96399998664856,3.9800000190734863,16783574.0,0.0024961936944418728,1.0624874272643816,1.999973509232082,58.05242091210881,56.055640082326526,-0.07976396951385567,-0.07616443745280232,-0.15054924931770852,-0.2474553066876517,12.007436730371015,0.06600022315979048,0.04530707331014616,0.0701997637748728,-0.029887665176650202,0.1702871927263958,0.02015604929911108,0.12024347825063453,-0.1514003385797129,79.99984105413043,25.40295341241169,0.0500437144757616,5,-0.07299983501434504,-0.12699973583221524,-0.18849986791610718,-0.33999991416931197,-0.049999713897705966,0,-0.024402344671119125,-1.4827557857524254,4.00600004196167,-1.4285659546749523,4.00600004196167,2.2381017257039266,3.9700000286102295,-0.024402344671119125
4240,2016-05-17,3.9500000476837163,4.0380001068115225,3.891999959945679,4.0219998359680185,46884730.0,-0.0164342006244953,1.8076862238056315,-2.0000066227796762,46.886448805852794,55.10141733770412,-0.004870357177948481,-0.008721650348223253,-0.07868457924275374,-0.18128586966390392,12.266930977883483,0.1460001468658434,0.034783613554794535,0.003000020980835405,-0.09666245954198649,0.10266250150365774,-0.04683121928057554,0.05283126124224635,-0.07838457200002491,39.18924796659597,-10.0526761628875,0.049831240261411135,5,-0.007000088691712758,-0.060999989509582964,-0.1225001215934749,-0.2740001678466797,-0.0440001487731938,1,-0.02531649160606686,1.0624874272643816,4.0159997940063485,-1.4827557857524254,4.00600004196167,-1.4285659546749523,4.00600004196167,-0.02531649160606686
4241,2016-05-18,3.9760000705718994,3.98799991607666,3.9059998989105225,3.9159998893737793,29960517.0,0.006582284196029242,-1.049996274717251,-0.8333383004016651,42.231079292361045,52.95922578751766,-0.020833361205936818,-0.03277938685852,-0.09672026044540427,-0.2081767969666064,12.376605492560936,0.0820000171661377,0.022923958943265266,0.026700043678283603,-0.0734326067647233,0.12683269412129095,-0.02336628154322007,0.07676636889978727,-0.09764921544143457,56.756830772750256,12.453111527348511,0.050066325221503616,5,-0.03300011157989591,-0.06299996376037598,-0.15400010347366333,-0.30000019073486284,0.025999784469604492,2,-0.016599593453155315,1.8076862238056315,3.9500000476837163,1.0624874272643816,4.0159997940063485,-1.4827557857524254,4.00600004196167,-0.016599593453155315
4242,2016-05-19,3.940000057220459,3.986000061035156,3.9140000343322754,3.941999912261963,43014794.0,-0.009054329153033058,-1.666672553555959,-0.033330816700376305,47.96380993581566,52.47657281764759,0.01764977627481512,0.006715268616597214,-0.05346135785008421,-0.17303059609137783,12.989973447396041,0.07200002670288042,0.023630447973127744,-0.011299967765808105,-0.10885115038298387,0.08625121485136722,-0.06007555907439599,0.03747562354277978,-0.05518323782109169,32.432497740661795,-10.973399758734942,0.04877559130858772,5,0.011999964714049849,-0.026999950408935547,-0.14050006866455034,-0.2640001773834224,-0.3400001525878906,3,-0.002538068608636479,-1.049996274717251,3.9760000705718994,1.8076862238056315,3.9500000476837163,1.0624874272643816,4.0159997940063485,-0.002538068608636479
4243,2016-05-20,3.990000009536743,4.007999897003174,3.9500000476837163,3.9560000896453857,27843668.0,0.01269034304318195,-1.5217323699841694,-17.001192179303768,53.46938457750707,53.27528372146716,-0.020735157308779506,-0.03815250199334219,-0.0990824013307865,-0.22424096701304785,13.72367665350721,0.06799983978271484,0.02591530164667777,0.03419998884201059,-0.06167615345169164,0.13007613113571326,-0.013738082304840304,0.08213805998886192,-0.09897586443922934,67.12325411639092,21.920361574682005,0.04793807114685125,5,-0.024000048637390137,-0.07699990272521973,-0.19150006771087646,-0.3140001296997066,-0.40400004386901855,4,0.007518789804026538,-1.666672553555959,3.940000057220459,-1.049996274717251,3.9760000705718994,1.8076862238056315,3.9500000476837163,0.007518789804026538
4244,2016-05-23,3.953999996185303,4.001999855041504,3.931999921798706,3.986000061035156,30711532.0,-0.00902255971563759,1.1875097789400746,-0.9411805954868397,56.95652016168955,53.52558274057316,0.028270945707174366,0.003874285851001691,-0.059676276636998704,-0.1891620492025674,14.727283701559157,0.06999993324279785,0.020524918663803238,-0.005500018596648726,-0.09452624751182137,0.08352621031852392,-0.05001313305423549,0.0390130958609376,-0.05701681841756878,42.465735528742044,-7.467499140472128,0.04451311445758634,5,0.011999964714049849,-0.04099988937377974,-0.15700000524520874,-0.2780001163482666,-0.211999893188477,0,0.0005058405316167303,-1.5217323699841694,3.990000009536743,-1.666672553555959,3.940000057220459,-1.049996274717251,3.9760000705718994,0.0005058405316167303
4245,2016-05-24,4.061999797821045,4.076000213623047,3.9340000152587886,3.95199990272522,44503803.0,0.027314062149705665,1.057963052225494,-3.4374897554725217,64.64285911954454,54.455633475444195,-0.07543368142056117,-0.0987946348805977,-0.16629751222186462,-0.29746428394528746,15.575253578362839,0.14200019836425826,0.0271531183074476,0.09589979648590097,-0.0029479779800309913,0.19474757095183293,0.04647590925293521,0.14532368371886673,-0.15929594868989883,91.76447653895401,35.64034203045962,0.04942388723296594,5,-0.07799971103668213,-0.10399973392486572,-0.25249981880187944,-0.38599991798400834,-0.16199970245361284,1,-0.023633609672727984,1.1875097789400746,3.953999996185303,-1.5217323699841694,3.990000009536743,-1.666672553555959,3.940000057220459,-0.023633609672727984
4246,2016-05-25,4.073999881744385,4.1040000915527335,4.067999839782715,4.072000026702882,38792277.0,0.002954230556529547,-6.199885561701138,0.018180517715593043,62.921346307966736,54.89994265937288,-0.07948910555603383,-0.10931086328204298,-0.17636431495249738,-0.30791177095946054,16.086553605470023,0.042000293731688565,0.03983191548101228,0.10339988470077532,-0.0064599955568418466,0.21325976495839294,0.048469944571966295,0.1583298248295839,-0.16089825074372444,84.21042064553733,24.48021113495888,0.05492994012880879,5,-0.07599985599517822,-0.10199987888336182,-0.2564998865127559,-0.3980000019073482,-0.09399986267089844,2,-0.041237110385464404,1.057963052225494,4.061999797821045,1.1875097789400746,3.953999996185303,-1.5217323699841694,3.990000009536743,-0.041237110385464404
4247,2016-05-26,4.105999946594238,4.107999801635741,4.059999942779541,4.064000129699707,32996702.0,0.007854704413037927,1.086971845586143,21.00143061517385,69.17296400500857,55.81075923531719,-0.10707223271235344,-0.14463076425712362,-0.20569701608653945,-0.339307032948053,15.847156323456518,0.047999858856200284,0.04155029018345324,0.13279994726181021,0.012649979323267502,0.2529499152003525,0.07272496329253908,0.19287493123108135,-0.17762643874941197,98.86371795062885,34.68332502420887,0.06007498396927117,5,-0.10600006580352783,-0.13200008869171143,-0.28049993515014604,-0.4300000667572017,-0.12999987602233887,3,-0.025328809767520388,-6.199885561701138,4.073999881744385,1.057963052225494,4.061999797821045,1.1875097789400746,3.953999996185303,-0.025328809767520388
4248,2016-05-27,4.0980000495910645,4.113999843597412,4.072000026702882,4.0980000495910645,29644044.0,-0.0019483431824711683,1.6250223520295088,0.0,69.69699569536382,57.10460087790109,-0.09459768975184524,-0.13239246517317538,-0.19526114080131762,-0.3292098664394363,15.616517534585594,0.04199981689453036,0.0435974215286965,0.11780004501342756,-0.014336311746053987,0.24993640177290954,0.051731866633686785,0.18386822339316833,-0.15166391236714682,91.2089006147796,21.995489758210468,0.0660681783797409,5,-0.09500014781951904,-0.11800014972686768,-0.2645000815391536,-0.4220001697540279,-0.11599993705749556,4,-0.12152272789947649,1.086971845586143,4.105999946594238,-6.199885561701138,4.073999881744385,1.057963052225494,4.061999797821045,-0.12152272789947649
4249,2016-05-30,4.118000030517578,4.125999927520752,4.0920000076293945,4.099999904632568,16021029.0,0.00488042476439432,1.0,100.0,64.7577395572235,59.090299850275606,-0.11019560174237597,-0.1471795036939918,-0.21363861174579757,-0.34723046195014984,15.926803224793423,0.03399991989135742,0.04155982787760859,0.1297000288963317,-0.015414148958007523,0.27481420675067136,0.057142939969161866,0.20225711782350153,-0.15154424852884096,95.83338507350003,25.84308993037304,0.0725570889271698,5,-0.10200011730194092,-0.13200008869171143,-0.2845000624656673,-0.44200015068054155,-0.16199994087219238,0,-0.12918894145393878,1.6250223520295088,4.0980000495910645,1.086971845586143,4.105999946594238,-6.199885561701138,4.073999881744385,-0.12918894145393878
4250,2016-05-31,4.073999881744385,4.138000011444092,4.073999881744385,4.110000133514403,36076046.0,-0.010684834494200657,-2.555537895043577,-1.9999999999999507,60.74379778536493,61.14726857172049,-0.05225107825450159,-0.09348056028505525,-0.16804244930867673,-0.301007677363232,16.70007643004701,0.06400012969970703,0.037331497192160334,0.07649989128112811,-0.06567486832852065,0.21867465089077642,0.005412511476303727,0.1475872710859525,-0.08520791938116545,17.948623898079205,-50.547576327840886,0.07108737980482417,5,-0.04799985885620117,-0.08199989795684814,-0.22849988937377885,-0.3639999628067012,-0.1919999122619629,1,-0.08149233882780693,1.0,4.118000030517578,1.6250223520295088,4.0980000495910645,1.086971845586143,4.105999946594238,-0.08149233882780693
4251,2016-06-01,4.0380001068115225,4.107999801635741,4.035999774932861,4.0859999656677255,29738187.0,-0.00883646931218074,-1.7692039650444855,1.3333200879494318,53.30579693010965,61.74082268219759,-0.0072993191182142425,-0.04896501449420532,-0.13096103260783654,-0.2630359066865027,17.39217231012928,0.07200002670287997,0.0339276831108517,0.03350011110305662,-0.10166053874174619,0.16866076094785987,-0.034080213819344785,0.10108043602545802,-0.025334856595363497,1.9611051376738524,-61.98733247079512,0.06758032492240158,6,-0.0030001401901236235,-0.04600012302398593,-0.19100010395049916,-0.328000187873839,-0.18200016021728427,2,-0.034175336254029465,-2.555537895043577,4.073999881744385,1.0,4.118000030517578,1.6250223520295088,4.0980000495910645,-0.034175336254029465
4252,2016-06-02,4.052000045776366,4.0859999656677255,4.0380001068115225,4.058000087738037,19316466.0,0.0034670476955231955,-1.8235277618052106,0.12500124176709812,54.61848177866284,61.86850014899268,-0.0041809842350266635,-0.056737926973631225,-0.14324301156678043,-0.27454727462285833,17.558671541935684,0.04799985885620295,0.043664581533406466,0.04170005321502579,-0.09101739654373553,0.1744175029737871,-0.02465867166435487,0.10805877809440645,-0.019281233763737582,15.686503669766788,-44.23905625235229,0.06635872487938073,6,-0.017000079154967374,-0.06000006198882968,-0.19400006532668934,-0.32200014591216863,-0.1219999790191646,3,-0.017769009350809273,-1.7692039650444855,4.0380001068115225,-2.555537895043577,4.073999881744385,1.0,4.118000030517578,-0.017769009350809273
4253,2016-06-03,4.01800012588501,4.0879998207092285,4.013999938964844,4.061999797821045,28758917.0,-0.008390898200210217,-1.8461467923559403,7.333227370260379,50.19160290560431,61.11684267609432,0.03822858579559085,-0.014337046636672568,-0.10730451414351538,-0.23912538735102462,18.271044533147936,0.07399988174438477,0.05421998249398907,0.001900124549865545,-0.12063770451545341,0.12443795361518406,-0.059368789982793935,0.06316903908252502,0.11999988555908203,3.225955308078924,-51.92303515422267,0.06126891453265929,6,0.017999887466430664,-0.026000142097473145,-0.1290000081062317,-0.22300004959106445,-0.06000018119812012,4,-0.010452975111308493,-1.8235277618052106,4.052000045776366,-1.7692039650444855,4.0380001068115225,-2.555537895043577,4.073999881744385,-0.010452975111308493
4254,2016-06-06,4.052000045776366,4.059999942779541,4.0,4.00600004196167,16041094.0,0.00846190115135137,-1.068960414354421,-1.0454624271192117,60.40817299668589,60.64632199577669,0.02189430019548322,-0.03750073670779397,-0.13964004185630507,-0.27088444253577126,18.940385328016554,0.059999942779541016,0.06555684024332953,0.027800047397612992,-0.0801952235914909,0.13579531838671732,-0.02619758809693895,0.08179768289216494,0.08351996421814079,37.68118946673651,-18.68162969561866,0.05399763549455213,6,0.0169999599456796,-0.06000006198882968,-0.14199995994567782,-0.256999969482421,-0.07599997520446689,0,-0.01727540287561502,-1.8461467923559403,4.01800012588501,-1.8235277618052106,4.052000045776366,-1.7692039650444855,4.0380001068115225,-0.01727540287561502
4255,2016-06-07,4.113999843597412,4.127999782562257,4.046000003814696,4.047999858856201,59567435.0,0.015301035814565545,-1.3428610354223347,1.4347821579989704,63.11786641380367,60.6681575630919,-0.035708740239764225,-0.09408573178858237,-0.20121943286034583,-0.3291743365944879,18.771539198754105,0.08199977874756037,0.0724440541058029,0.08329985141754115,-0.030025130245523002,0.19662483308060485,0.026637360586009073,0.13996234224907322,0.016099365997314763,89.06252910387927,31.396699641615257,0.056662490831531936,6,-0.04499983787536621,-0.12199985980987549,-0.20399975776672363,-0.3189997673034668,-0.13199973106384322,1,-0.03840538647514058,-1.068960414354421,4.052000045776366,-1.8461467923559403,4.01800012588501,-1.8235277618052106,4.052000045776366,-0.03840538647514058
4256,2016-06-08,4.125999927520752,4.1560001373291025,4.078000068664552,4.084000110626222,30556973.0,0.0029168897373721414,-1.888896738074729,0.636361009161042,68.52590644291391,60.59626227841473,-0.04420560263134021,-0.09886849873820402,-0.21355366560680267,-0.3363032416051337,18.735791371098717,0.07800006866455078,0.08154013417018025,0.08749994039535558,-0.029644067383690853,0.20464394817440157,0.028927936505832363,0.1460719442848788,-0.12599992752075195,80.76911320593187,19.08891606235295,0.05857200388952306,6,-0.04799985885620117,-0.12499988079071045,-0.21599984169006348,-0.33099985122680664,-0.1359999179840088,2,-0.05913716973450012,-1.3428610354223347,4.113999843597412,-1.068960414354421,4.052000045776366,-1.8461467923559403,4.01800012588501,-0.05913716973450012
4257,2016-06-09,4.122000217437743,4.1560001373291025,4.0900001525878915,4.144000053405762,35521846.0,-0.0009693916997745022,1.8695643159977746,-0.5238079019073891,64.47373443152475,60.015899915765935,-0.04212775488820952,-0.09036586527491153,-0.2066532028617889,-0.32807677488069853,18.339335761718417,0.06599998474121094,0.07692788477578816,0.07770022153854317,-0.04406413513717755,0.19946457821426433,0.01681804320068281,0.13858239987640353,-0.11888021469116161,78.20519874310625,16.50243928763763,0.06088217833786054,6,-0.04400014877319247,-0.12100017070770175,-0.2080001235008231,-0.32700014114379794,-0.13000011444091708,3,-0.06453184299171433,-1.888896738074729,4.125999927520752,-1.3428610354223347,4.113999843597412,-1.068960414354421,4.052000045776366,-0.06453184299171433
4258,2016-06-10,3.982000112533569,4.124000072479248,3.95199990272522,4.111999988555908,64167576.0,-0.033964118757664474,1.2337678020445104,5.909129332206037,52.50001383681154,58.653930391275715,0.08905212132933338,0.05032418229274471,-0.06467459370311746,-0.18286471156265138,17.313662648929117,0.17200016975402788,0.0694294078619091,-0.06109988689422652,-0.18490936898091315,0.06270959519246011,-0.12300462793756983,0.000804854149116796,0.17400002479553356,14.705968288027544,-47.38823700267883,0.06190474104334335,6,0.07199990749359264,0.018999934196472612,-0.06800001859664873,-0.18700003623962358,0.013999938964844194,4,-0.013058775566754499,1.8695643159977746,4.122000217437743,-1.888896738074729,4.125999927520752,-1.3428610354223347,4.113999843597412,-0.013058775566754499
4259,2016-06-13,3.9179999828338623,3.9679999351501465,3.890000104904175,3.9600000381469727,49033388.0,-0.016072357581875196,1.689656306393334,0.3230776566732496,36.04651753787324,55.909788141554415,0.13600068492125494,0.11236708889601665,0.0017617112140810853,-0.11579212451378718,16.542704523687508,0.09200000762939409,0.05304187585779907,-0.12020002603530866,-0.2557279506604182,0.015327898589801325,-0.18796398834786388,-0.05243606372275389,0.23800015449524015,10.526268615245307,-45.83966490331149,0.06776396231255495,6,0.10500013828277588,0.09200012683868408,-0.006499886512756348,-0.12299990653991699,0.05200004577636719,0,0.010209280762705886,1.2337678020445104,3.982000112533569,1.8695643159977746,4.122000217437743,-1.888896738074729,4.125999927520752,0.010209280762705886
4260,2016-06-14,3.849999904632568,3.9260001182556152,3.825999975204468,3.880000114440918,46131891.0,-0.017355813807867992,-1.564103974862163,0.7142897690181247,30.41956701151244,53.36687370615473,0.1887320571816491,0.18181292447251485,0.07558448101568738,-0.04632924879676947,16.990503185524453,0.10000014305114702,0.03398462061330321,-0.1832000970840455,-0.3383822866675623,-0.02801790750052824,-0.2607911918758039,-0.10560900229228709,0.2953602313995378,7.272702314320506,-43.6885960926138,0.07759109479175857,6,0.14100015163421764,0.14100015163421764,0.06150019168853804,-0.0549998283386226,0.1260001659393315,1,0.03272731663907824,1.689656306393334,3.9179999828338623,1.2337678020445104,3.982000112533569,1.8695643159977746,4.122000217437743,0.03272731663907824
4261,2016-06-15,3.910000085830689,3.953999996185303,3.8519999980926514,3.859999895095825,48297388.0,0.015584463034901574,-2.0909097477097496,-1.6666613685130633,33.6666691833087,51.03889452889315,0.12143592840201434,0.12291666880697205,0.021708442269943617,-0.1041835410733678,17.325878267880597,0.10400009155273526,0.017957021392377648,-0.11989991664886412,-0.28281789348043374,0.043018060182705486,-0.20135890506464849,-0.03844092823307932,0.21619844055175852,25.454566472150887,-18.644046073416646,0.08145898841578479,6,0.08099997043609664,0.08099997043609664,0.0015000104904170364,-0.09099996089935347,0.11400008201599166,2,0.01841432867579673,-1.564103974862163,3.849999904632568,1.689656306393334,3.9179999828338623,1.2337678020445104,3.982000112533569,0.01841432867579673
4262,2016-06-16,3.9300000667572017,3.9300000667572017,3.861999988555908,3.880000114440918,50050542.0,0.005115084523652502,1.720005722051386,0.99999523164659,36.27450560264408,49.4925503841198,0.09198335861948204,0.10764828471043275,0.010447924197196645,-0.12272984114127627,17.67937743642159,0.0680000782012935,0.006328406227300576,-0.09939993619918885,-0.2635364429886775,0.06473657059029936,-0.18146818959393274,-0.017331682804444526,0.17818654655456667,34.89934818941926,-3.1062833331782898,0.08206825339474415,6,0.06099998950958385,0.06099998950958385,-0.023499965667724165,-0.09200000762939409,0.09799981117248668,3,0.015267160753269282,-2.0909097477097496,3.910000085830689,-1.564103974862163,3.849999904632568,1.689656306393334,3.9179999828338623,0.015267160753269282
4263,2016-06-17,4.019999980926514,4.050000190734863,3.9479999542236333,3.9600000381469727,105761777.0,0.022900741129904034,-1.4285738614108836,1.2000000000000106,42.81524229561542,47.53778030622308,0.00256689275713029,0.02109255701444024,-0.07287479935109342,-0.21147246018860955,17.42603967007249,0.12000012397766158,0.003406660194327671,-0.010900020599365234,-0.1740659142933465,0.15226587309461603,-0.09248296744635631,0.0706829262476254,0.0712554340988163,86.60706207924214,53.60640975549752,0.08158294684699073,6,-0.028999924659728116,-0.028999924659728116,-0.11649990081787154,-0.18199992179870605,0.007999897003174716,4,-0.00696514379665103,1.720005722051386,3.9300000667572017,-2.0909097477097496,3.910000085830689,-1.564103974862163,3.849999904632568,-0.00696514379665103
4264,2016-06-20,3.9560000896453857,3.997999906539917,3.924000024795532,3.9779999256134033,49670364.0,-0.01592037104099131,1.387100743714588,-0.3666642824786019,41.595449529768224,45.14640065244136,0.05757136262637719,0.08985698762686756,-0.0033195403541359525,-0.1444350667889065,17.380276860178633,0.09599995613098189,-0.0034069052073073536,-0.07499991655349714,-0.23796969293657977,0.0879698598295855,-0.15648480474503845,0.006484971638044179,0.11933999899069292,58.035709534072986,22.175555921112128,0.08148488819154139,6,0.034999966621399814,0.034999966621399814,-0.04800003767013594,-0.11800003051757812,0.06200003623962402,0,0.0101112135860979,-1.4285738614108836,4.019999980926514,1.720005722051386,3.9300000667572017,-2.0909097477097496,3.910000085830689,0.0101112135860979
4265,2016-06-21,3.9660000801086426,3.982000112533569,3.924000024795532,3.9500000476837163,55960890.0,0.002527803396524586,1.416665424905795,-0.7272796237293077,44.6745514130894,42.49625009357197,0.02723375128781136,0.07620315523525001,-0.0066307571492156825,-0.15284141393233908,16.52496497237674,0.05800008773803711,-0.005137165519185416,-0.06019994020462072,-0.22497037641927697,0.1045704960100351,-0.14258515831194885,0.022185277902707412,0.09437960172153925,57.575742980205256,16.707672048008092,0.0823852181073279,6,0.024999976158142978,0.024999976158142978,-0.050000071525574175,-0.12800002098083496,0.058000087738038,1,0.0010085598640425797,1.387100743714588,3.9560000896453857,-1.4285738614108836,4.019999980926514,1.720005722051386,3.9300000667572017,0.0010085598640425797
4266,2016-06-22,3.9059998989105225,3.9700000286102295,3.9059998989105225,3.961999893188477,32700476.0,-0.015128638423143048,-1.2857191514000708,-3.499992549434627,39.88918487580609,39.76463347626989,0.05894365064191831,0.12961742114647734,0.05717776721276513,-0.09142063722431715,15.424113362555737,0.06400012969970703,-0.017673871758202786,-0.11180012226104719,-0.28330197237231225,0.05970172785021788,-0.19755104731667927,-0.026049197205414654,0.14031700052211615,23.40418246610782,-19.796190738552717,0.08575092505563249,6,0.06900012493133545,0.0850001573562631,0.010000109672545943,-0.06799983978271484,0.10600018501281738,2,0.01792119136534076,1.416665424905795,3.9660000801086426,1.387100743714588,3.9560000896453857,-1.4285738614108836,4.019999980926514,0.01792119136534076
4267,2016-06-23,4.001999855041504,4.001999855041504,3.8980000019073486,3.9159998893737793,46775794.0,0.024577562369563433,1.4186022012142718,-1.5357138295562311,48.979574459285466,39.37347354543367,-0.062434060947854864,0.026800630552076044,-0.03433560587343809,-0.1845331803804875,14.34257590973047,0.10399985313415527,-0.03607021526334053,-0.010600161552429377,-0.17707495450007116,0.15587463139521285,-0.09383755802625071,0.07263723492139151,0.03109802893744451,68.42087101100331,19.331048630872132,0.08323739647382103,6,-0.06399977207183838,-0.01099979877471835,-0.07399982213974043,-0.1639997959136963,0.11600017547607422,3,0.005497329735647538,-1.2857191514000708,3.9059998989105225,1.416665424905795,3.9660000801086426,1.387100743714588,3.9560000896453857,0.005497329735647538
4268,2016-06-24,3.5999999046325684,3.7799999713897705,3.539999961853028,3.76200008392334,147004479.0,-0.10044976635931602,1.424243081043065,-1.8837237670150537,30.381937473897153,38.74407576054744,0.31254851903584546,0.41063203216759003,0.36853929336800384,0.21922745360690854,14.090027790562479,0.4619998931884761,-0.07046328711278349,-0.38770010471343985,-0.6314369337983514,-0.1439632756285283,-0.5095685192558959,-0.26583169017098385,0.4206721048199116,12.987003604146544,-35.99495030318122,0.12186841454245585,6,0.19500017166137695,0.24800014495849698,0.332500159740448,0.23800015449523926,0.4980001449584961,4,0.11888888462090219,1.4186022012142718,4.001999855041504,-1.2857191514000708,3.9059998989105225,1.416665424905795,3.9660000801086426,0.11888888462090219
4269,2016-06-27,3.5859999656677246,3.703999996185303,3.5460000038146973,3.5460000038146973,77571846.0,-0.0038888720376987207,-6.900007152564217,-0.24691307150489053,26.08696403335098,38.26267542964061,0.30676085350872606,0.4034156432962934,0.3810128878761505,0.23463713511537865,13.69686542191262,0.1579999923706059,-0.10499151625911374,-0.3751000404357909,-0.6697612821220993,-0.08043879874948301,-0.5224306612789453,-0.22776941959263697,0.4159998893737793,9.95671308433199,-32.552658473349496,0.14733062084315401,6,0.2090001106262207,0.26200008392334073,0.3535000681877136,0.252000093460083,0.45800018310546875,0,0.12325708770040711,1.424243081043065,3.5999999046325684,1.4186022012142718,4.001999855041504,-1.2857191514000708,3.9059998989105225,0.12325708770040711
4270,2016-06-28,3.742000102996826,3.763999938964844,3.638000011444092,3.650000095367432,66569930.0,0.043502548472571956,-1.1724092572039375,2.3000023841880535,34.61539343263874,38.36808923512172,0.14955742738699263,0.23322519706079037,0.2237202480507996,0.0825648988523695,13.366677699442162,0.17799997329711958,-0.1214133114485807,-0.20249991416931135,-0.5076028710422058,0.10260304270358267,-0.35505139260575813,-0.049948435732864116,0.22303976058959973,43.722984382031235,5.803160852764691,0.15255147843644706,6,0.05299997329711914,0.10599994659423917,0.19749993085861206,0.12300002574920654,0.2839999198913574,1,0.07375735309765097,-6.900007152564217,3.5859999656677246,1.424243081043065,3.5999999046325684,1.4186022012142718,4.001999855041504,0.07375735309765097
4271,2016-06-29,3.900000095367432,3.900000095367432,3.7920000553131104,3.803999900817871,51165944.0,0.04222340674017344,1.2499962747172395,1.0434802890047679,42.08273700364061,39.01344827967689,-0.01118663147572363,0.06783440199251922,0.06610812827385759,-0.06978212868511591,13.20312874702061,0.1579999923706059,-0.11946054441147913,-0.03759992122650102,-0.3400296935036837,0.26482985105068213,-0.18881480736509237,0.11361496491209033,0.031036576080321954,77.92212483640981,43.235173091919776,0.1512148861385915,6,-0.10500001907348677,-0.05200004577636674,0.07099997997283891,-0.03199994564056441,0.14199972152709917,2,0.031794889601808096,-1.1724092572039375,3.742000102996826,-6.900007152564217,3.5859999656677246,1.424243081043065,3.5999999046325684,0.031794889601808096
4272,2016-06-30,3.9800000190734863,3.9800000190734863,3.8420000076293945,3.884000062942505,58337063.0,0.02051280044866699,1.8750015522050003,0.9999975164781627,49.92548088325719,39.80347478941487,-0.0931431936413003,-0.018800041379570587,-0.011599182932262586,-0.1435426341163364,12.797159514100798,0.1380000114440918,-0.10506987697713122,0.046000003814697266,-0.2523830376637992,0.3443830452931933,-0.10319151692455097,0.1951915245539455,-0.44000005722045854,100.0,60.19198034333922,0.14919152073924805,6,-0.2090001106262207,-0.131999969482421,0.004999995231628418,-0.0979999303817749,0.11399984359741122,3,0.008040217260426807,1.2499962747172395,3.900000095367432,-1.1724092572039375,3.742000102996826,-6.900007152564217,3.5859999656677246,0.008040217260426807
4273,2016-07-01,3.9760000705718994,4.010000228881837,3.9279999732971187,3.990000009536743,33630511.0,-0.001005012181512055,2.0370252633623345,-0.14583276419149988,52.26209379111186,40.988657485119724,-0.1073276460561754,-0.019086541443887217,-0.005305832978470093,-0.1337741328332509,12.752965087013981,0.08200025558471813,-0.09626532004561872,0.04410005807876605,-0.25237888345727466,0.34057899961480675,-0.10413941268925431,0.1923395288467864,-0.42720010757446225,92.67238322890519,47.12965279825407,0.14823947076802024,7,-0.20099997520446689,-0.12800002098083407,0.010999798774719238,-0.09200012683868408,0.09799981117248535,4,0.035714275006351714,1.8750015522050003,3.9800000190734863,1.2499962747172395,3.900000095367432,-1.1724092572039375,3.742000102996826,0.035714275006351714
4274,2016-07-04,3.982000112533569,4.027999877929688,3.9660000801086426,3.997999906539917,23749230.0,0.0015090648529103579,-1.5833325054886476,1.1428474114441733,55.4098444592403,42.18146782358093,-0.1220908933172784,-0.03225333561080701,-0.008250709699213044,-0.13186837320348532,12.990057308984065,0.06199979782104581,-0.09023852782037523,0.05360009670257515,-0.23852996649920089,0.3457301599043512,-0.09246493489831265,0.19966512830346295,-0.4147521389007558,88.20518432207763,36.25918338700447,0.14606503160088802,7,-0.19800019264221058,-0.13400006294250355,0.009499788284302202,-0.0950001478195186,0.07999968528747603,0,0.029131073274553554,2.0370252633623345,3.9760000705718994,1.8750015522050003,3.9800000190734863,1.2499962747172395,3.900000095367432,0.029131073274553554
4275,2016-07-05,3.9560000896453857,4.00600004196167,3.9179999828338623,3.9679999351501465,39872434.0,-0.006529387783377194,1.0,0.7499999999999791,51.93929210983176,43.520368627361556,-0.10913528415396145,-0.01970759368654207,0.018953452263563264,-0.10026887882552638,12.31581496661303,0.08800005912780762,-0.09632612545219343,0.035500061511993586,-0.24375878750013147,0.31475891052411864,-0.10412936299406894,0.1751294860180561,-0.36110700175475996,69.49159220289815,13.60823856695049,0.13962942450606253,7,-0.17200016975402743,-0.1080000400543204,0.04499983787536621,-0.06300008296966553,0.09799981117248535,1,0.022244706049967755,-1.5833325054886476,3.982000112533569,2.0370252633623345,3.9760000705718994,1.8750015522050003,3.9800000190734863,0.022244706049967755
4276,2016-07-06,3.881999969482422,3.9579999446868896,3.865999937057495,3.9300000667572017,45684855.0,-0.018705793348350763,-1.2999955296607013,4.000059605412134,48.06451222154779,43.418695045390706,-0.04346877727143994,0.03697091389374929,0.09158180583680409,-0.022958803340397793,11.418941618257538,0.09200000762939453,-0.09900682993935117,-0.026300060749053777,-0.28856003400249985,0.2359599125043923,-0.15743004737577682,0.10482992587766926,-0.26112047418945217,21.50537083087641,-35.50255149606441,0.13112998662672315,7,-0.09800004959106356,-0.033999919891356534,0.12700003385543823,0.01700007915496826,0.22800016403198153,2,0.037094295347189554,1.0,3.9560000896453857,-1.5833325054886476,3.982000112533569,2.0370252633623345,3.9760000705718994,0.037094295347189554
4277,2016-07-07,3.8559999465942383,3.9579999446868896,3.8519999980926514,3.891999959945679,35968317.0,-0.006697584516377586,-3.818189207202423,0.7499987582390999,43.02721012581444,44.823725340048185,-0.045099474598873535,0.044291961060316964,0.11362300441742113,0.006616799767917847,10.51167745373747,0.10599994659423828,-0.1067754963429457,-0.039000070095062345,-0.2818932092557329,0.20389306906560867,-0.1604466396753974,0.08244649948527316,-0.21069322834306536,2.272699563937528,-48.88473964166837,0.12144656958033541,7,-0.06900000572204545,-0.00799989700317294,0.1575000286102295,0.043000102043151855,0.2480001449584952,3,0.048236481555082644,-1.2999955296607013,3.881999969482422,1.0,3.9560000896453857,-1.5833325054886476,3.982000112533569,0.048236481555082644
4278,2016-07-08,3.9300000667572017,3.9440000057220463,3.8420000076293945,3.8420000076293945,32147442.0,0.019190902797683762,-1.3181802172317014,-2.444445180303941,48.90387793937253,47.3589379962728,-0.07528314881275922,-0.035630406958490735,0.03953716443843547,-0.06350080442455219,11.022835218694599,0.10199999809265181,-0.1042724746931758,0.037600052356719704,-0.20246875470255477,0.2776688594159942,-0.08243435117291797,0.15763445588635694,-0.26173175892531786,47.31189273720055,-2.8525770451124686,0.12003440352963726,7,-0.09700012207031161,-0.08200001716613636,0.08349990844726607,-0.031000018119811568,0.07799983024597212,4,0.04173022725900832,-3.818189207202423,3.8559999465942383,-1.2999955296607013,3.881999969482422,1.0,3.9560000896453857,0.04173022725900832
4279,2016-07-11,3.9579999446868896,3.982000112533569,3.9300000667572017,3.9500000476837163,25739457.0,0.00712465075167068,-1.1666749451138547,0.09090785940898867,49.667768527288324,49.03142411790053,-0.05024986021698963,-0.06374834908393057,0.011839631532716055,-0.08716045749328849,10.72023194002811,0.05200004577636719,-0.11706814396943344,0.06359993219375593,-0.17802827076363226,0.3052281351511441,-0.057214169284938166,0.18441403367245002,-0.26814774264913765,70.73165413031026,20.61632521838296,0.12081410147869405,7,-0.04799997806549028,-0.10999989509582431,0.05600005388259888,-0.05899989604949951,-0.02399992942810103,0,0.029307715684334434,-1.3181802172317014,3.9300000667572017,-3.818189207202423,3.8559999465942383,-1.2999955296607013,3.881999969482422,0.029307715684334434
4280,2016-07-12,3.9760000705718994,3.99399995803833,3.9440000057220463,3.96399998664856,38470130.0,0.004547783258353144,1.083337472556929,1.5000298027061134,53.0120551144881,50.24579279688358,-0.03527607114721709,-0.07570636466733793,-0.0035150502928260607,-0.10054388649135593,9.717608615303932,0.049999952316283736,-0.07108093922706082,0.0753000497817995,-0.1680183653888836,0.3186184649524826,-0.046359157803541606,0.19695925736714104,-0.2658590079806311,88.1579649085382,33.23192749544024,0.12165920758534149,7,-0.041000127792357954,-0.12800002098083407,0.054499924182891846,-0.07700002193450928,-0.03800010681152299,1,0.02162970968880673,-1.1666749451138547,3.9579999446868896,-1.3181802172317014,3.9300000667572017,-3.818189207202423,3.8559999465942383,0.02162970968880673
4281,2016-07-13,3.982000112533569,3.98799991607666,3.9260001182556152,3.9479999542236333,33803866.0,0.0015090648529103579,1.695657131602544,2.8333267106413724,49.06717641969664,50.150425634265744,-0.03176121301221313,-0.08014484261509036,-0.007003283905844704,-0.10356992469773152,9.109506156047534,0.06199979782104492,-0.01496650736825833,0.07770009040832493,-0.1683133052607757,0.323713486077426,-0.04530660742622539,0.20070678824287524,-0.2527875210219954,92.10536222381836,37.279976301717404,0.12300669783455048,7,-0.04700016975402743,-0.13400006294250355,0.04849988222122237,-0.08300006389617876,-0.09200000762939409,2,0.018081312468495092,1.083337472556929,3.9760000705718994,-1.1666749451138547,3.9579999446868896,-1.3181802172317014,3.9300000667572017,0.018081312468495092
4282,2016-07-14,3.990000009536743,4.01800012588501,3.953999996185303,4.0,62824378.0,0.0020090147606963704,1.7825996817646834,-0.29411599711094893,78.76106070212495,53.094755291044976,-0.04268189451909432,-0.08792729767605412,-0.013571669456498014,-0.10708206424675293,8.36257517707125,0.06400012969970659,0.024553461401340293,0.08269999027252206,-0.1660807427869404,0.33148072333198453,-0.041690376257209394,0.20709035680225352,-0.24286018084008276,84.0908536734047,22.982885862249503,0.12439036652973129,7,-0.055000066757201704,-0.14199995994567782,0.04950004816055298,-0.08199989795684726,-0.09200000762939453,3,0.03007521897013543,1.695657131602544,3.982000112533569,1.083337472556929,3.9760000705718994,-1.1666749451138547,3.9579999446868896,0.03007521897013543
4283,2016-07-15,3.992000102996826,4.004000186920166,3.961999893188477,3.96399998664856,27775747.0,0.0005012765552137033,-1.624993480803806,-2.800014305128344,80.48047403028849,55.88038079893922,-0.047129918654377434,-0.09711158800550157,-0.012991401117245616,-0.10297242784012717,8.652962033265924,0.04200029373168901,0.04439456783562035,0.08610007762908944,-0.16031417588467445,0.33251433114285334,-0.03710704912779228,0.20930720438597117,-0.22800867134618397,71.73910789994713,3.988969941369419,0.12320712675688195,7,-0.06200003623962402,-0.16000008583068848,0.04749995470046997,-0.08399999141693026,-0.05200004577636719,4,0.02805610863382202,1.7825996817646834,3.990000009536743,1.695657131602544,3.982000112533569,1.083337472556929,3.9760000705718994,0.02805610863382202
4284,2016-07-18,3.996000051498413,4.024000167846681,3.9579999446868896,3.997999906539917,26190716.0,0.001001991081759801,1.4444356141884078,-0.07142309755536937,74.70815766977002,58.41025475004347,-0.054685944118345375,-0.10325513411422271,-0.01392445652531249,-0.10234214115190632,9.083412793679296,0.06600022315979093,0.045320980156891455,0.08810002803802508,-0.16066446596372774,0.3368645220397779,-0.03628221896285133,0.2124822750389015,-0.21616811307102823,71.4284671639388,0.612657131351412,0.1243822470008763,7,-0.06299996376037553,-0.20099997520446777,0.03149998188018799,-0.08799993991851718,-0.054000139236450195,0,0.0030029643018301133,-1.624993480803806,3.992000102996826,1.7825996817646834,3.990000009536743,1.695657131602544,3.982000112533569,0.0030029643018301133
4285,2016-07-19,3.9700000286102295,4.004000186920166,3.9500000476837163,3.98799991607666,28901108.0,-0.006506512150427524,1.1599870301406003,9.000596089651884,59.162289940551396,59.64334116326609,-0.029604406568449093,-0.08109801784511683,0.011873209454595468,-0.0725505537786133,9.525086247251469,0.05400013923644975,0.04205338310080764,0.061900007724761785,-0.18706750995720967,0.3108675254067328,-0.0625837511162235,0.1863837665657475,-0.17527801381270658,44.897844989076134,-23.985552286934606,0.12448375884098553,7,-0.03699994087219194,-0.17499995231628418,0.04650008678436279,-0.061999917030333584,-0.01800012588500932,1,-0.009068013373300432,1.4444356141884078,3.996000051498413,-1.624993480803806,3.992000102996826,1.7825996817646834,3.990000009536743,-0.009068013373300432
4286,2016-07-20,3.9760000705718994,4.004000186920166,3.9660000801086426,3.990000009536743,27275387.0,0.0015113455713928747,-1.2353056673632246,0.7777792495066029,49.35065839840166,60.3459465268869,-0.023320718045523936,-0.08599388532813856,0.006187688363113342,-0.07500499126226012,9.777187796207498,0.03800010681152344,0.03351576328404571,0.06440004110336295,-0.18640452660536155,0.3152046088120879,-0.06100224275099908,0.18980232495772542,-0.16728138398644665,35.13510901188466,-28.580734107516925,0.12540228385436242,7,-0.04299998283386186,-0.1809999942779541,0.014999985694886142,-0.0679999589920035,0.0019998550415039062,2,-0.009557370758813133,1.1599870301406003,3.9700000286102295,1.4444356141884078,3.996000051498413,-1.624993480803806,3.992000102996826,-0.009557370758813133
4287,2016-07-21,4.024000167846681,4.0399999618530265,3.9560000896453857,3.986000061035156,34642203.0,0.012072458858854329,1.4000068119891362,-2.714305177111812,56.81818643630418,61.22531413765708,-0.0502703151157009,-0.13940882870703053,-0.04209420356840088,-0.11971918772525836,10.315364904681697,0.08399987220764071,0.03319893292933207,0.11130012273788559,-0.1413599922397939,0.3639602377155655,-0.015029934750954155,0.23763018022672533,-0.20212460978057356,82.22243415005191,21.25360362180951,0.1263300574888399,7,-0.04100012779235973,-0.22900009155273526,-0.03300011157989502,-0.11600005626678467,-0.10800027847290128,3,-0.03330021305993425,-1.2353056673632246,3.9760000705718994,1.1599870301406003,3.9700000286102295,1.4444356141884078,3.996000051498413,-0.03330021305993425
4288,2016-07-22,4.027999877929688,4.046000003814696,4.0,4.0159997940063485,25944138.0,0.0009939636968623322,-1.090924854238339,0.3157907945590413,56.57139237074501,61.992383453596716,-0.043479144377185364,-0.1156281112698263,-0.04633504132290511,-0.12040831555318121,8.185559455960187,0.04600000381469638,0.04496652874461038,0.09389983415603709,-0.11615272057859727,0.30395238889067144,-0.01112644321128009,0.19892611152335427,-0.18867436756062794,81.24986030155156,22.746138631458543,0.10502627736731723,7,-0.04199981689453258,-0.23299980163574308,-0.03699982166290283,-0.11999976634979248,-0.07199978828430265,4,-0.032274051629107126,1.4000068119891362,4.024000167846681,-1.2353056673632246,3.9760000705718994,1.1599870301406003,3.9700000286102295,-0.032274051629107126
4289,2016-07-25,4.027999877929688,4.046000003814696,4.00600004196167,4.035999774932861,23001677.0,0.0,1.8571039321538618,-0.666653421282609,61.111074318134264,62.89227447622407,-0.03632544411197847,-0.08518419047202608,-0.046903511742067305,-0.1165212380288616,5.940656674310971,0.039999961853026456,0.06734709343388934,0.07179983854293903,-0.06388957319174526,0.20748925027762333,0.003955132675597106,0.1396445444102814,-0.16800691821606417,81.24986030155156,23.138995838858122,0.06784470586734216,7,-0.04199981689453258,-0.23499989509582608,-0.03699982166290283,-0.11999976634979248,-0.06999993324279874,0,-0.021847026657423774,-1.090924854238339,4.027999877929688,1.4000068119891362,4.024000167846681,-1.2353056673632246,3.9760000705718994,-0.021847026657423774
4290,2016-07-26,4.01800012588501,4.0399999618530265,3.9760000705718994,4.024000167846681,23918537.0,-0.002482560165770975,2.3684481309057337,0.7500149013532371,76.15390117357055,65.90191055998784,-0.022061448882294776,-0.05633536643683801,-0.03547245412305511,-0.10274889771376561,4.1205144293281375,0.06399989128112704,0.07673557626308503,0.04800008535385114,-0.045565557778690646,0.14156572848639337,0.0012172637875798031,0.09478290692012203,-0.13940646176127824,68.88899485280355,5.893823114612495,0.04678282156627103,7,-0.020000100135803223,-0.22500014305114746,-0.02700006961822421,-0.10199999809265092,-0.07200002670288086,1,-0.018914935600283678,1.8571039321538618,4.027999877929688,-1.090924854238339,4.027999877929688,1.4000068119891362,4.024000167846681,-0.018914935600283678
4291,2016-07-27,4.024000167846681,4.047999858856201,3.992000102996826,4.004000186920166,29028517.0,0.001493290635562028,-1.5454348415063668,-3.3333068425650207,85.00007947293528,66.59513486785565,-0.0240012371147178,-0.05541022954715036,-0.040780145764673925,-0.1040728689280046,3.5755608254417504,0.055999755859375,0.0837704820408498,0.047800123691559726,-0.04261556661977206,0.13821581400289196,0.0025922785358938327,0.09300796884722562,-0.12866586975385275,73.91331389698833,3.1034341616679484,0.04520784515566603,7,-0.02500021457672208,-0.23000025749206632,-0.03300011157989502,-0.09200012683868453,0.011999607086180752,2,-0.01789270927391362,2.3684481309057337,4.01800012588501,1.8571039321538618,4.027999877929688,-1.090924854238339,4.027999877929688,-0.01789270927391362
4292,2016-07-28,4.01200008392334,4.084000110626222,3.973999977111816,4.01800012588501,40344674.0,-0.002982128087177016,-1.6829217233539027,-0.3000023841880514,73.03374699464857,65.76772075278454,-0.009557311772404375,-0.043099599544627054,-0.027052313191137323,-0.0876425646804706,3.8302042440167856,0.11000013351440563,0.08474957775536307,0.03420003652572623,-0.057620427698600096,0.1260205007500521,-0.011710195586436711,0.08011026863788917,-0.09834591853890728,34.545509716629006,-37.61587943385529,0.045910232112163045,7,0.004999995231629306,-0.20000004768371493,-0.02900004386901811,-0.0800000429153438,0.027999877929686612,3,-0.008474615553020537,-1.5454348415063668,4.024000167846681,2.3684481309057337,4.01800012588501,1.8571039321538618,4.027999877929688,-0.008474615553020537
4293,2016-07-29,4.118000030517578,4.118000030517578,4.047999858856201,4.084000110626222,50269240.0,0.02642072392246342,3.1176668583369564,-5.666613685130584,81.25004074539348,66.49459665007605,-0.10706343952272412,-0.14536894906059317,-0.13166905457796219,-0.19033925043463684,4.310383558128033,0.10599994659423828,0.09390025517223943,0.13309998512268084,0.021941648779476353,0.24425832146588577,0.07752081695107815,0.1886791532942831,-0.18049743279929498,100.0,26.51524549090395,0.05557916817160241,7,-0.08399999141693115,-0.2890000343322754,-0.15349996089935258,-0.16199994087219194,-0.09800004959106445,4,-0.04905297223089389,-1.6829217233539027,4.01200008392334,-1.5454348415063668,4.024000167846681,2.3684481309057337,4.01800012588501,-0.04905297223089389
4294,2016-08-01,4.0980000495910645,4.170000076293944,4.084000110626222,4.119999885559082,36943554.0,-0.004856721898566896,-2.4400183106517006,-0.6470555236105242,73.64343807438821,68.10361310939125,-0.07942563646648093,-0.12251433214441709,-0.10932918568481309,-0.16743811489489113,4.872516104018793,0.08599996566772283,0.0768297493715604,0.10730000734329215,-0.014789034215903385,0.22938904890248768,0.0462554865636946,0.1683445281228897,-0.13161786262489406,63.26531108743182,-8.017898347681289,0.06104452077959772,8,-0.034999966621398926,-0.2400000095367436,-0.2764999866485591,-0.2499999999999991,0.032000064849853516,0,-0.034651039098901104,3.1176668583369564,4.118000030517578,-1.6829217233539027,4.01200008392334,-1.5454348415063668,4.024000167846681,-0.034651039098901104
4295,2016-08-02,4.044000148773193,4.1040000915527335,4.024000167846681,4.0879998207092285,37986195.0,-0.013177135228014336,1.1052552326456884,2.0,60.13074085184125,69.3014000486623,-0.015449620540077369,-0.06491171443015187,-0.05705032612853822,-0.11248219428017592,5.220834316151786,0.07999992370605291,0.056868194690516294,0.04890010356903085,-0.0742616223309911,0.1720618294690528,-0.0126807593809799,0.11048096651904205,-0.04096674172802395,35.71435522404067,-31.574481377517543,0.061580862950011014,8,0.018999934196472168,-0.14000010490417525,-0.22250008583068803,-0.19600009918212802,0.06199979782104492,1,-0.021266122878950244,-2.4400183106517006,4.0980000495910645,3.1176668583369564,4.118000030517578,-1.6829217233539027,4.01200008392334,-0.021266122878950244
4296,2016-08-03,4.026000022888184,4.064000129699707,4.024000167846681,4.056000232696533,26482794.0,-0.004451069540754138,-1.3529444763895635,0.6818280338990398,55.696209216997985,69.17673591318385,0.011609758945108517,-0.03749258957035817,-0.04140274644184094,-0.0934294094326047,5.176688329531472,0.039999961853026456,0.045149836482876626,0.023699975013732555,-0.08791801228906859,0.1353179623165337,-0.03210901863766846,0.07950896866513313,0.14400005340576083,26.530622174863193,-37.03698816466185,0.055808993651400685,8,0.04600000381469638,-0.044999957084656206,-0.20449995994567827,-0.17799997329711825,0.024000167846679688,2,-0.019870820479693907,1.1052552326456884,4.044000148773193,-2.4400183106517006,4.0980000495910645,3.1176668583369564,4.118000030517578,-0.019870820479693907
4297,2016-08-04,4.041999816894531,4.059999942779541,4.024000167846681,4.035999774932861,25722882.0,0.003974116720165677,-1.4000445059050628,-0.2,57.575726925016426,69.28832864143622,-0.0017525789581460671,-0.040942405578677565,-0.060649287614410685,-0.1081131483181359,5.021058179003951,0.03599977493286044,0.047260163485574935,0.030399775505065563,-0.05859553615538804,0.11939508716551916,-0.014097880325161682,0.07489743133529236,0.125080261230468,12.3285344760009,-48.13150158989876,0.04449765583022687,8,0.03000020980834872,-0.03599977493286133,-0.22049975395202592,-0.1939997673034659,-0.07399988174438477,3,-0.0014844241052637264,-1.3529444763895635,4.026000022888184,1.1052552326456884,4.044000148773193,-2.4400183106517006,4.0980000495910645,-0.0014844241052637264
4298,2016-08-05,4.0939998626708975,4.0939998626708975,4.035999774932861,4.044000148773193,27869806.0,0.012864930265216623,1.320016784764059,8.333227370261316,62.9629536186999,69.49409300816573,-0.048507007606875874,-0.08435073946335248,-0.11510087632672672,-0.15857720014823462,4.92074663406292,0.05800008773803622,0.05544694067103517,0.07419983148574705,-0.013348247512758427,0.16174791048425252,0.03042579198649431,0.11797387098499978,0.07021861724853551,47.94502652000041,-10.667908060673987,0.043774039499252834,8,-0.021999835968017578,-0.08799982070922763,-0.28449988365173207,-0.2459998130798322,-0.1819999217987056,4,-0.013190010412614361,-1.4000445059050628,4.041999816894531,-1.3529444763895635,4.026000022888184,1.1052552326456884,4.044000148773193,-0.013190010412614361
4299,2016-08-08,4.073999881744385,4.1040000915527335,4.073999881744385,4.0920000076293945,20101947.0,-0.0048851933554938665,-2.3333333333332344,-0.36000457766291877,63.9784935899284,68.1412699433166,-0.023798378614459992,-0.05819862267981524,-0.09848014317363685,-0.1376848160592692,5.222598084830678,0.03000020980834872,0.05691024189601368,0.048399853706359686,-0.03725887920283899,0.13405858661555836,0.005570487251760348,0.09122922016095902,0.0874142319335931,62.49970197649218,2.063007999548006,0.042829366454599366,8,-0.0019998550415047944,-0.06799983978271484,-0.26249980926513583,-0.22599983215331942,-0.15599989891052246,0,-0.013254762490260474,1.320016784764059,4.0939998626708975,-1.4000445059050628,4.041999816894531,-1.3529444763895635,4.026000022888184,-0.013254762490260474
4300,2016-08-09,4.061999797821045,4.0879998207092285,4.0380001068115225,4.067999839782715,24565254.0,-0.002945528785386675,1.1739004239704331,0.3333333333333333,61.375639016175214,65.51633211478772,-0.005476491301638298,-0.04155590077858751,-0.08864994849157437,-0.12462950610849521,5.458792747657161,0.049999713897705966,0.05814904957311828,0.032099783420562744,-0.05168908381182824,0.11588865065295328,-0.009794650195632748,0.07399421703675824,0.09666603694030673,47.49958276708861,-15.470964284216912,0.041894433616195326,8,0.01000022888183505,-0.055999755859375,-0.2459998130798331,-0.21399974822997958,-0.11999988555908203,1,0.016740600690416052,-2.3333333333332344,4.073999881744385,1.320016784764059,4.0939998626708975,-1.4000445059050628,4.041999816894531,0.016740600690416052
4301,2016-08-10,4.053999900817871,4.061999797821045,4.035999774932861,4.053999900817871,25172501.0,-0.001969447907768318,2.2500447040591287,-0.0,54.43783893594556,63.45012010826515,0.008075624573280926,-0.029392351952303386,-0.08179708074351888,-0.11567406080511944,5.532892067172924,0.026000022888183594,0.057769222263246434,0.020499897003174006,-0.06077278662324037,0.10177258062958838,-0.020136444810033183,0.061136238816381194,0.10197262060518675,37.49970197649163,-22.084033511660145,0.04063634181320711,8,0.043000221252441406,-0.04799985885620117,-0.23799991607665927,-0.20599985122680575,-0.17399978637695312,2,0.01282684929663569,1.1739004239704331,4.061999797821045,-2.3333333333332344,4.073999881744385,1.320016784764059,4.0939998626708975,0.01282684929663569
4302,2016-08-11,4.110000133514403,4.110000133514403,4.056000232696533,4.061999797821045,28626828.0,0.013813575250762655,1.2499801319240706,100.0,60.51285687911173,61.14598856756718,-0.03638797802755267,-0.08004549984084885,-0.1387685932847491,-0.17015986275075168,6.127814903241986,0.056000232696532315,0.05575699810056367,0.07050012350082291,-0.014865902155134059,0.15586614915677988,0.02781711067284487,0.11318313632880139,0.0433329408371268,100.0,41.3741172436417,0.042683012827978414,8,-0.013000011444090909,-0.10400009155273349,-0.2940001487731916,-0.26200008392333807,-0.172000169754027,3,-0.014598525749495495,2.2500447040591287,4.053999900817871,1.1739004239704331,4.061999797821045,-2.3333333333332344,4.073999881744385,-0.014598525749495495
4303,2016-08-12,4.1040000915527335,4.133999824523927,4.0939998626708975,4.099999904632568,22365432.0,-0.0014598641768265308,-3.999910594545934,0.08333664467931229,59.59598878709916,59.58516086897951,-0.03641175542401598,-0.06874929120931395,-0.13273349113110156,-0.1623774983092252,6.853948750682603,0.03999996185302912,0.051422380400554246,0.05890008211135811,-0.028026107482881812,0.14582627170559803,0.015436987314237705,0.10236317690847851,0.04674632466869966,69.38804307102285,13.061150356338544,0.043463094797120023,8,-0.025000095367429864,-0.09800004959106356,-0.2865000963211042,-0.25600004196166815,-0.17799997329711825,4,-0.033138438929988356,1.2499801319240706,4.110000133514403,2.2500447040591287,4.053999900817871,1.1739004239704331,4.061999797821045,-0.033138438929988356
4304,2016-08-16,4.007999897003174,4.099999904632568,4.001999855041504,4.0900001525878915,43356055.0,-0.023391859748530974,-1.0850999071692715,-20.499105972111103,48.96263261405501,58.344259953669926,0.0508240381736762,0.02971974278293743,-0.038909130907307965,-0.06548640169762665,7.22618992328716,0.10200023651122958,0.05121486545974463,-0.037700104713439764,-0.1233556993454128,0.04795548991853327,-0.08052790202942628,0.005127692602546752,0.14021159425076402,4.545487385486776,-48.11898828975016,0.04282779731598641,8,0.059999942779541016,0.040000200271606445,-0.1674998998641959,-0.1599998474121085,-0.09799981117248491,1,-0.023952085478535556,-3.999910594545934,4.1040000915527335,1.2499801319240706,4.110000133514403,2.2500447040591287,4.053999900817871,-0.023952085478535556
4305,2016-08-17,3.9340000152587886,4.026000022888184,3.9340000152587886,4.0219998359680185,33483611.0,-0.01846304482186134,-1.090913524321443,1.0731652003000622,41.818170783937205,56.80225568332985,0.12022212368297014,0.10633622204000526,0.030011425839470807,0.007993161027599616,7.818977006718832,0.09200000762939498,0.03593679787535464,-0.10989998579025295,-0.20340685042331286,-0.016393121157193047,-0.1566534181067829,-0.063146553473723,0.2083630105466523,0.0,-47.91215707809621,0.046753432316530036,8,0.0999999046325688,0.11400008201599166,-0.05500000715255604,-0.08599996566772328,0.10199975967407271,2,-0.004067115496407481,-1.0850999071692715,4.007999897003174,-3.999910594545934,4.1040000915527335,1.2499801319240706,4.110000133514403,-0.004067115496407481
4306,2016-08-18,3.9379999637603764,3.971999883651733,3.920000076293945,3.9579999446868896,24655710.0,0.0010167637229470117,1.1666650109772612,0.22727297357340562,43.17342134585076,55.20199950786697,0.114463715681135,0.10471207535449034,0.020487049654374534,0.0030437886088292565,8.499501165834236,0.051999807357788086,0.02341992058256359,-0.10400003194808916,-0.20459196650727351,-0.003408097388904796,-0.1542959992276809,-0.053704064668496976,0.19186128141226577,8.411172263196958,-39.490186041559184,0.05029596727959213,8,0.08899998664855913,0.107000112533568,-0.0464999675750728,-0.08999991416931108,0.033999919891356534,3,0.0010157309645495438,-1.090913524321443,3.9340000152587886,-1.0850999071692715,4.007999897003174,-3.999910594545934,4.1040000915527335,0.0010157309645495438
4307,2016-08-19,3.890000104904175,3.941999912261963,3.845999956130981,3.910000085830689,40547056.0,-0.012188892660721762,1.285723206176214,1.0000000000000444,26.446287098352016,51.14459211671722,0.15492722499750666,0.14984066624883585,0.06241975888009543,0.051434117110336075,9.130411625175986,0.09599995613098189,0.016646515464376677,-0.14529988765716517,-0.26664860163576787,-0.023951173678562032,-0.20597424464646696,-0.08462553066786382,0.2230722467581714,15.27783641663343,-24.957981441701026,0.06067435698930152,8,0.09999978542327881,0.11799991130828769,0.0014998912811288179,-0.04200005531310946,0.03199982643127397,4,-0.00257069156647316,1.1666650109772612,3.9379999637603764,-1.090913524321443,3.9340000152587886,-1.0850999071692715,4.007999897003174,-0.00257069156647316
4308,2016-08-22,3.8980000019073486,3.920000076293945,3.859999895095825,3.874000072479248,28059346.0,0.0020565287371299146,-1.3076866646798389,-1.1999976158119086,28.81354904832061,47.23737605653857,0.1298567616973223,0.13871408540113084,0.052833892602025756,0.044194515558131364,9.727489457344385,0.06000018119811967,0.012500262374373072,-0.13079999685287458,-0.26683340737504846,0.005233413669299747,-0.19881670211396152,-0.06278329159178764,0.18836511020186109,20.472463117858727,-16.15421109665515,0.06801670526108712,8,0.09199988842010498,0.11000001430511386,-0.00650000572204501,-0.04999995231628329,0.029999971389770064,0,0.01026166286132768,1.285723206176214,3.890000104904175,1.1666650109772612,3.9379999637603764,-1.090913524321443,3.9340000152587886,0.01026166286132768
4309,2016-08-23,3.940000057220459,3.953999996185303,3.9040000438690186,3.9159998893737793,26259833.0,0.010774770470127981,-1.083337472556966,1.000009934136674,38.695643159978815,44.7173765169612,0.074706037881203,0.0946352743415968,0.011766444207042426,0.0037815202054716224,10.183109689259389,0.055999994277954546,0.0068396295756185665,-0.08439995050430316,-0.22611631861051862,0.057316417601912306,-0.15525813455741044,-0.013541766451195425,0.1223285392909279,52.2222590151993,14.840712209691446,0.07085818405310763,8,0.04999983310699463,0.0679999589920035,-0.05900001525878906,-0.09200000762939364,0.016000032424926758,1,-0.0035532839496251745,-1.3076866646798389,3.8980000019073486,1.285723206176214,3.890000104904175,1.1666650109772612,3.9379999637603764,-0.0035532839496251745
4310,2016-08-24,3.941999912261963,3.95199990272522,3.9059998989105225,3.9159998893737793,23912014.0,0.0005075774143299405,-1.0000000000000193,1.0833267106413416,40.54052312500332,43.17323031574539,0.06022769632947256,0.09133239733076692,0.012933844064130007,0.005440261701567195,11.060584616843812,0.04600000381469771,-0.0065030165686073005,-0.07860008478164637,-0.22503618783647816,0.06783601827318542,-0.15181813630906227,-0.005382033254230478,0.09869582021138346,76.19048520101003,35.88991160276747,0.07321805152741599,8,0.04799997806549072,0.0660001039504996,-0.07799983024597168,-0.09399986267089755,0.03200006484985307,2,-0.00811766289789495,-1.083337472556966,3.940000057220459,-1.3076866646798389,3.8980000019073486,1.285723206176214,3.890000104904175,-0.00811766289789495
4311,2016-08-25,3.95199990272522,3.9679999351501465,3.920000076293945,3.9219999313354488,24953602.0,0.002536780995897825,-1.8235475614459045,1.1538440377068162,39.726036345227975,40.86358358975831,0.03826098037925174,0.07975061164944242,0.004348330089823715,-0.0010613148700318042,11.79793517327121,0.047999858856201616,-0.019638688786524305,-0.0650000810623168,-0.21459039047972395,0.08459022835509034,-0.13979523577102038,0.009795073646386765,0.06922625211388977,86.88521706842852,41.26816755892733,0.07479515470870365,8,0.03799998760223344,0.05600011348724232,-0.08799982070922896,-0.10399985313415483,0.016000032424926314,3,0.02125502891579445,-1.0000000000000193,3.941999912261963,-1.083337472556966,3.940000057220459,-1.3076866646798389,3.8980000019073486,0.02125502891579445
4312,2016-08-26,3.9779999256134033,3.997999906539917,3.9279999732971187,3.96399998664856,20761690.0,0.006578953321900061,1.5925948819384514,0.4666650772079282,35.92233571539771,38.2331776929026,-0.009423339029119404,0.053832815387947264,-0.02055068813787564,-0.02225851906841836,11.963817526428588,0.0699999332427983,-0.031159928513147417,-0.037300050258636475,-0.1878989900681134,0.11329888955084089,-0.11259952016337493,0.037999419646101984,0.025703609354893686,85.50726140003523,38.52469742634102,0.07529946990473861,8,-0.004999995231628418,0.03000009059905917,-0.11399984359741211,-0.12999987602233798,-0.0679998397827144,4,-0.0015083062025812444,-1.8235475614459045,3.95199990272522,-1.0000000000000193,3.941999912261963,-1.083337472556966,3.940000057220459,-0.0015083062025812444
4313,2016-08-29,3.9159998893737793,3.9700000286102295,3.900000095367432,3.9500000476837163,23198328.0,-0.015585730869530745,-1.1212182513736364,-2.42859332425079,32.599119636763504,36.41500958431466,0.025819597466361977,0.10532356804956322,0.038951197123353154,0.042603918699584575,11.855848901117081,0.07799983024597124,-0.04109334117511576,-0.08920007944107056,-0.2378807307104891,0.05948057182834798,-0.16354040507577938,-0.014859753806361287,0.0820000171661377,16.32635187244057,-27.508103808562126,0.07434032563470923,8,0.020000100135803223,0.0920001268386832,-0.026999831199645996,-0.06799983978271396,-0.0019998550415039062,0,0.001532186448204742,1.5925948819384514,3.9779999256134033,-1.8235475614459045,3.95199990272522,-1.0000000000000193,3.941999912261963,0.001532186448204742
4314,2016-08-30,3.9560000896453857,3.9779999256134033,3.9179999828338623,3.9260001182556152,25902384.0,0.010214556026967303,-1.608679427176465,-0.8823479913328123,39.00418221704495,36.10234418799329,-0.02495697039060918,0.05706540192146825,-0.0010706313207462514,0.005472303937928302,11.128151732713807,0.06200003623962402,-0.05883785504611039,-0.04209988117218,-0.18559297286799126,0.10139321052363082,-0.11384642702008563,0.02964666467572563,0.04199981689453125,57.14296140774259,13.203207597026683,0.07174654584790549,8,-0.03400015830993652,0.05199992656707675,-0.06550002098083496,-0.1080000400543204,-0.10600018501281783,1,-0.007077885670820794,-1.1212182513736364,3.9159998893737793,1.5925948819384514,3.9779999256134033,-1.8235475614459045,3.95199990272522,-0.007077885670820794
4315,2016-08-31,3.9579999446868896,3.973999977111816,3.9440000057220463,3.96399998664856,26416545.0,0.0005055245187528534,1.3076880754135747,-0.20000158945872465,39.91597248970568,35.7404054261994,-0.025920204925005574,0.05090205345452148,-0.003391700874045167,0.006828867934518534,11.222919611235186,0.02999997138976962,-0.07745600521338813,-0.03580001592636117,-0.17865449026646107,0.10705445841373873,-0.10722725309641135,0.035627221243688556,0.0247999668121337,59.18363374943114,13.833198983684966,0.07142723717004991,8,-0.03600001335144043,0.05000007152557284,-0.06849992275238037,-0.10999989509582431,-0.12999987602233842,2,-0.0005052690928377679,-1.608679427176465,3.9560000896453857,-1.1212182513736364,3.9159998893737793,1.5925948819384514,3.9779999256134033,-0.0005052690928377679
4316,2016-09-01,3.946000099182129,4.0,3.931999921798706,3.982000112533569,28139893.0,-0.003031795268433224,-1.1249902211692129,5.999960263847531,31.018500633024004,36.248429152274056,-0.014154718740695404,0.059660004808274714,0.010075149225736713,0.020999793855772886,11.179307769980491,0.06800007820129395,-0.0851274650527527,-0.043799865245818914,-0.18733650083178688,0.0997367703401495,-0.11556818303880334,0.027968452547165068,-0.1000001430511479,46.00004768376105,7.250019801407568,0.07176831779298415,9,-0.01600015163421631,0.061999917030333584,-0.05050009489059448,-0.09800004959106356,-0.17400002479553223,3,0.007095762094757818,1.3076880754135747,3.9579999446868896,-1.608679427176465,3.9560000896453857,-1.1212182513736364,3.9159998893737793,0.007095762094757818
4317,2016-09-02,4.035999774932861,4.050000190734863,3.96399998664856,3.9700000286102295,38925291.0,0.022807823996098264,-1.2051382372270163,-1.8333256068081951,43.410813313385106,37.870347403947896,-0.0908167552377055,-0.03247735773838656,-0.08047631038899716,-0.06653889141463232,11.220391243700872,0.10400009155273438,-0.08030310673446195,0.04649981260299674,-0.09660187020430655,0.18960149541030047,-0.025051028800655573,0.1180506540066486,-0.18691981792449974,90.66639539947799,53.48716577046382,0.07155084140365187,9,-0.06099963188171387,-0.027999758720398837,-0.13949984312057495,-0.187999725341796,-0.2059998512268062,4,-0.01684832596003949,-1.1249902211692129,3.946000099182129,1.3076880754135747,3.9579999446868896,-1.608679427176465,3.9560000896453857,-0.01684832596003949
4318,2016-09-05,4.0399999618530265,4.061999797821045,4.0320000648498535,4.0339999198913565,24359752.0,0.0009911266459947665,-5.000095369797451,0.09091007611361773,53.773598698142365,39.54567579707718,-0.0810826857260385,-0.04293163641933795,-0.07203353255651912,-0.06755082849641036,10.909203766480946,0.029999732971191406,-0.07624393315835398,0.05319999456405533,-0.08349417542826654,0.1898941645563772,-0.015147090432106047,0.12154707956021626,-0.18288319549560494,84.72231650438115,41.62170339119229,0.06834708499616099,9,-0.059000015258788174,-0.031999945640563965,-0.12549990415572942,-0.19199991226196111,-0.2460000514984122,0,-0.032178187438078765,-1.2051382372270163,4.035999774932861,-1.1249902211692129,3.946000099182129,1.3076880754135747,3.9579999446868896,-0.032178187438078765
4319,2016-09-06,4.019999980926514,4.056000232696533,4.013999938964844,4.056000232696533,22294075.0,-0.0049504903750888785,1.3333333333333333,-6.0,61.62163555406641,41.88802162252863,-0.05424585444425034,-0.028653710571083568,-0.03911511249699284,-0.0457662586870029,10.362142289458125,0.04200029373168945,-0.05869618383465536,0.03590000867843646,-0.09557564276524033,0.16737566012211325,-0.029837817043401493,0.10163783440027485,-0.15059023268127492,67.69241773175683,18.349218768976,0.06573782572183834,9,-0.03900003433227539,-0.011999964714051181,-0.08849996328353882,-0.17199993133544833,-0.2779998779296875,1,-0.026368146044072338,-5.000095369797451,4.0399999618530265,-1.2051382372270163,4.035999774932861,-1.1249902211692129,3.946000099182129,-0.026368146044072338
4320,2016-09-07,4.130000114440918,4.150000095367432,4.064000129699707,4.0960001945495605,55483073.0,0.02736321742196912,1.3243271108132664,-0.9444356141884553,70.16810026812097,45.270473169516734,-0.15061215927029847,-0.1405018261499733,-0.13968136560489075,-0.15409046510145696,10.7667042373158,0.13000011444091797,-0.03938293490333766,0.14250012636184684,-0.0004721119419830444,0.28547236466567627,0.07101400720993212,0.21398624551376155,-0.24903496322113083,90.82570412715356,34.80516196596106,0.07148611915191479,9,-0.10500001907348633,-0.13200008869171143,-0.16950005292892456,-0.27500009536743164,-0.3660001754760738,2,-0.06779665909192212,1.3333333333333333,4.019999980926514,-5.000095369797451,4.0399999618530265,-1.2051382372270163,4.035999774932861,-0.06779665909192212
4321,2016-09-08,4.105999946594238,4.1599998474121085,4.064000129699707,4.139999866485597,42983829.0,-0.005811178494344538,1.5945911114834552,-1.0000000000000262,73.89379293974929,49.48952397222248,-0.11451195792369173,-0.1184807706591875,-0.11142528650900108,-0.12860078338970915,11.263061374763513,0.09599971771240146,-0.02842750171502617,0.11589995622634897,-0.03389277139729607,0.265692683849994,0.041003592414526224,0.1907963200381717,-0.20351199984263957,72.44901062301523,10.809040243315934,0.07489636381182252,9,-0.07599997520446777,-0.10300004482269376,-0.12249988317489624,-0.25099992752075195,-0.26999998092651367,3,-0.06770576754641133,1.3243271108132664,4.130000114440918,1.3333333333333333,4.019999980926514,-5.000095369797451,4.0399999618530265,-0.06770576754641133
4322,2016-09-09,4.050000190734863,4.113999843597412,4.027999877929688,4.111999988555908,35078231.0,-0.013638518409096578,1.606078996611514,1.823527761805206,65.20002613068878,53.11184691599195,-0.052774733439191035,-0.07083845967710456,-0.05431162501401232,-0.07094301366989386,10.970118336312781,0.08599996566772372,-0.019296958520368612,0.0629001975059511,-0.07897582765849442,0.20477622267039663,-0.008037815076271215,0.13383821008817387,-0.12176105391721359,24.657722153999053,-40.446849648908234,0.0709380125822227,9,-0.011000275611877441,-0.04700028896331876,-0.023500144481659824,-0.19500017166137695,-0.23000025749206499,4,-0.06864200080391214,1.5945911114834552,4.105999946594238,1.3243271108132664,4.130000114440918,1.3333333333333333,4.019999980926514,-0.06864200080391214
4323,2016-09-12,3.9679999351501465,4.0,3.9479999542236333,3.99399995803833,39193426.0,-0.02024697573405254,1.7368368217637673,0.41935657537512594,52.59258147293244,54.621669055535,0.04176999640974621,0.0004749448925887023,0.028001602417511595,0.012255260773529564,10.02058210097951,0.10200023651123002,-0.01184298003118478,-0.012300050258636563,-0.14319672148534934,0.11859662096807622,-0.07774838587199273,0.05314828535472005,0.191999912261962,9.433958020314922,-54.93313004636876,0.06544833561335647,9,0.07799994945526123,0.03499996662139804,0.0710000991821289,-0.11299991607666016,-0.057999849319457564,0,-0.034778229258935034,1.606078996611514,4.050000190734863,1.5945911114834552,4.105999946594238,1.3243271108132664,4.130000114440918,-0.034778229258935034
4324,2016-09-13,3.911999940872192,3.9779999256134033,3.910000085830689,3.9679999351501465,35115749.0,-0.014112902014408846,-1.2666724947051133,2.1538440377067993,47.474750312773764,55.46153325809812,0.10155141741251628,0.051557481981573616,0.08347686763824091,0.06945914186934488,10.567236065483412,0.0679998397827144,-0.0057286624652963525,-0.06350004673004195,-0.19713192085020426,0.07013182739012036,-0.1303159837901231,0.003315890330039206,0.24375990867614705,0.7999427794860949,-59.50745274202099,0.06681593706008115,9,0.12300002574920699,0.09099996089935258,0.12700009346008345,-0.05699992179870561,0.009999990463256836,1,-0.030163607438927875,1.7368368217637673,3.9679999351501465,1.606078996611514,4.050000190734863,1.5945911114834552,4.105999946594238,-0.030163607438927875
4325,2016-09-14,3.9179999828338623,3.9379999637603764,3.8959999084472656,3.936000108718872,33967529.0,0.0015337530808685607,2.8182153152566216,0.3214308522187806,47.11865160184911,57.25043892130092,0.09977286764105919,0.04669117854298843,0.07784918554114562,0.06391174209883888,10.726831886651102,0.042000055313110796,0.008333431293280569,-0.05670000314712542,-0.19156385047479052,0.07816384418053968,-0.12413192681095797,0.010731920516707127,0.22792947616577042,8.333363436696269,-46.604000021330826,0.06743192366383255,9,0.1099998950958252,0.08499991893768222,0.12100005149841309,-0.06299996376037598,0.036000013351440874,2,-0.04492084752632808,-1.2666724947051133,3.911999940872192,1.7368368217637673,3.9679999351501465,1.606078996611514,4.050000190734863,-0.04492084752632808
4326,2016-09-15,3.941999912261963,3.946000099182129,3.9059998989105225,3.911999940872192,36617137.0,0.006125556287200906,1.1052545722621325,-1.6666534212827075,46.938774682706665,57.64243462900331,0.08397690828565008,0.024249568001161848,0.0568937845433366,0.03964638414628219,10.69501447618107,0.040000200271606445,0.0175111760582074,-0.03290007114410409,-0.16754645047035766,0.10174630818214947,-0.10022326080723065,0.034423118519022466,0.18893377370452757,21.100925458080972,-28.731540246634346,0.06732318966312675,9,0.08599996566772461,0.06099998950958163,0.0970001220703125,-0.08699989318847656,-0.0019998550415039062,3,-0.04515473801595804,2.8182153152566216,3.9179999828338623,-1.2666724947051133,3.911999940872192,1.7368368217637673,3.9679999351501465,-0.04515473801595804
4327,2016-09-16,3.880000114440918,3.940000057220459,3.865999937057495,3.9159998893737793,57488339.0,-0.015728005885588314,-1.3124990686793128,-1.199993642165143,46.93879371515458,56.883011853115775,0.13580208184918785,0.0900802398574756,0.12211862599452772,0.09989983361569843,10.053501190126365,0.07599997520446777,0.024872651816190583,-0.09439986944198608,-0.23044074660487723,0.04164100772090551,-0.16242030802343166,-0.02637943086054051,0.23683754487441888,10.447888662134343,-41.82085912787956,0.06802043858144577,9,0.13299977779388428,0.12299978733062655,0.17149996757507324,-0.02500009536743164,0.03399991989135742,4,-0.01134024419469215,1.1052545722621325,3.941999912261963,2.8182153152566216,3.9179999828338623,-1.2666724947051133,3.911999940872192,-0.01134024419469215
4328,2016-09-19,3.9379999637603764,3.961999893188477,3.8940000534057617,3.900000095367432,33501449.0,0.01494841433215166,-1.719996185299066,-1.0555584990132059,48.514839799098766,55.42670121367493,0.06907603973725918,0.03713465017159612,0.06569866699991023,0.042006018542436685,9.261377674741862,0.08199977874755904,0.03933058079175389,-0.03840001821517891,-0.17084013425820244,0.09404009782784506,-0.1046200762366909,0.027820039806333074,0.15877067777433274,64.28574469625083,12.111673140395439,0.06622005802151189,9,0.07499992847442583,0.0649999380111681,0.11350011825561479,-0.08299994468689009,-0.029999971389770952,0,-0.029964456984123644,-1.3124990686793128,3.880000114440918,1.1052545722621325,3.941999912261963,2.8182153152566216,3.9179999828338623,-0.029964456984123644
4329,2016-09-20,3.9260001182556152,3.9579999446868896,3.920000076293945,3.9279999732971187,26568130.0,-0.0030471928936491866,-4.428576294277648,-0.052627946518751294,47.40260921496357,52.89720220776856,0.07413595742285128,0.05062758042216586,0.07826887963687845,0.054075128240668846,8.924198778426854,0.03799986839294478,0.04108508198244376,-0.04969986677169791,-0.1830945856992292,0.08369485215583339,-0.11639722623546334,0.016997492692067517,0.15230886692091694,62.50021730869976,10.749618686565924,0.0666973594637656,9,0.08699977397918701,0.07699978351592929,0.1164999008178711,-0.0710000991821289,0.019999980926513672,1,-0.0040754029401393055,-1.719996185299066,3.9379999637603764,-1.3124990686793128,3.880000114440918,1.1052545722621325,3.941999912261963,-0.0040754029401393055
4330,2016-09-21,3.910000085830689,3.9660000801086426,3.910000085830689,3.9600000381469727,23133367.0,-0.0040754029401393055,-1.2400019073504738,25.00178826896098,47.09677146451006,49.91975537718641,0.062186755082364265,0.06757178733879998,0.09408483051596894,0.07110592020687312,8.615087449828208,0.05599999427795366,0.03545328419778082,-0.06409990787506059,-0.19994176626760174,0.07174195051748056,-0.1320208370713316,0.003821021321209983,0.15132417549631993,44.000085830566135,-8.127704729608809,0.06792092919627069,9,0.07999980449676469,0.0929998159408556,0.14799988269805864,-0.05500006675720259,0.03399991989135742,2,0.003069014128221026,-4.428576294277648,3.9260001182556152,-1.719996185299066,3.9379999637603764,-1.3124990686793128,3.880000114440918,0.003069014128221026
4331,2016-09-22,4.035999774932861,4.047999858856201,3.9300000667572017,3.9300000667572017,47535875.0,0.03222498371771865,-1.2264173011392288,-2.119996185299124,50.0,48.230863584887665,-0.08357554119029675,-0.0546121716564012,-0.03083203697824466,-0.05324759837944715,8.341887192165785,0.13799977302551225,0.030517254671019067,0.05769978761672956,-0.08043985934881359,0.1958394345822727,-0.011370035866042016,0.12676961109950113,-0.1699998378753662,93.40654446180913,44.24706945270068,0.0690698234827716,9,-0.07899987697601318,-0.032999873161316806,0.0050002336502075195,-0.180999755859375,-0.09399986267089844,3,-0.020317092002048565,-1.2400019073504738,3.910000085830689,-4.428576294277648,3.9260001182556152,-1.719996185299066,3.9379999637603764,-0.020317092002048565
4332,2016-09-23,3.971999883651733,4.027999877929688,3.9379999637603764,4.0159997940063485,32060273.0,-0.015857258387035666,1.6470532549357288,-0.4150946366918315,45.25138697467536,47.41517530730354,-0.03554108100247477,0.009396950379977564,0.03327141697002611,0.011436266063193035,8.4936734913284,0.09799981117248491,0.008127030022786474,-0.006000101566315141,-0.14416855028161413,0.13216834714898384,-0.07508432592396419,0.06308412279133435,-0.10235994815826377,50.64930440517556,5.7409196016286685,0.06908422435764948,9,-0.01499998569488481,0.031000018119811568,0.06400012969970748,-0.11699986457824663,-0.051999807357788086,4,-0.00805635130126292,-1.2264173011392288,4.035999774932861,-1.2400019073504738,3.910000085830689,-4.428576294277648,3.9260001182556152,-0.00805635130126292
4333,2016-09-26,3.9219999313354488,3.9579999446868896,3.9219999313354488,3.9479999542236333,29084021.0,-0.01258810518149256,-1.7692293584711276,0.5909108150139011,43.4316262206978,46.96593929707287,0.00809929711168822,0.0631048784024455,0.08273158452177709,0.062379273672419355,8.215058510263692,0.04999995231628418,-0.017179841357081838,-0.056300055980682995,-0.19392667914857986,0.08132656718721343,-0.12511336756463143,0.012513255603265439,-0.04879279737472508,8.695554522789992,-31.953942242244075,0.06881331158394825,9,0.03499996662139937,0.08799993991851851,0.07700002193450928,-0.06699991226196245,-0.0019998550415039062,0,-0.0020397493990902404,1.6470532549357288,3.971999883651733,-1.2264173011392288,4.035999774932861,-1.2400019073504738,3.910000085830689,-0.0020397493990902404
4334,2016-09-27,3.9279999732971187,3.9779999256134033,3.8959999084472656,3.9500000476837163,31393922.0,0.001529842444343732,1.1025691186135012,0.8461559622932232,34.26788327131473,45.53807614923572,0.005149012601948222,0.05786642405839837,0.07612139959066822,0.057558354356404884,8.108235078029537,0.0820000171661377,-0.036005991421000694,-0.048900008201599565,-0.18804307794240716,0.09024306153920802,-0.11847154307200336,0.02067152666880423,-0.05129698483848566,21.05268111190903,-12.70252470895678,0.06957153487040388,9,0.028999924659729448,0.08499991893768355,0.07099997997283936,-0.07299995422363237,-0.0820000171661377,1,-0.0050916448733387965,-1.7692293584711276,3.9219999313354488,1.6470532549357288,3.971999883651733,-1.2264173011392288,4.035999774932861,-0.0050916448733387965
4335,2016-09-28,3.9560000896453857,3.9679999351501465,3.9219999313354488,3.9279999732971187,23566926.0,0.0071283392409913215,-1.299988675174165,-1.2727282579246504,38.390089451367196,44.58822223464244,-0.01887928347081136,0.031314302192498644,0.048662110931422475,0.029411240863229438,7.995638774779527,0.04600000381469771,-0.0413060559428402,-0.020799899101257235,-0.1600030183473402,0.1184032201448253,-0.0904014587242985,0.04880166052178403,-0.07587116377880143,39.47381629842487,10.174699656538039,0.06960155962304133,9,0.0009998083114624023,0.056999802589416504,0.04299986362457231,-0.10100007057189941,-0.12199997901916504,2,-0.002527803396524475,1.1025691186135012,3.9279999732971187,-1.7692293584711276,3.9219999313354488,1.6470532549357288,3.971999883651733,-0.002527803396524475
4336,2016-09-29,3.973999977111816,4.01800012588501,3.9560000896453857,3.990000009536743,28371990.0,0.004550022006709176,-1.3846256126692433,-0.5714273550123109,43.74997549148395,44.233909098679035,-0.035607066878462046,0.016358351151575246,0.03122993323502543,0.011591071482907278,8.353187371537562,0.06200003623962402,-0.038404280750587105,-0.00420000553131139,-0.14266008691295307,0.13426007585032984,-0.07343004622213245,0.06503003515950923,-0.09051363258543921,59.090974770972885,27.998334722913498,0.06923004069082062,9,-0.003000020980834517,0.038999915122986284,0.02499997615814209,-0.11899995803832963,-0.15599989891052202,3,-0.007549061792288314,-1.299988675174165,3.9560000896453857,1.1025691186135012,3.9279999732971187,-1.7692293584711276,3.9219999313354488,-0.007549061792288314
4337,2016-09-30,3.9679999351501465,3.99399995803833,3.900000095367432,3.9279999732971187,41101526.0,-0.0015098243573796744,1.043475105992589,-2.4999925494344604,50.0,44.39892689877918,-0.01766967538720232,0.017921664084037836,0.03619224555187017,0.01716294854569922,8.43965329184742,0.093999862670898,-0.035501482674850315,-0.006800055503845215,-0.14259804651030095,0.12899793550261052,-0.07469905100707308,0.06109893999938265,-0.08122332033717328,59.01631014684213,24.143667733822483,0.06789899550322781,9,0.003999948501586914,0.04499995708465576,0.031000018119811568,-0.11299991607666016,-0.12800002098083452,4,-0.0065524252301177865,-1.3846256126692433,3.973999977111816,-1.299988675174165,3.9560000896453857,1.1025691186135012,3.9279999732971187,-0.0065524252301177865
4338,2016-10-03,3.910000085830689,3.9700000286102295,3.9040000438690186,3.9579999446868896,25350180.0,-0.014616897748830904,-1.20000158945871,-1.1999976158119108,49.81274729278313,44.666720018536914,0.04016442359360495,0.06923247106252584,0.0923300638346638,0.07439301985734081,8.36640346324127,0.06599998474121094,-0.03554738242765021,-0.05829991102218601,-0.19340080217126898,0.07680098012689651,-0.1258503565967275,0.009250534552355472,-0.01999900613685135,11.475534779737167,-26.562524297225515,0.06755044557454128,10,0.06199979782104448,0.10299980640411333,0.08049988746642978,-0.05500006675720259,-0.042000055313110796,0,0.002557542261826251,1.043475105992589,3.9679999351501465,-1.3846256126692433,3.973999977111816,-1.299988675174165,3.9560000896453857,0.002557542261826251
4339,2016-10-04,3.9140000343322754,3.9479999542236333,3.890000104904175,3.9159998893737793,26426765.0,0.0010230047094070827,-1.3200072479662956,0.04166376921013718,49.624064193890284,44.94753032180138,0.03831218887796295,0.059958187193969614,0.08647617300116117,0.06947907038688417,8.647314036908464,0.05799984931945845,-0.03060810364247768,-0.04899996519088745,-0.18387767931249765,0.0858777489307232,-0.116438822251693,0.01843889186991765,0.13399982452392578,18.749941792348626,-22.093573133276873,0.06743885706080527,10,0.0549999475479126,0.09899985790252686,0.057999968528747115,-0.05900001525878906,-0.13800001144409135,1,0.00153296931758784,-1.20000158945871,3.910000085830689,1.043475105992589,3.9679999351501465,-1.3846256126692433,3.973999977111816,0.00153296931758784
4340,2016-10-05,3.849999904632568,3.888000011444092,3.8359999656677246,3.888000011444092,49635440.0,-0.016351591501870266,1.7368368217637906,19.001430615164743,41.95802825848279,44.05397790607724,0.10382450050438674,0.10741297052105336,0.1481628202128875,0.13323759013252712,8.003307610196126,0.07800006866455078,-0.03250998740689015,-0.09900008440017727,-0.21809488660218213,0.020094717801828033,-0.1585474855011797,-0.03945268329917484,0.19483995914459262,7.692267384890843,-34.17594740699552,0.05954740110100255,10,0.08200001716613858,0.14800000190734863,0.11500006914138794,0.005000114440918413,-0.2039999961853023,2,-0.0010389476884853366,-1.3200072479662956,3.9140000343322754,-1.20000158945871,3.910000085830689,1.043475105992589,3.9679999351501465,-0.0010389476884853366
4341,2016-10-06,3.8280000686645512,3.859999895095825,3.8159999847412114,3.849999904632568,30408255.0,-0.005714243250121931,1.0952429609445746,0.5789414244842342,45.11276948739027,44.03857596304557,0.10417150638434958,0.11332828499442416,0.16735240580024247,0.15445028906935265,7.29890505503123,0.043999910354613814,-0.033396013779864564,-0.10709992647170985,-0.21322771838528398,-0.0009721345581357177,-0.16016382242849714,-0.05403603051492256,0.2084861991882323,6.741621193003904,-37.485829351869235,0.05306389595678717,10,0.08899998664855913,0.15999984741210893,0.13699990510940463,0.026999950408935103,-0.18799996376037642,3,0.0015674090527806328,1.7368368217637906,3.849999904632568,-1.3200072479662956,3.9140000343322754,-1.20000158945871,3.910000085830689,0.0015674090527806328
4342,2016-10-07,3.7720000743865967,3.8420000076293945,3.766000032424927,3.8359999656677246,52882385.0,-0.01462904735461279,-1.0000000000000118,2.909107657628485,34.33961109826541,43.028352060553075,0.14395662391024988,0.1554008197332717,0.2202203413549686,0.20990433547788712,7.344372807804704,0.07599997520446733,-0.03439493136430016,-0.14919991493225115,-0.2643977676110758,-0.03400206225342606,-0.20679884127166392,-0.09160098859283838,0.2512570164794923,2.9411970950329684,-37.14833233606831,0.05759892633941255,10,0.12000000476837158,0.1909998655319214,0.19699990749359086,0.08299994468688965,-0.16400003433227583,4,0.012195122722042262,1.0952429609445746,3.8280000686645512,1.7368368217637906,3.849999904632568,-1.3200072479662956,3.9140000343322754,0.012195122722042262
4343,2016-10-10,3.829999923706055,3.829999923706055,3.747999906539917,3.7699999809265137,35619632.0,0.015376417862051683,1.7333365122507274,-0.9375006984931245,41.66663907188829,43.85043603839459,0.0799408001047981,0.09120857365127755,0.15628060244797481,0.15089190533798202,8.482174992594329,0.08200001716613814,-0.04651599663412842,-0.08430006504058785,-0.2041333763514026,0.035533246270226915,-0.14421672069599545,-0.024383409385180244,0.17267660248474082,40.99999880790752,3.590557404328216,0.05991665565540746,10,0.05300009250640825,0.12399995326995761,0.16150015592574984,0.025000095367431197,-0.17999982833862305,0,0.002610963619440687,-1.0000000000000118,3.7720000743865967,1.0952429609445746,3.8280000686645512,1.7368368217637906,3.849999904632568,0.002610963619440687
4344,2016-10-11,3.7939999103546143,3.8559999465942383,3.7939999103546143,3.8120000362396236,27102922.0,-0.009399481480042882,-5.8888447376089434,-0.30000238418805514,40.26842925959732,44.059140461531264,0.10609052129409324,0.12428732861238512,0.186444693062648,0.18623453719427863,9.043802730184776,0.06200003623962402,-0.051690000062999175,-0.11440007686614972,-0.2457739708958,0.01697381716350055,-0.18008702388097486,-0.04871312985132459,0.1832089538710937,32.85712096157547,-3.565034723503949,0.06568694701482511,10,0.08900010585784912,0.15999996662139848,0.20050007104873613,0.06100010871887207,-0.14199995994567827,1,0.01950451289179056,1.7333365122507274,3.829999923706055,-1.0000000000000118,3.7720000743865967,1.0952429609445746,3.8280000686645512,0.01950451289179056
4345,2016-10-12,3.742000102996826,3.809999942779541,3.7300000190734863,3.7899999618530273,36824568.0,-0.013705800892580333,-1.2222192787840658,2.666640175898765,21.839077309831268,41.62459621912541,0.1391781753238983,0.17120328784175864,0.23362485583626746,0.23554346395241854,9.703963049246331,0.07999992370605469,-0.05326372491503051,-0.1575998902320861,-0.30840732326352427,-0.006792457200647917,-0.2330036067478054,-0.08219617371636678,0.21228786546030287,9.230842590401993,-19.15768696979503,0.07540371651571914,10,0.11999988555908203,0.20299983024597124,0.2524998784065242,0.11299991607666016,-0.03800010681152299,2,0.009086028582449446,-5.8888447376089434,3.7939999103546143,1.7333365122507274,3.829999923706055,-1.0000000000000118,3.7720000743865967,0.009086028582449446
4346,2016-10-13,3.763999938964844,3.7780001163482666,3.7000000476837163,3.7260000705718994,34026805.0,0.0058791649819569525,1.3636304524518965,-0.7916662527443145,28.333307670185263,39.21718596025711,0.0941590004386943,0.14248993011256372,0.20754193130751686,0.21076174988166452,10.61515010119473,0.07800006866455034,-0.04881624434772558,-0.12670005559921238,-0.28764078406845206,0.0342406728700273,-0.20717041983383222,-0.04622969136459254,0.1633734755662477,41.0255979190325,14.81456302981929,0.08047036423461994,10,0.07100009918212846,0.1660000085830684,0.2475001215934749,0.09400010108947665,-0.14800000190734908,3,-0.03134963667136248,-1.2222192787840658,3.742000102996826,-5.8888447376089434,3.7939999103546143,1.7333365122507274,3.829999923706055,-0.03134963667136248
4347,2016-10-14,3.8359999656677246,3.845999956130981,3.753999948501587,3.76200008392334,36432459.0,0.019128594014451883,-1.0444411477980657,1.9473720534812142,41.43425575791084,38.28624245638241,0.0016379246357893784,0.07064659453358768,0.13169547810694482,0.13585932974834414,10.68071989626459,0.09200000762939409,-0.04846453749663038,-0.0525000214576723,-0.21524937084791684,0.11024932793257225,-0.13387469615279457,0.028874653237449976,0.059541177504734755,87.17949109826975,56.325845462381935,0.08137467469512222,10,-0.011999964714049849,0.07099997997283936,0.18049997091293335,0.0680000782012935,-0.18799996376037598,4,-0.051094854670946876,1.3636304524518965,3.763999938964844,-1.2222192787840658,3.742000102996826,-5.8888447376089434,3.7939999103546143,-0.051094854670946876
4348,2016-10-17,3.8199999332427983,3.8280000686645512,3.79800009727478,3.808000087738037,30859433.0,-0.004171019960408473,1.1428461951107318,0.1621603335287999,39.45310808337776,37.15613622188102,0.003943574523317395,0.08153334984543292,0.14190748390462282,0.14896219920869314,11.082028153474702,0.03799986839294478,-0.055323094599304845,-0.06260005235671962,-0.226346149321341,0.10114604460790222,-0.14447310083903053,0.019272996125591302,0.04816545656123683,76.92305341038153,42.97778500956109,0.0818730484823109,10,-0.025999903678894487,0.0540000200271602,0.20099997520446733,0.1610001325607291,-0.05799984931945845,0,-0.055497355207676846,-1.0444411477980657,3.8359999656677246,1.3636304524518965,3.763999938964844,-1.2222192787840658,3.742000102996826,-0.055497355207676846
4349,2016-10-18,3.910000085830689,3.910000085830689,3.825999975204468,3.8340001106262207,40928332.0,0.02356024978028981,1.210529948206658,6.333412807216031,45.99302687237701,37.60446940120259,-0.09687062027107318,-0.010252601428331953,0.04769053556225833,0.056239474912420206,11.080171835834266,0.09000015258789062,-0.06539859083123645,0.028200101852417614,-0.1348078858202446,0.19120808952507984,-0.0533038919839135,0.10970409568874873,-0.21000003814697266,100.0,63.99651454270571,0.08150399383633108,10,-0.10500001907348633,-0.036000132560730425,0.11449980735778764,0.095999956130981,-0.16600012779235884,1,-0.06649615978410373,1.1428461951107318,3.8199999332427983,-1.0444411477980657,3.8359999656677246,1.3636304524518965,3.763999938964844,-0.06649615978410373
4350,2016-10-19,3.9219999313354488,3.9279999732971187,3.885999917984009,3.9140000343322754,25423946.0,0.003069014128221026,3.2000095367524013,0.10526183701574486,45.422526047678716,37.6388867967902,-0.10905109517423162,-0.0224588300516273,0.031913250121169856,0.04226175304904656,10.861847932777188,0.04200005531310991,-0.07155148698835934,0.03959995508193925,-0.12393256827116383,0.20313247843504234,-0.04216630659461229,0.1213662167584908,-0.21779988288879304,97.36840178981303,61.629767851187026,0.08176626167655145,10,-0.1079999208450313,-0.04799997806549028,0.0970000028610234,0.08400011062622115,-0.19400000572204545,2,-0.06884242367505022,1.210529948206658,3.910000085830689,1.1428461951107318,3.8199999332427983,-1.0444411477980657,3.8359999656677246,-0.06884242367505022
4351,2016-10-20,3.953999996185303,3.9660000801086426,3.900000095367432,3.9300000667572017,29451295.0,0.008159119176465168,1.7499937911954,3.000029802706363,48.82155274073281,39.24799142373102,-0.13555336076154756,-0.0642091300822023,-0.003312393695782845,0.00902462462547371,11.230398575670547,0.0659999847412105,-0.0776651483276618,0.0757000088691715,-0.07524520666266232,0.22664522440100532,0.00022740110325480956,0.1511726166350882,-0.24084795074462884,94.33958656894531,59.00304421666074,0.07547260776591684,10,-0.12099993228912398,-0.08000004291534468,0.06149989366531328,0.05200004577636674,-0.21799993515014737,3,-0.06322711184653318,3.2000095367524013,3.9219999313354488,1.210529948206658,3.910000085830689,1.1428461951107318,3.8199999332427983,-0.06322711184653318
4352,2016-10-21,3.940000057220459,3.9700000286102295,3.920000076293945,3.9700000286102295,21527421.0,-0.0035407028270993957,2.333333333333363,-1.2500024835341221,52.72727272727268,40.476950718773736,-0.10640625249437097,-0.05557902269234294,0.005427450254003929,0.021469993033209178,11.636554108359674,0.049999952316284624,-0.07402486687506915,0.06330006122589094,-0.08410000629182957,0.21070012874361144,-0.010399972532969315,0.1370000949847512,-0.21167712969970642,82.55814920573317,42.37735508390081,0.07370003375886017,10,-0.10500001907348633,-0.06600010395050049,0.07549983263015747,0.06599998474121094,-0.2360000610351558,4,-0.08223353184201099,1.7499937911954,3.953999996185303,3.2000095367524013,3.9219999313354488,1.210529948206658,3.910000085830689,-0.08223353184201099
4353,2016-10-24,3.9140000343322754,3.973999977111816,3.901999950408936,3.9440000057220463,25254309.0,-0.006598990484920408,-1.6666607798033604,1.0000000000000149,50.0,41.55823635659626,-0.07513946682907191,-0.031841596884490286,0.025950232704496923,0.04629135596969958,12.214718603135305,0.07200002670287997,-0.07155859932941233,0.0377000331878663,-0.10922509156376314,0.18462515793949574,-0.0357625291879482,0.1111625955636808,-0.16634293872436468,59.45949864439714,15.883445212627798,0.07346256237581468,10,-0.07700002193450928,-0.040000081062316895,0.09399986267089844,0.09200000762939453,-0.12400007247924805,0,-0.0679611727367565,2.333333333333363,3.940000057220459,1.7499937911954,3.953999996185303,3.2000095367524013,3.9219999313354488,-0.0679611727367565
4354,2016-10-25,3.9079999923706055,3.9260001182556152,3.881999969482422,3.890000104904175,24000849.0,-0.001532969317588062,-1.5882319942218825,-0.5999968210825715,55.64203778520972,45.31412085386053,-0.05729288533735799,-0.028898362394391253,0.029385231081402008,0.05052300026229872,12.643729324447145,0.04400014877319336,-0.0572368718741143,0.032699990272521795,-0.11301076553961575,0.17841074608465934,-0.04015538763354698,0.10555536817859057,-0.13770860861230405,28.260892100053002,-19.034061629726235,0.07285537790606873,10,-0.07099997997283936,-0.03400003910064697,0.09999990463256836,0.09800004959106445,-0.09400010108947754,1,-0.03735923969608346,-1.6666607798033604,3.9140000343322754,2.333333333333363,3.940000057220459,1.7499937911954,3.953999996185303,-0.03735923969608346
4355,2016-10-26,3.946000099182129,3.9600000381469727,3.8940000534057617,3.910000085830689,26414806.0,0.00972367115806283,1.0625030268035092,2.0000132455594017,61.13208395936978,48.95842933043659,-0.07075285843303991,-0.07134389447581002,-0.008405638046826702,0.009967551434037603,13.155995956247116,0.06599998474121094,-0.04975318318949107,0.07120009660720816,-0.07340915206984544,0.21580934528426132,-0.0011045277313184165,0.14350472094573474,-0.15533785608847595,69.56535260031754,16.43261143700773,0.0723046243385266,10,-0.08200013637542725,-0.07200014591217041,0.06199979782104492,0.059999942779541016,-0.16000008583068892,2,-0.0511911140564002,-1.5882319942218825,3.9079999923706055,-1.6666607798033604,3.9140000343322754,2.333333333333363,3.940000057220459,-0.0511911140564002
4356,2016-10-27,3.9440000057220463,3.9779999256134033,3.920000076293945,3.9579999446868896,23864867.0,-0.0005068660440472605,1.1481465129011343,-0.38888704924003353,68.06722604894198,51.91764825166227,-0.04529821000333145,-0.07558167278821282,-0.006344184160631983,0.009183122969948165,13.59359222166135,0.05799984931945845,-0.03749034416215924,0.07070000171661439,-0.0701502142742858,0.2115502177075146,0.0002748937211642932,0.1411251097120645,-0.13500398922657686,64.58340059555047,4.891017947432431,0.07042510799545021,10,-0.055999994277954546,-0.07000005245208785,0.052499890327452725,0.06400001049041615,-0.11400008201599121,3,-0.054766754511984095,1.0625030268035092,3.946000099182129,-1.5882319942218825,3.9079999923706055,-1.6666607798033604,3.9140000343322754,-0.054766754511984095
4357,2016-10-28,3.941999912261963,3.961999893188477,3.911999940872192,3.9379999637603764,27134686.0,-0.0005071230875206556,1.2727297357341356,-0.28571185286101275,63.33332954891206,54.57100619227719,-0.029816278879046365,-0.07971641031829968,-0.0027572907535535762,0.008422659009168498,14.129167472818638,0.04999995231628507,-0.008686191528243015,0.06999990940094003,-0.06761283577331856,0.20761265457519862,0.001193536813810514,0.13880628198806955,-0.11272342667234136,62.4999689559,0.42482040985728986,0.06880637258712934,10,-0.039999961853027344,-0.07799994945526034,0.03799998760223344,0.0660001039504996,-0.1979999542236328,4,-0.052257700611820224,1.1481465129011343,3.9440000057220463,1.0625030268035092,3.946000099182129,-1.5882319942218825,3.9079999923706055,-0.052257700611820224
4358,2016-10-31,3.920000076293945,3.9560000896453857,3.9179999828338623,3.931999921798706,27166363.0,-0.005580881901997348,-3.750003725282749,-3.000000000000444,65.5172656788148,56.740366059659166,0.008784058940320971,-0.06000550087979439,0.020348521474484293,0.029741386355404575,14.693685876049884,0.03800010681152344,0.0146852532023094,0.04750007390975908,-0.09076513427005084,0.185765282089569,-0.02163253018014588,0.11663267799966404,-0.0728767779014694,39.583462683749566,-25.105788351389755,0.06913260408990504,10,0.00999987125396773,-0.060999989509582075,0.059999823570251465,0.08799993991851762,0.009999990463256836,0,-0.055102060179767376,1.2727297357341356,3.941999912261963,1.1481465129011343,3.9440000057220463,1.0625030268035092,3.946000099182129,-0.055102060179767376
4359,2016-11-01,3.920000076293945,3.9800000190734863,3.9159998893737793,3.9479999542236333,28218484.0,0.0,-2.555537895043577,2.333353201804045,75.14123266414498,60.04244457259986,0.011568257484204203,-0.06275017943130878,0.020123306099803617,0.03007526257353854,15.208924765833427,0.06400012969970703,0.026569484583704117,0.047200071811675404,-0.09146971874457455,0.18586986236792535,-0.02213482346644957,0.11653496708980038,-0.05717158263495792,30.232596822932035,-39.758613864914636,0.06933489527812499,11,0.010999917984009233,-0.060999989509582075,0.06349980831146285,0.08799993991851762,0.026000022888184038,1,-0.03316329385478545,-3.750003725282749,3.920000076293945,1.2727297357341356,3.941999912261963,1.1481465129011343,3.9440000057220463,-0.03316329385478545
4360,2016-11-02,3.845999956130981,3.9179999828338623,3.8420000076293945,3.9159998893737793,35989046.0,-0.01887758130681605,1.0540500484891053,2.5000085149863125,60.098514935500674,61.29544037201851,0.08230981405570503,0.011525845919732713,0.09296920840427969,0.10506810880500517,14.878602287629924,0.07800006866455034,0.04026977939951326,-0.026600050926208763,-0.16541975559488398,0.1122196537424669,-0.09600990326054637,0.042809801408128845,0.13400006294250533,2.8985131665782338,-67.83376839386786,0.06940985233433776,11,0.06500005722045943,0.013000130653381792,0.1389999389648442,0.1620000600814815,0.11199998855590865,2,-0.008320349769854074,-2.555537895043577,3.920000076293945,-3.750003725282749,3.920000076293945,1.2727297357341356,3.941999912261963,-0.008320349769854074
4361,2016-11-03,3.8340001106262207,3.858000040054321,3.8120000362396236,3.8220000267028813,30719485.0,-0.0031200846702119645,-1.8749944120757969,-0.17142993382174385,49.71100376921647,60.96029937667893,0.08436999351604824,0.025295142300277185,0.10332922042193005,0.117042948396616,14.425205100009391,0.046000003814697266,0.04364489816023687,-0.038899898529052734,-0.17733918554123296,0.09953938848312793,-0.10811954203514285,0.030319744977037377,0.14599990844726562,13.09528371104256,-53.26155324365387,0.06921964350609024,11,0.06199991703033447,0.02499997615814209,0.1509997844696045,0.1739999055862418,0.13199996948242188,3,-0.012519586825713636,1.0540500484891053,3.845999956130981,-2.555537895043577,3.920000076293945,-3.750003725282749,3.920000076293945,-0.012519586825713636
4362,2016-11-04,3.818000078201294,3.8320000171661377,3.7799999713897705,3.8280000686645512,37126338.0,-0.004173195608571212,4.777818986184881,-0.8333267106414093,49.7110037692164,60.928188684369644,0.09079217097886572,0.04734550602484777,0.1166315010844361,0.13260533896552218,13.516887737742472,0.054000139236450195,0.046037413441994524,-0.057199931144714444,-0.18999437257877538,0.0755945102893465,-0.12359715186174469,0.009197289572315803,0.15527994155883773,19.000048875797063,-44.11918441485736,0.06639722071703047,11,0.06199991703033447,0.028999924659729004,0.1739998459815979,0.18999993801116855,0.1940000057220459,4,0.0031429662805073644,-1.8749944120757969,3.8340001106262207,1.0540500484891053,3.845999956130981,-2.555537895043577,3.920000076293945,0.0031429662805073644
4363,2016-11-07,3.839999914169312,3.878000020980835,3.8359999656677246,3.8559999465942383,32369918.0,0.005762136070563528,-2.500014901205011,1.6000047683760141,37.41003553982111,58.90241065710425,0.0639126222738664,0.027545530427541376,0.09413268384920181,0.10885430407329055,12.117232329070173,0.059999942779541016,0.043860483814268214,-0.03570009469985935,-0.16785170335096078,0.09645151395124252,-0.10177589902541007,0.03037570962569136,0.12168330268859817,29.99996423722188,-27.27869057838482,0.06607580432555088,11,0.04000008106231645,1.1920928910669204e-07,0.15249997377395585,0.16800010204315052,0.24799990653991655,0,-0.0249999891345698,4.777818986184881,3.818000078201294,-1.8749944120757969,3.8340001106262207,1.0540500484891053,3.845999956130981,-0.0249999891345698
4364,2016-11-08,3.868000030517578,3.874000072479248,3.8280000686645512,3.849999904632568,27199294.0,0.0072916971286765,2.066645474052263,-1.1250055879241825,40.81634804553642,56.64510666667832,0.03312529370838835,0.005663965137341798,0.06465913881892726,0.08026992537636524,11.156222631522294,0.04600000381469682,0.04017501324527828,-0.011399984359741211,-0.13794501200912546,0.11514504328964303,-0.07467249818443333,0.05187252946495091,0.08278219161224376,63.76815350008811,11.083026337340819,0.06327251382469219,11,0.011999964714050293,-0.02799999713897705,0.1244998574256897,0.13999998569488437,0.17199993133544833,1,0.01602896477519611,-2.500014901205011,3.839999914169312,4.777818986184881,3.818000078201294,-1.8749944120757969,3.8340001106262207,0.01602896477519611
4365,2016-11-09,3.776000022888184,3.7920000553131104,3.6979999542236333,3.75600004196167,85020300.0,-0.023784903542796387,2.6153853207643887,1.1111022808551192,24.85876733585492,51.84416680966865,0.11004749846181072,0.10576435739920464,0.15402181956308292,0.1709850922191687,9.976482965118011,0.17000007629394487,0.03758912625542887,-0.10509998798370335,-0.22458998486886594,0.014390008901458806,-0.16484498642628465,-0.04535498954112205,0.16453526419723463,43.33335540911961,-3.9141080625936624,0.05974499844258116,11,0.06299996376037553,0.06299996376037553,0.21499991416931108,0.23199999332427845,0.30200004577636763,2,0.04502120637274665,2.066645474052263,3.868000030517578,-2.500014901205011,3.839999914169312,4.777818986184881,3.818000078201294,0.04502120637274665
4366,2016-11-10,3.6459999084472656,3.8120000362396236,3.5799999237060547,3.809999942779541,84216354.0,-0.034427996200456557,1.761902464223078,-8.200009536752077,18.72340619806789,46.887508659574856,0.2160509752950408,0.23870970835705574,0.28020646853633213,0.2998894094090967,8.783529507695164,0.2320001125335689,0.027936074980494663,-0.22920010089874276,-0.3804637347503741,-0.07793646704711144,-0.3048319178245582,-0.15356828397292732,0.27513255200921005,22.147638656759764,-19.780921838495676,0.07563181692581565,11,0.13400006294250488,0.13400006294250488,0.3190000057220459,0.35700011253356934,0.37599992752075284,3,0.0855732430263545,2.6153853207643887,3.776000022888184,2.066645474052263,3.868000030517578,-2.500014901205011,3.839999914169312,0.0855732430263545
4367,2016-11-11,3.640000104904175,3.7279999256134033,3.640000104904175,3.660000085830689,61962921.0,-0.001645585214961276,-7.799990463247741,0.12195107768083008,19.555566622885948,41.780653208916085,0.19523845852631716,0.24166299625503296,0.2793410192919792,0.3032145568092832,8.686132529681974,0.08799982070922852,0.010141894611095381,-0.225399911403656,-0.40924470707458305,-0.041555115732728964,-0.3173223092391195,-0.13347751356819249,0.24701910187725895,20.134282420315817,-18.76803768408291,0.09192239783546349,11,0.1399998664855957,0.1399998664855957,0.31249988079071045,0.3529999256134033,0.4160001277923584,4,0.08956043016736404,1.761902464223078,3.6459999084472656,2.6153853207643887,3.776000022888184,2.066645474052263,3.868000030517578,0.08956043016736404
4368,2016-11-14,3.608000040054321,3.696000099182129,3.5699999332427983,3.674000024795532,55763869.0,-0.008791226353741077,1.290909327356955,3.3000023841879913,18.487404638843472,35.485783428327025,0.19928391608520668,0.27085298909135025,0.3038334834542167,0.33874552605737707,8.753182674774976,0.1260001659393306,-0.013594822846072496,-0.24679998159408623,-0.46322607193198406,-0.03037389125618839,-0.3550130267630349,-0.13858693642513753,0.24831723841957487,12.500029410172822,-26.60210364988899,0.10821304516894883,11,0.13599991798400923,0.16699993610382124,0.3194999694824223,0.3600000143051152,0.5119998455047612,0,0.11197340337694017,-7.799990463247741,3.640000104904175,1.761902464223078,3.6459999084472656,2.6153853207643887,3.776000022888184,0.11197340337694017
4369,2016-11-15,3.650000095367432,3.6840000152587886,3.631999969482422,3.635999917984009,39369497.0,0.011640813427618246,-3.7272609049037797,-0.21212394879057403,19.166667494509056,30.93780037932796,0.1284662606784872,0.2196365403685956,0.25530383911013965,0.30077998896159963,10.041133583564065,0.07599997520446777,-0.034586290510812745,-0.19179992675781188,-0.42486064291154024,0.041260789395916486,-0.30833028483467606,-0.0752695686809477,0.17195910167873185,33.05790416365372,-2.1003353059045367,0.11653035807686425,11,0.07399988174438432,0.12499988079071,0.2684998512268062,0.3089998960494986,0.43799972534179643,1,0.11999992161581141,1.290909327356955,3.608000040054321,-7.799990463247741,3.640000104904175,1.761902464223078,3.6459999084472656,0.11999992161581141
4370,2016-11-16,3.651999950408936,3.7260000705718994,3.618000030517578,3.7000000476837163,40077045.0,0.0005479054765071822,1.159997711184934,-3.4285349363940263,19.583313672070105,27.590279257422814,0.10734164656121292,0.2069840030474115,0.24311683192189149,0.3003763630292724,11.403126002419315,0.10800004005432129,-0.05682086836852429,-0.17630007266998238,-0.42079921916213037,0.06819907382216517,-0.29854964591605615,-0.054050499423908605,0.13972413498082403,33.88429019272501,2.347005748765035,0.12224957324607383,11,0.07200002670288042,0.1230000257492061,0.2664999961853023,0.3070000410079947,0.4219999313354488,2,0.10624315901226766,-3.7272609049037797,3.650000095367432,1.290909327356955,3.608000040054321,-7.799990463247741,3.640000104904175,0.10624315901226766
4371,2016-11-17,3.703999996185303,3.7160000801086426,3.651999950408936,3.674000024795532,36891700.0,0.014238786002870762,1.3703690621785056,-0.6249981373586441,27.547166416252168,25.127630662649008,0.039070498876307536,0.1426057414484867,0.1820975575821624,0.2477683199483569,12.663232773548486,0.06400012969970659,-0.08316942020441509,-0.11180002689361546,-0.3547984970923532,0.13119844330512276,-0.23329926199298434,0.009699208205753429,0.06111719094682133,84.81017051456188,54.82701993084971,0.12149923509936907,11,0.019999980926513228,0.07099997997283891,0.19949996471404985,0.2460000514984122,0.41599988937377885,3,0.10097194191804149,1.159997711184934,3.651999950408936,-3.7272609049037797,3.650000095367432,1.290909327356955,3.608000040054321,0.10097194191804149
4372,2016-11-18,3.615999937057495,3.7100000381469727,3.608000040054321,3.696000099182129,51691657.0,-0.02375811533975114,-1.1250009313229898,-2.666674613960137,24.49663073719759,23.692807906801946,0.10661524999674032,0.21617116568694872,0.2616751785271232,0.33336512253248074,14.060622098719517,0.10199999809265181,-0.10212456476509146,-0.18360008001327532,-0.43479714690238236,0.06759698687583171,-0.30919861345782884,-0.05800154656872181,0.12570317960791044,29.487155974519602,0.6887047561263984,0.12559853344455363,11,0.10600006580352783,0.15900003910064697,0.2665000557899475,0.3140000104904175,0.5460002422332773,4,0.11227873506018482,1.3703690621785056,3.703999996185303,1.159997711184934,3.651999950408936,-3.7272609049037797,3.650000095367432,0.11227873506018482
4373,2016-11-21,3.6480000019073486,3.670000076293945,3.601999998092652,3.6459999084472656,44355573.0,0.008849575610306415,1.9565095703823674,-0.02500111758482469,28.343943845592932,22.306985217919344,0.04974731645695529,0.17204195237566022,0.22409438438338292,0.2991873493924664,15.803460583664622,0.06800007820129306,-0.11578719853002184,-0.13830001354217547,-0.39214714543173734,0.1155471183473864,-0.2652235794869564,-0.011376447597394534,0.07309873274734402,37.09675558648991,8.129425897674182,0.12692356594478096,11,0.042999982833862305,0.12699997425079346,0.2174999713897705,0.28199994564056396,0.48800015449523926,0,0.11184216846926054,-1.1250009313229898,3.615999937057495,1.3703690621785056,3.703999996185303,1.159997711184934,3.651999950408936,0.11184216846926054
4374,2016-11-22,3.76200008392334,3.8020000457763667,3.740000009536743,3.747999906539917,74816584.0,0.031250022466114746,-3.133339691168143,6.999761592561688,43.71258425402292,24.40185376438245,-0.09037388273026492,0.04905834774662132,0.10752852483502773,0.18355455191482495,16.935708533406515,0.1540000438690181,-0.12672514319644534,-0.01699993610382089,-0.26442713704089993,0.23042726483325815,-0.1407135365723602,0.10671366436471841,-0.19200015068054155,80.00002384185237,45.76327379350575,0.12371360046853948,11,-0.0710000991821289,0.012999892234802246,0.07199990749359131,0.16799986362457275,0.3959999084472656,1,0.09516209294242994,1.9565095703823674,3.6480000019073486,-1.1250009313229898,3.615999937057495,1.3703690621785056,3.703999996185303,0.09516209294242994
4375,2016-11-23,3.74399995803833,3.788000106811523,3.6940000057220463,3.78600001335144,43317205.0,-0.004784722350733572,3.086939395352976,-2.9999659406344943,43.32343342429083,27.135190122851668,-0.08648516323435507,0.05391336206008068,0.1225073804983321,0.20021586306668704,18.102352519049806,0.09400010108947665,-0.1366583672975854,-0.024900054931640714,-0.2597983840813294,0.2099982742180484,-0.14234921950648527,0.09254910964320384,-0.16936002254486038,70.99996304512915,32.68077992863295,0.11744916457484446,11,-0.05799996852874756,0.03100001811981201,0.09550005197525024,0.18599998950958252,0.444000244140625,2,0.09188030623032839,-3.133339691168143,3.76200008392334,1.9565095703823674,3.6480000019073486,-1.1250009313229898,3.615999937057495,0.09188030623032839
4376,2016-11-24,3.7279999256134033,3.7820000648498535,3.7100000381469727,3.767999887466431,30569491.0,-0.0042735129819044815,1.117637984110177,0.9523787898570264,43.32343342429083,29.776064211896653,-0.06440284727178636,0.05576036192921041,0.1344642210484963,0.21595202036298433,19.091103521241067,0.07200002670288086,-0.15155431765902927,-0.030100083351135343,-0.2505168306759291,0.19031666397365843,-0.14030845701353245,0.08010829031126177,-0.14881278791427555,62.99994874001777,21.318436503264685,0.11020837366239697,11,-0.0419999361038208,0.04700005054473877,0.11600005626678467,0.20200002193450928,0.4940001964569092,3,0.09281114888274855,3.086939395352976,3.74399995803833,-3.133339691168143,3.76200008392334,1.9565095703823674,3.6480000019073486,0.09281114888274855
4377,2016-11-25,3.736000061035156,3.746000051498413,3.696000099182129,3.7200000286102295,27693603.0,0.002145959115177787,1.777774098480082,-0.40000119209401686,42.12122996427692,32.40204480361148,-0.06409342591261913,0.03324017788563749,0.1244292387570467,0.20814699752961952,20.30199734887843,0.04999995231628418,-0.1528807805581356,-0.011799955368042347,-0.214580242591901,0.1909803318558163,-0.11319009897997168,0.08959018824388698,-0.1523566651744832,67.0000154972038,22.856024419431435,0.10139014361192933,11,-0.03400003910064653,0.038999915122986284,0.11749994754791304,0.1939998865127568,0.4320001602172856,4,0.10278367726191351,1.117637984110177,3.7279999256134033,3.086939395352976,3.74399995803833,-3.133339691168143,3.76200008392334,0.10278367726191351
4378,2016-11-28,3.703999996185303,3.75600004196167,3.696000099182129,3.721999883651733,48211903.0,-0.008565327710670867,-2.529441464184285,-1.1249906867931032,37.65060933135134,34.45581611881618,-0.019046655086461417,0.050834667252329435,0.15211086448728706,0.23897650604926834,21.527619602097403,0.059999942779541016,-0.137954732691405,-0.033000016212462846,-0.21952053441533304,0.15352050199040734,-0.12626027531389816,0.06026024288897247,-0.11598946732631665,9.259246994933683,-31.063908990310814,0.09326025910143511,11,-0.001999974250793901,0.07099997997283891,0.1504999995231624,0.22599995136260942,0.46999979019164995,0,0.12365015755322806,1.777774098480082,3.736000061035156,1.117637984110177,3.7279999256134033,3.086939395352976,3.74399995803833,0.12365015755322806
4379,2016-11-29,3.7899999618530273,3.7899999618530273,3.6940000057220463,3.6940000057220463,46867218.0,0.023218133303535282,-1.0000000000000093,-5.333364239638899,51.063824390710494,37.953650643109555,-0.09286494415548496,-0.0478576298949287,0.06308960002759445,0.15184710772209575,22.301458721765382,0.095999956130981,-0.12072227707316197,0.05949995517730722,-0.10828876685394961,0.22728867720856405,-0.024394405838321198,0.14339431619293563,-0.19770964265569324,100.0,57.57669591357629,0.08389436101562843,11,-0.08799993991851807,-0.014999985694885254,0.06550002098083496,0.13999998569488525,0.3899998664855957,1,0.09129292824066204,-2.529441464184285,3.703999996185303,1.777774098480082,3.736000061035156,1.117637984110177,3.7279999256134033,0.09129292824066204
4380,2016-11-30,3.813999891281128,3.8199999332427983,3.78600001335144,3.7999999523162837,48571673.0,0.006332435269040593,1.6153761508271074,0.14583276419150518,65.21738191483709,42.13923014295232,-0.1022178612857001,-0.07839731540824424,0.03680076823108891,0.1265584271428981,23.406985960321197,0.03399991989135831,-0.09740589292917567,0.08509988784790057,-0.07861218584222174,0.24881196153802287,0.0032438510028396372,0.1669559246929615,-0.21751537755221317,95.23805919596091,48.174243310900586,0.08185603684506114,11,-0.10299992561340288,-0.03899991512298584,0.041500091552734375,0.11600005626678467,0.34800028800964444,2,0.09019405109996681,-1.0000000000000093,3.7899999618530273,-2.529441464184285,3.703999996185303,1.777774098480082,3.736000061035156,0.09019405109996681
4381,2016-12-01,3.78600001335144,3.813999891281128,3.75,3.813999891281128,43886174.0,-0.007341342089100755,3.571440735694823,-1.9999999999999682,62.717754115002364,46.38602162937508,-0.06857438117339631,-0.05710570405801585,0.05807722252026837,0.1529978487787118,24.30592873678269,0.06399989128112793,-0.07656306577988836,0.05950001478195155,-0.09905064637312533,0.21805067593702843,-0.019775315795586668,0.13877534535948977,-0.18057488284196976,73.01592107205094,21.614360691921597,0.07927533057753838,12,-0.07500004768371493,-0.011000037193297896,0.08299994468689009,0.1439999341964726,0.36599993705749645,3,0.10618071511089533,1.6153761508271074,3.813999891281128,-1.0000000000000093,3.7899999618530273,-2.529441464184285,3.703999996185303,0.10618071511089533
4382,2016-12-02,3.829999923706055,3.829999923706055,3.7300000190734863,3.759999990463257,48724931.0,0.011621740676029724,1.8571428571428337,-2.500008514986352,68.94196299793768,50.89691264630227,-0.08831313590441114,-0.10557332068406122,0.009789772342452263,0.10754976185672849,24.920084395638337,0.0999999046325688,-0.05354066300454896,0.10289993286132848,-0.05719198339563292,0.2629918491182899,0.02285397473284778,0.18294589098980918,-0.2159918010872519,100.0,41.87337860031648,0.08004595812848067,12,-0.0679999589920044,-0.05499994754791304,0.051000058650970015,0.10000002384185747,0.2920002937316881,4,0.10234992328275117,3.571440735694823,3.78600001335144,1.6153761508271074,3.813999891281128,-1.0000000000000093,3.7899999618530273,0.10234992328275117
4383,2016-12-05,3.74399995803833,3.845999956130981,3.723999977111816,3.759999990463257,74219559.0,-0.022454299577245984,-3.3571425530374266,-0.22857210976801706,57.460305206001145,52.42443719652208,0.014233276032455056,-0.0286005565201517,0.09202636580671752,0.19155482738788887,26.201093871498195,0.12199997901916504,-0.03861568011086458,0.021699965000152588,-0.1296575201429513,0.17305745014325646,-0.05397877757139913,0.0973787075717043,-0.1170323273542917,32.89471620337102,-27.229633617146185,0.07567874257155187,12,0.026000022888183594,0.03100001811981201,0.13899999856948897,0.18599998950958252,0.3920001983642578,0,0.11324793482002771,1.8571428571428337,3.829999923706055,3.571440735694823,3.78600001335144,1.6153761508271074,3.813999891281128,0.11324793482002771
4384,2016-12-06,3.9300000667572017,3.9300000667572017,3.746000051498413,3.747999906539917,69557277.0,0.049679516774441046,1.0219764096813628,-11.37498696151035,67.07616650044736,55.06362976053947,-0.16252069667019553,-0.221051020960227,-0.09584679906333715,0.004557279697999572,27.064020363153517,0.18600010871887163,-0.006850071597323648,0.2046000719070431,0.038824834759546345,0.37037530905453986,0.1217124533332945,0.2874876904807917,-0.2855098500374078,100.0,35.046349494340916,0.0828876185737484,12,-0.11800003051757768,-0.15500009059905961,-0.03550004959106401,-1.1920928910669204e-07,0.20199990272522017,1,0.06208644159670085,-3.3571425530374266,3.74399995803833,1.8571428571428337,3.829999923706055,3.571440735694823,3.78600001335144,0.06208644159670085
4385,2016-12-07,3.946000099182129,3.983999967575073,3.885999917984009,3.9679999351501465,59446622.0,0.004071255000799301,2.62963813291423,-0.12087811319370605,65.55269875611748,57.53354813074243,-0.16411179728097247,-0.2357490363446546,-0.11447524976665147,-0.01194213225513474,26.722802971587367,0.09800004959106401,0.023436028028061884,0.21210010051727313,0.020049761260774623,0.40415043977377163,0.11607493088902388,0.3081252701455224,-0.27295889745859414,85.38466546662661,21.99499063913921,0.09602516962824927,12,-0.10700011253356934,-0.16900014877319336,-0.05100005865097046,-0.01600015163421631,0.2179999351501456,2,0.05930048739861782,1.0219764096813628,3.9300000667572017,-3.3571425530374266,3.74399995803833,1.8571428571428337,3.829999923706055,0.05930048739861782
4386,2016-12-08,3.9579999446868896,3.9600000381469727,3.9040000438690186,3.9219999313354488,54476419.0,0.0030410150033315375,1.7999856949568762,-1.636376444068772,74.35897000477516,61.115519246353344,-0.1565142825706185,-0.23523686693066637,-0.12959854553958872,-0.024472452133839084,25.401686504526733,0.0559999942779541,0.035582170772778365,0.20849994421005258,-0.003171593620908908,0.42017148204101407,0.10266417529457206,0.3143357131255331,-0.24764369106117012,89.99999083005449,21.399781729391748,0.10583576891548063,12,-0.11899995803833008,-0.1809999942779541,-0.07299989461898804,-0.02799999713897705,0.1400001049041748,3,0.051541242408991605,2.62963813291423,3.946000099182129,1.0219764096813628,3.9300000667572017,-3.3571425530374266,3.74399995803833,0.051541242408991605
4387,2016-12-09,3.9660000801086426,3.9760000705718994,3.931999921798706,3.9700000286102295,44149390.0,0.002021257082757799,4.500007450565498,-0.11110963939203147,73.45132587765615,65.0933766403872,-0.14355416271954935,-0.22931895540456493,-0.14050013885589419,-0.03372835170483057,24.072916271847884,0.04400014877319336,0.050844174411127874,0.20020008087158203,-0.02569754280370784,0.4260977045468719,0.0872512690339371,0.31314889270922697,-0.22280658080900073,93.07696610512993,19.645287631202777,0.11294881183764482,12,-0.127000093460083,-0.18900012969970703,-0.0885000228881836,-0.03600013256072998,0.17799997329711914,4,0.046898604776427266,1.7999856949568762,3.9579999446868896,2.62963813291423,3.946000099182129,1.0219764096813628,3.9300000667572017,0.046898604776427266
4388,2016-12-12,4.01200008392334,4.019999980926514,3.9579999446868896,3.9600000381469727,47578217.0,0.011598588725554748,-1.2142778075799763,-13.000178816236515,70.49179879352408,67.25204046292204,-0.15787168201432156,-0.256659488051036,-0.18705710371216355,-0.08079324462206028,22.354597216102594,0.06200003623962402,0.07000898588263293,0.22600008249282855,-0.012391060324061343,0.464391225309718,0.10680451108438405,0.34519565390127305,-0.23990980843064635,97.08032880889006,23.468278878993075,0.11919557140844472,12,-0.1400001049041748,-0.21700012683868408,-0.14850008487701416,-0.08200013637542725,0.1359996795654297,0,0.02741777946495816,4.500007450565498,3.9660000801086426,1.7999856949568762,3.9579999446868896,2.62963813291423,3.946000099182129,0.02741777946495816
4389,2016-12-13,4.0879998207092285,4.0879998207092285,4.001999855041504,4.013999938964844,61491817.0,0.018943104485573237,1.3243271108132664,1.4230733961779702,75.74850256656985,68.42216497978124,-0.20914900238191292,-0.3142760104778288,-0.26287111131248375,-0.15742674671314383,20.775541357371715,0.08599996566772461,0.09329189298858909,0.2800998330116271,0.015302063483111361,0.5448976025401429,0.14770094824736946,0.41249871777588476,-0.2812021864558001,100.0,24.98112860393107,0.13239888476425782,12,-0.18199992179870605,-0.25899994373321533,-0.22799980640411377,-0.15799987316131592,0.04200029373168945,1,0.011741765606298804,-1.2142778075799763,4.01200008392334,4.500007450565498,3.9660000801086426,1.7999856949568762,3.9579999446868896,0.011741765606298804
4390,2016-12-14,4.0399999618530265,4.081999778747559,4.0300002098083505,4.079999923706056,44081920.0,-0.01174164896315344,1.3636343932201516,-0.5405408888516823,72.28573053711301,69.48527347112689,-0.1404941576247456,-0.24845623803919814,-0.21317622535927372,-0.11018653658222188,19.785880592680147,0.05799961090087802,0.12401353779806845,0.21269997358322046,-0.06071823509771246,0.48611818226415293,0.07599086924275422,0.3494090779236867,-0.18820997776666992,73.91308854798973,-2.5176144261916704,0.1367091043404663,12,-0.134000062942504,-0.21100008487701327,-0.1799999475479117,-0.11000001430511386,0.09999990463257014,2,0.022772279331210177,1.3243271108132664,4.0879998207092285,-1.2142778075799763,4.01200008392334,4.500007450565498,3.9660000801086426,0.022772279331210177
4391,2016-12-15,4.078000068664552,4.078000068664552,3.99399995803833,4.0380001068115225,67684602.0,0.009405967121369985,3.200009536752117,-1.0,73.42467274579991,69.98335233200046,-0.14831508546306482,-0.2708891984408015,-0.2482955637496227,-0.1488288390179573,18.55388428669968,0.08400011062622159,0.1404683306057497,0.23200007677078327,-0.05664541496898767,0.5206455685105542,0.08767733090089758,0.37632282264066896,-0.1884165107185356,93.589898381657,15.306726438973541,0.14432274586988558,12,-0.1720001697540292,-0.24900019168853849,-0.2390000820159921,-0.14900016784668058,0.006000041961669922,3,0.02108876023042483,1.3636343932201516,4.0399999618530265,1.3243271108132664,4.0879998207092285,-1.2142778075799763,4.01200008392334,0.02108876023042483
4392,2016-12-16,4.0219998359680185,4.078000068664552,4.01800012588501,4.064000129699707,79547422.0,-0.01373227850750669,-1.4000114441573164,-1.0500083446581578,71.08753064027736,71.49748849136449,-0.06952703253229986,-0.19279776474092092,-0.18820057162713644,-0.09361135313897107,16.911877255362427,0.059999942779541904,0.1457172402578406,0.15569984912872403,-0.12172673424699898,0.43312643250444705,0.016986557440862526,0.29441314081658554,-0.1006696759798884,49.23073255095353,-36.22270420403389,0.13871329168786142,12,-0.10499989986419767,-0.19299995899200528,-0.24199986457824796,-0.15199995040893688,0.05400037765502841,4,0.018896125490456273,3.200009536752117,4.078000068664552,1.3636343932201516,4.0399999618530265,1.3243271108132664,4.0879998207092285,0.018896125490456273
4393,2016-12-19,4.056000232696533,4.076000213623047,4.010000228881837,4.0159997940063485,33599441.0,0.008453604702927997,-1.5384819946631,-0.9523847367763753,68.94588442746598,71.70523492769989,-0.0610343676276881,-0.20518449071880784,-0.21949649084623646,-0.12989724954886217,15.091839212879815,0.06599998474121005,0.15668861970822467,0.16930023431777963,-0.10043423900447479,0.43903470764003405,0.0344329976566522,0.30416747097890706,-0.1080029269930276,65.95783535904876,-16.926226047652932,0.13486723666112724,12,-0.06900036334991455,-0.22700035572052002,-0.2760002613067627,-0.18600034713745162,-0.04400014877319336,0,0.021696207016912217,-1.4000114441573164,4.0219998359680185,3.200009536752117,4.078000068664552,1.3636343932201516,4.0399999618530265,0.021696207016912217
4394,2016-12-20,4.119999885559082,4.119999885559082,4.056000232696533,4.058000087738037,43386501.0,0.015779006210756563,1.0645116633211047,1.5499779465233336,70.61994946938994,72.26826278473015,-0.10644172390786988,-0.2540118478897444,-0.27883165858390946,-0.1955141074078277,15.300727875255577,0.06399965286254883,0.1628334008438359,0.21539989709854135,-0.0667217022022486,0.49752149639933085,0.0743390974481466,0.3564606967489361,-0.14960217745466098,100.0,17.907041032894597,0.14106079965039478,12,-0.10799992084503174,-0.25899994373321533,-0.36049991846084595,-0.2549999952316284,-0.13799977302551314,1,0.006796087064912193,-1.5384819946631,4.056000232696533,-1.4000114441573164,4.0219998359680185,3.200009536752117,4.078000068664552,0.006796087064912193
4395,2016-12-21,4.0879998207092285,4.105999946594238,4.052000045776366,4.1040000915527335,33608360.0,-0.007767006247261343,4.39999523162396,-0.2580697261253635,70.24127255428411,71.81074084578671,-0.0583129600996255,-0.20545243882329434,-0.24076641489304773,-0.16447152010757504,15.081420801198433,0.06799983978271573,0.18473390089850383,0.1661998391151429,-0.11663958647862938,0.44903926470891475,0.02478012631825699,0.30761955191202883,-0.09067372066296864,74.60310852592899,-8.281206385538539,0.14141971279688595,12,-0.06199991703033447,-0.22699987888336182,-0.33849984407424927,-0.2229999303817749,-0.1539998054504399,2,0.010274044905511426,1.0645116633211047,4.119999885559082,-1.5384819946631,4.056000232696533,-1.4000114441573164,4.0219998359680185,0.010274044905511426
4396,2016-12-22,4.073999881744385,4.119999885559082,4.064000129699707,4.0980000495910645,34326051.0,-0.0034246427541219093,-1.5454624271192319,1.4999850990911279,67.03910130857147,71.09827144922176,-0.029198549995594014,-0.1730756563157856,-0.22144815572837206,-0.15123277746860175,14.904603995195492,0.055999755859375,0.182708557424474,0.13489990234374982,-0.14025047476475905,0.4100502794522587,-0.0026752862105050568,0.27247509089800426,-0.05459250030581675,58.181684194099006,-21.606606173708286,0.13757518855425446,12,-0.034999966621398926,-0.21299993991851807,-0.3244999051094055,-0.20899999141693115,-0.22399997711181685,3,0.01620029127564737,4.39999523162396,4.0879998207092285,1.0645116633211047,4.119999885559082,-1.5384819946631,4.056000232696533,0.01620029127564737
4397,2016-12-23,4.119999885559082,4.119999885559082,4.072000026702882,4.073999881744385,22066979.0,0.011291115647995786,1.0869502119851586,-1.916653421282683,77.81064066164664,71.91147610123535,-0.057056502769916584,-0.19903704871738492,-0.2638067942183042,-0.1979896887369259,14.588653844581112,0.047999858856200284,0.18356064692273044,0.1616999149322509,-0.10729983993180703,0.43069966979630925,0.02720003750022215,0.29619979236428007,-0.08248585337882108,100.0,13.690096309291818,0.13449987743202918,12,-0.06299996376037598,-0.25899994373321533,-0.3704999089241028,-0.2549999952316284,-0.2559998035430908,4,-0.008737809692432874,-1.5454624271192319,4.073999881744385,4.39999523162396,4.0879998207092285,1.0645116633211047,4.119999885559082,-0.008737809692432874
4398,2016-12-27,4.162000179290772,4.162000179290772,4.111999988555908,4.113999843597412,23359361.0,0.010194246334545909,1.0833267106413014,1.0434854720169366,71.80450942492305,71.47325464105239,-0.08441925544868312,-0.21604243039948212,-0.3010867906948249,-0.24134063700158848,14.564451706165485,0.05000019073486417,0.17911077758017324,0.18080019950866788,-0.07468745110561503,0.43628785012295035,0.053056374201526424,0.30854402481580934,-0.10963869350232347,100.0,14.784742712258307,0.1277438253071413,12,-0.08400011062622159,-0.28000009059906006,-0.41350018978118985,-0.29700028896331876,-0.29600024223327726,1,-0.02066313358073435,1.0869502119851586,4.119999885559082,-1.5454624271192319,4.073999881744385,4.39999523162396,4.0879998207092285,-0.02066313358073435
4399,2016-12-28,4.136000156402588,4.170000076293944,4.130000114440918,4.150000095367432,18679643.0,-0.006247001866447555,-2.076917433884684,-0.29166335532066534,67.52767105643996,70.94458136542204,-0.056875399773991475,-0.1715893410337137,-0.2734726886030989,-0.21653682695276455,15.05624488132252,0.039999961853026456,0.1756315819495864,0.13750016689300537,-0.11021403781716543,0.3852143716031766,0.013643064537919969,0.2613572692480908,-0.06400012969970614,71.18651601849233,-13.428684652763636,0.12385710235508561,12,-0.054000139236450195,-0.20400011539459229,-0.4030001759529114,-0.2940002679824829,-0.2500002384185791,2,-0.029980674030510857,1.0833267106413014,4.162000179290772,1.0869502119851586,4.119999885559082,-1.5454624271192319,4.073999881744385,-0.029980674030510857
4400,2016-12-29,4.1579999923706055,4.177999973297118,4.130000114440918,4.133999824523927,22334486.0,0.005319109075458295,-2.00002980270603,-1.714305177111653,68.11593702124634,70.35472184047165,-0.06747208634615465,-0.17549382004482483,-0.2939563766074573,-0.23942548485155246,16.01689367299805,0.047999858856200284,0.1740927737089435,0.1422999978065489,-0.09916666785017814,0.38376666346327637,0.02156666497818538,0.2630333306349124,-0.06639995574951119,82.45613301265358,-1.416876240588195,0.12073333282836367,12,-0.06399989128112793,-0.22200000286102295,-0.42500001192092896,-0.34900009632110596,-0.24200010299682617,3,-0.04232801350648718,-2.076917433884684,4.136000156402588,1.0833267106413014,4.162000179290772,1.0869502119851586,4.119999885559082,-0.04232801350648718
4401,2016-12-30,4.188000202178955,4.188000202178955,4.142000198364259,4.1579999923706055,26715301.0,0.00721505768720454,2.0666454740522338,1.2500000000000462,69.33797764681827,70.16032706342064,-0.0896561625661425,-0.18322715063603745,-0.32309218927225114,-0.27002135478474587,16.67309848696522,0.04600000381469638,0.16193482339193466,0.1522001981735226,-0.07527995158869238,0.37968034793573757,0.038460123292415105,0.2659402730546301,-0.07912017822265582,100.0,16.576946538476065,0.11374007488110742,12,-0.08899998664855957,-0.2470000982284546,-0.4575002193450928,-0.37900030612945557,-0.3480002880096431,4,-0.06064951639400917,-2.00002980270603,4.1579999923706055,-2.076917433884684,4.136000156402588,1.0833267106413014,4.162000179290772,-0.06064951639400917
4402,2017-01-02,4.2220001220703125,4.236000061035156,4.171999931335448,4.171999931335448,28061628.0,0.008118414099805404,-1.559995422380688,1.6666613685131029,68.6832682844051,70.13114749196944,-0.1031498642259212,-0.19642440827419172,-0.3553634790560496,-0.30531943822862484,17.327953217099008,0.06400012969970792,0.15627681222530043,0.16660010814666748,-0.05365471613194117,0.38685493242527613,0.056472696007363155,0.2767275202859718,-0.09729606246948208,88.7097332405296,6.724482519176647,0.11012741213930441,1,-0.07800006866455078,-0.2570000886917114,-0.4915001392364502,-0.413000226020813,-0.34800004959106445,0,-0.08810994947468864,2.0666454740522338,4.188000202178955,-2.00002980270603,4.1579999923706055,-2.076917433884684,4.136000156402588,-0.08810994947468864
4403,2017-01-03,4.168000221252441,4.242000102996826,4.168000221252441,4.239999771118163,30871639.0,-0.01279012298829385,-1.055565121792919,-1.4399855042056444,57.40743847701862,68.66309071503929,-0.035304678513614185,-0.11492293745592086,-0.2993886044014662,-0.2528490834026309,18.27359575942853,0.07399988174438477,0.1447881376419975,0.09140019416809064,-0.07852418028641317,0.2613245686225949,0.006438006940838292,0.17636238139534255,-0.026000022888182706,33.92867026281394,-43.886800653817474,0.08496218722725207,1,-0.021000146865844727,-0.20000016689300537,-0.4295002222061157,-0.3590003252029419,-0.18600010871887251,1,-0.07293668980303014,-1.559995422380688,4.2220001220703125,2.0666454740522338,4.188000202178955,-2.00002980270603,4.1579999923706055,-0.07293668980303014
4404,2017-01-04,4.173999786376953,4.185999870300293,4.136000156402588,4.171999931335448,29341608.0,0.0014394349342690127,2.846128452481385,-0.02777593811675904,63.45379372681644,67.9089264008762,-0.036698006005107864,-0.10720167649259338,-0.3031093316568052,-0.25882598620975683,20.115857772072022,0.04999971389770508,0.13935938133083914,0.08519977331161499,-0.07517561756468183,0.24557516418791225,0.0050120778734665805,0.1653874687497634,0.06800031661987305,39.285425385620805,-37.411643074532215,0.08018769543814862,1,-0.020999670028686523,-0.2059997320175171,-0.43549978733062744,-0.3649998903274536,-0.13599967956543058,2,-0.07379009704904727,-1.055565121792919,4.168000221252441,-1.559995422380688,4.2220001220703125,2.0666454740522338,4.188000202178955,-0.07379009704904727
4405,2017-01-05,4.179999828338623,4.190000057220459,4.131999969482422,4.170000076293944,33926120.0,0.0014374801793839431,2.8666454740522926,5.000238435858977,60.94417834115942,67.23171273783042,-0.03159834821297025,-0.0998938004649812,-0.3079388744823506,-0.26358667871316577,21.442125947664778,0.05800008773803711,0.1352753515759142,0.07949982881546003,-0.07083947916030997,0.22983913679123003,0.0043301748275750285,0.15466948280334503,0.062000274658203125,43.636182359647485,-29.64661584193042,0.07516965398788497,1,-0.02299976348876953,-0.19699978828430176,-0.44149982929229736,-0.37099993228912354,-0.13199996948242188,3,-0.0703349096718664,2.846128452481385,4.173999786376953,-1.055565121792919,4.168000221252441,-1.559995422380688,4.2220001220703125,-0.0703349096718664
4406,2017-01-06,4.162000179290772,4.190000057220459,4.138000011444092,4.190000057220459,25984689.0,-0.004306136312690945,2.714305177111717,-2.800057221877494,66.35519953653156,65.95888594615097,0.00022001743630184478,-0.06938474061757205,-0.2888892717811986,-0.2445036329402983,22.840067303476527,0.05200004577636719,0.1235906386202057,0.05130016803741544,-0.08539331344555645,0.18799364952038777,-0.017046572704070506,0.11964690877890138,0.07559991836547741,27.272884904655164,-47.026036364249315,0.06834674074148615,1,0.014999866485594815,-0.17900013923645108,-0.419000208377839,-0.35300028324127286,-0.13000011444091886,4,-0.059106266054729684,2.8666454740522926,4.179999828338623,2.846128452481385,4.173999786376953,-1.055565121792919,4.168000221252441,-0.059106266054729684
4407,2017-01-09,4.151999950408936,4.196000099182129,4.150000095367432,4.191999912261963,32552582.0,-0.0024027459036630727,-1.0909248542384637,1.4285762942779427,61.8811729269353,64.8562930019301,0.017027430031054003,-0.047152951664931386,-0.2778691661543755,-0.23270073843399874,24.157562120093722,0.046000003814697266,0.11419670485289846,0.03199994564056485,-0.08746560080700494,0.15146549208813465,-0.027732827583220043,0.09173271886434975,0.08137614212036048,18.181778773837216,-54.81050776305451,0.05973277322378487,1,0.034000158309935635,-0.16899991035461515,-0.4089999794960031,-0.3430000543594369,-0.13199996948242276,0,-0.07514451829627189,2.714305177111717,4.162000179290772,2.8666454740522926,4.179999828338623,2.846128452481385,4.173999786376953,-0.07514451829627189
4408,2017-01-10,4.122000217437743,4.188000202178955,4.113999843597412,4.176000118255615,31521968.0,-0.007225369299014184,-1.1142763722565088,1.34999880790602,50.27031555071546,62.93880905684961,0.04554613493406645,-0.008948542622380096,-0.2464678993310887,-0.20118222134981423,24.773259393970413,0.07400035858154297,0.10887849451551723,-0.003499794006348367,-0.11161970426451262,0.10462011625181589,-0.057559749135430494,0.05056016112273376,0.10732083016967842,9.756523053840642,-57.348388793131434,0.05405995512908198,1,0.05599975585937589,-0.13900017738342196,-0.35350024700164706,-0.31300032138824374,-0.1640002727508536,1,-0.060165000455204565,-1.0909248542384637,4.151999950408936,2.714305177111717,4.162000179290772,2.8666454740522926,4.179999828338623,-0.060165000455204565
4409,2017-01-11,4.136000156402588,4.1459999084472665,4.064000129699707,4.1459999084472665,33155253.0,0.003396394523614843,15.400362405223529,0.18518093354292,56.818243393353455,61.68350976486151,0.035253475541873414,-0.020203899820807614,-0.2588747273379761,-0.21423716937281068,24.40481051436388,0.08199977874755948,0.0922079437473835,0.00810012817382777,-0.0986370141311168,0.11483727047877235,-0.04526844297864496,0.0614686993263005,0.08640161896423315,54.545487385486815,-11.131316518074293,0.05336857115247233,1,0.01699995994567871,-0.14200007915496826,-0.36350017786026,-0.3370002508163443,-0.11800003051757812,2,-0.03723405175181749,-1.1142763722565088,4.122000217437743,-1.0909248542384637,4.151999950408936,2.714305177111717,4.162000179290772,-0.03723405175181749
4410,2017-01-12,4.131999969482422,4.1579999923706055,4.107999801635741,4.136000156402588,46358426.0,-0.0009671631452851104,1.0833474066936584,0.4000286109388801,58.47955662449013,60.477018540158376,0.039311757260194646,-0.009442004191495101,-0.2509094554493805,-0.20933759065077862,24.082045686587517,0.05000019073486417,0.08072716295344584,-0.0005000591278072619,-0.09889033585056506,0.09789021759495053,-0.049695197489185716,0.04869507923357119,0.07772967423102983,51.51504204837731,-14.485672017491282,0.04919513836137872,1,0.021000146865844727,-0.0679999589920044,-0.3384999632835388,-0.33799993991851807,-0.09200000762939542,3,-0.02274924089185648,15.400362405223529,4.136000156402588,-1.1142763722565088,4.122000217437743,-1.0909248542384637,4.151999950408936,-0.02274924089185648
4411,2017-01-13,4.1640000343322745,4.168000221252441,4.133999824523927,4.1579999923706055,34115642.0,0.007744449440027612,3.857055277408681,-1.4999403981402,56.70734809882733,59.146360741760844,0.00396635239651566,-0.036542365737394,-0.27810399024624255,-0.24040272541450003,24.337856238401137,0.03600025177001953,0.07427847538685928,0.027200007438659135,-0.06864556588928927,0.12304558076660754,-0.020722779225315513,0.07512279410263378,0.03407124826007735,75.75752102418798,13.476787642739815,0.04792278666397426,1,-0.010999917984007901,-0.09099996089935214,-0.35600006580352694,-0.3700000047683707,-0.1620001792907706,4,-0.02785787092210601,1.0833474066936584,4.131999969482422,15.400362405223529,4.136000156402588,-1.1142763722565088,4.122000217437743,-0.02785787092210601
4412,2017-01-16,4.0980000495910645,4.1459999084472665,4.0980000495910645,4.122000217437743,48870140.0,-0.01585014029707943,-2.999960263848123,-4.000000000000444,40.90905396398777,57.31320690697964,0.05646507145017754,0.03735870047489254,-0.20745051363858336,-0.17425725191602837,24.363462139273516,0.06599998474121005,0.06368518981341253,-0.04259998798370379,-0.12425759011120441,0.039057614143796826,-0.08342878904745454,-0.0017711869199530383,0.08934554076987578,27.419274208123916,-28.847229441450786,0.04082880106375034,1,0.032000064849853516,-0.01100003719329834,-0.2900000810623169,-0.30400002002716064,-0.08799982070922763,0,-0.016105413358351917,3.857055277408681,4.1640000343322745,1.0833474066936584,4.131999969482422,15.400362405223529,4.136000156402588,-0.016105413358351917
4413,2017-01-17,4.144000053405762,4.1459999084472665,4.0859999656677255,4.111999988555908,36722319.0,0.011224988593957486,2.3333509940790704,-1.3333267106413909,51.075257101619066,55.937813948624374,0.007490309341505075,-0.0018029880014598376,-0.24887578557808698,-0.21885283836532166,24.437827236202185,0.059999942779541016,0.04994865907776358,-0.0009999752044675958,-0.07228895513048261,0.07028900472154742,-0.036644465167475104,0.03464451475853991,0.033477900102280245,76.9229358471188,21.612455872138284,0.03564448996300757,1,-0.01399993896484375,-0.04400002956390381,-0.33600008487701416,-0.3500000238418579,-0.18600010871887207,1,-0.02992279702731615,-2.999960263848123,4.0980000495910645,3.857055277408681,4.1640000343322745,1.0833474066936584,4.131999969482422,-0.02992279702731615
4414,2017-01-18,4.1479997634887695,4.168000221252441,4.124000072479248,4.139999866485597,35685402.0,0.0009651809921480403,-1.2000357632473029,0.24999627471722327,48.58753485364835,54.56485356112315,-0.0006541478263839551,-0.0037918741900080377,-0.2490626312857227,-0.22204930418810243,24.16564015099904,0.04400014877319336,0.033557918997170866,0.0015997409820558417,-0.0687151226533258,0.07191460461743748,-0.03355769083563498,0.03675717279974666,0.020399964114605318,75.60927387231244,22.752169841454617,0.035157431817690814,1,-0.017999649047851562,-0.029999732971191406,-0.31449979543685913,-0.35299980640411377,-0.17399978637695357,2,-0.04580516625730857,2.3333509940790704,4.144000053405762,-2.999960263848123,4.0980000495910645,3.857055277408681,4.1640000343322745,-0.04580516625730857
4415,2017-01-19,4.130000114440918,4.151999950408936,4.0900001525878915,4.150000095367432,81058761.0,-0.004339356334175037,4.166716337843094,-2.500029802706363,41.52041972998635,51.80543358261813,0.010624449553346516,0.0184622336142386,-0.22441477336625582,-0.20337485524963483,23.794577442583243,0.06199979782104492,0.028065070076259246,-0.01849992275238055,-0.08380088979478639,0.046801044290025295,-0.05115040627358347,0.014150560768822373,0.03800010681152344,53.65855076846089,6.485262995000127,0.03265048352120279,1,0.0,-0.012000083923339844,-0.26250022649765015,-0.3010002374649048,-0.13000011444091797,3,-0.0271186405453816,-1.2000357632473029,4.1479997634887695,2.3333509940790704,4.144000053405762,-2.999960263848123,4.0980000495910645,-0.0271186405453816
4416,2017-01-20,4.139999866485597,4.184000015258788,4.124000072479248,4.139999866485597,52578992.0,0.002421247401353188,-2.750044704058865,-0.0,37.10681355723817,49.05272698598512,-0.003156136156409417,0.014398791066475347,-0.22332211344955955,-0.21244320531379968,23.3719998044026,0.05999994277954013,0.018538191226577183,-0.011800169944762295,-0.06716348147116324,0.043563141581638654,-0.03948182570796277,0.01588148581843818,-0.07599973678588956,55.10191172678318,12.638141012217766,0.027681655763200648,1,-0.013999700546265537,-0.021999835968018466,-0.27249997854232877,-0.3109999895095834,-0.07999992370605558,4,-0.02415456711535091,4.166716337843094,4.130000114440918,-1.2000357632473029,4.1479997634887695,2.3333509940790704,4.144000053405762,-0.02415456711535091
4417,2017-01-23,4.084000110626222,4.107999801635741,4.044000148773193,4.084000110626222,36206896.0,-0.013526511513371808,1.6666865351375508,0.0,36.874911523875696,47.564348760780696,0.047140821388265586,0.07121445179276176,-0.15645854498583134,-0.1572652657531486,23.06009686322327,0.09599971771240323,0.008498794372845175,-0.0659999370574944,-0.12769526385126628,-0.00430461026372253,-0.09684760045438079,-0.035152273660608024,0.09999990463256658,28.571428571429387,-14.353498107115598,0.03084766339688598,1,0.02999997138976962,0.04200005531310946,-0.21650022268295377,-0.2550002336502084,-0.03200006484985529,0,-0.020078416592438364,-2.750044704058865,4.139999866485597,4.166716337843094,4.130000114440918,-1.2000357632473029,4.1479997634887695,-0.020078416592438364
4418,2017-01-24,4.076000213623047,4.102000236511231,4.050000190734863,4.084000110626222,30598511.0,-0.0019588385863065216,1.363630452451855,-100.0,34.78260869565226,45.11594490548057,0.053562036972580884,0.07635590642544621,-0.13643219103268134,-0.15020591888035373,22.26279625504926,0.052000045776368076,-0.0035421954139041034,-0.06969983577728289,-0.1393488218379586,-5.084971660718196e-05,-0.10452432880762075,-0.03487534274694504,0.1079998016357413,22.857210976801994,-19.68009399236955,0.03482449303033786,1,0.037999868392944336,0.04999995231628418,-0.20300030708312988,-0.2470003366470337,0.015999794006347656,1,-0.016192340844492836,1.6666865351375508,4.084000110626222,-2.750044704058865,4.139999866485597,4.166716337843094,4.130000114440918,-0.016192340844492836
4419,2017-01-25,4.01200008392334,4.084000110626222,4.007999897003174,4.084000110626222,50988480.0,-0.0157016992996718,1.1111162621278576,9.000119210823454,27.894693913403657,41.71762682647096,0.10965431854763708,0.13764718894393546,-0.06225532646133081,-0.08720870292382887,21.542258906891195,0.07600021362304776,-0.014499916157094006,-0.1274999618530277,-0.21932926909689154,-0.035670654609163854,-0.17341461547496007,-0.08158530823109533,0.16919993400573663,2.2728319502355854,-38.46793054406839,0.04591465362193203,1,0.0839998722076416,0.11299991607666016,-0.10400021076202393,-0.18300020694732666,0.11399984359741211,2,-0.013459655560037587,1.363630452451855,4.076000213623047,1.6666865351375508,4.084000110626222,-2.750044704058865,4.139999866485597,-0.013459655560037587
4420,2017-01-26,3.982000112533569,4.0320000648498535,3.9660000801086426,4.0320000648498535,39932960.0,-0.007477560010525686,1.6400019073504517,0.6944435246200181,27.040749609375723,38.42133810542078,0.12978777027500277,0.16209639718593438,-0.022281871430078315,-0.06015266391706042,20.879172583895194,0.06599998474121094,-0.01881533702764493,-0.1486999392509465,-0.26383842427940474,-0.03356145422248824,-0.2062691817651756,-0.09113069673671736,0.19227190055847165,7.339466598421889,-33.65474496388917,0.057569242514229305,1,0.09299993515014693,0.12199997901916548,-0.045500159263610396,-0.13700020313262895,0.14999985694885298,3,-0.002009074634772623,1.1111162621278576,4.01200008392334,1.363630452451855,4.076000213623047,1.6666865351375508,4.084000110626222,-0.002009074634772623
4421,2017-01-27,3.9340000152587886,3.98799991607666,3.9300000667572017,3.973999977111816,31014827.0,-0.012054268186406425,-1.416667494511408,0.7999999999999929,24.65110399180284,36.61489921962246,0.1583874957079403,0.2003645532498184,0.03366320241666587,-0.015022290382919135,20.212169991717293,0.05799984931945845,-0.028937407332454868,-0.18400002717971864,-0.3255344220144072,-0.04246563234503009,-0.25476722459706247,-0.11323282976237481,0.22777568185424846,2.2471654265756804,-39.91286299554412,0.07076719741734425,1,0.1230000257492061,0.15200006961822554,0.009499907493591753,-0.08900010585784868,0.19199991226196333,4,0.016776813544793434,1.6400019073504517,3.982000112533569,1.1111162621278576,4.01200008392334,1.363630452451855,4.076000213623047,0.016776813544793434
4422,2017-01-30,3.849999904632568,3.9500000476837163,3.8440001010894775,3.9300000667572017,47671967.0,-0.02135234120498475,-1.3043524457402327,2.000005960470162,21.900750724123796,33.37328739990076,0.22742548316261368,0.2688504983250568,0.12763294815917892,0.0664846623852644,19.295579434469364,0.10599994659423873,-0.04258652423504117,-0.24940012693405178,-0.4266544952048883,-0.07214575866321482,-0.3380273110694705,-0.16077294279863308,0.29323374205200237,2.32550402862482,-42.11850853003209,0.08862718413541842,1,0.16400015354156539,0.19300019741058394,0.10000002384185835,-0.004999995231627974,0.2899999618530287,0,0.05454546580489206,-1.416667494511408,3.9340000152587886,1.6400019073504517,3.982000112533569,1.1111162621278576,4.01200008392334,0.05454546580489206
4423,2017-01-31,3.864000082015991,3.8940000534057617,3.838000059127808,3.859999895095825,46347810.0,0.00363640980005675,-1.3333399560911405,-0.05000223516964938,21.90078919588329,30.40809343792687,0.18945349190319583,0.24338618779190924,0.12293902588980865,0.051356736737507624,18.287891115750494,0.05599999427795366,-0.058996286383043106,-0.22019994258880615,-0.42298431008472015,-0.01741557509289171,-0.32159212633676315,-0.11880775884084915,0.24931021010907006,10.569112782625098,-31.250577283857638,0.10139218374795722,1,0.14699995517730713,0.17599999904632568,0.09499984979629517,-0.01900017261505127,0.3059999942779532,1,0.04865423389491452,-1.3043524457402327,3.849999904632568,-1.416667494511408,3.9340000152587886,1.6400019073504517,3.982000112533569,0.04865423389491452
4424,2017-02-01,3.865999937057495,3.8980000019073486,3.8239998817443848,3.885999917984009,44042935.0,0.0005175608175609359,2.36363045245191,-4.999761592561688,22.406587487157836,28.284334299834804,0.16007930087856437,0.2288625531527515,0.12678541362393814,0.04912347360514868,17.967093059349644,0.07400012016296387,-0.06509423028363592,-0.20280009508132935,-0.4229106936978013,0.01731050353514263,-0.31285539438956533,-0.09274479577309336,0.21427312710789614,20.192316509555074,-19.55823343140487,0.11005529930823608,2,0.1380000114440918,0.16700005531311035,0.11400014162063643,1.1920929043895967e-07,0.32200026512145996,2,0.058458374095037735,-1.3333399560911405,3.864000082015991,-1.3043524457402327,3.849999904632568,-1.416667494511408,3.9340000152587886,0.058458374095037735
4425,2017-02-02,3.885999917984009,3.9340000152587886,3.829999923706055,3.838000059127808,36145933.0,0.005173300892947319,-2.2499962747172684,-2.399995231623848,20.425461328176922,26.430850718828,0.11379477553354223,0.19574337265076291,0.11356490049835255,0.028908210333804085,17.376682726853183,0.10400009155273349,-0.07993028615401077,-0.16810011863708496,-0.3960705224901391,0.0598702852159696,-0.28208532056361246,-0.0541149167105579,0.15839490064244188,37.804892231917265,2.5012076176710494,0.11398520192652718,2,0.07999992370605424,0.14700007438659668,0.12100011110305786,-0.015999913215637207,0.29399991035461426,3,0.06176016845138044,2.36363045245191,3.865999937057495,-1.3333399560911405,3.864000082015991,-1.3043524457402327,3.849999904632568,0.06176016845138044
4426,2017-02-03,3.9159998893737793,3.9260001182556152,3.8959999084472656,3.8959999084472656,28682594.0,0.007720013387271019,-2.0000238418806475,0.41666749451139334,29.03219426871273,25.559437690476557,0.054399605846464194,0.1542786749570837,0.09134858492092413,-0.0015179910620775061,16.75436588634957,0.040000200271606445,-0.09493350191837457,-0.12580013275146484,-0.3557947787559783,0.10419451325304863,-0.24079745575372158,-0.010802809749208109,0.09753963808918176,73.01578291070831,35.19812398857901,0.11499732300225672,2,0.047000169754028764,0.11700010299682617,0.09900015592575073,-0.0419999361038208,0.26600027084350586,4,0.0551583468362109,-2.2499962747172684,3.885999917984009,2.36363045245191,3.865999937057495,-1.3333399560911405,3.864000082015991,0.0551583468362109
4427,2017-02-06,3.839999914169312,3.9279999732971187,3.839999914169312,3.9279999732971187,40499091.0,-0.019407552949808893,1.0,-4.40000715256415,17.24129603376528,23.6104029502669,0.1029774827310983,0.2168225222140241,0.17415166397264725,0.07459945080941965,16.21239896747399,0.08800005912780673,-0.10925310510398267,-0.18620010614395133,-0.42680257797910715,0.054402365691204935,-0.3065013420615297,-0.06589887022637342,0.14700406289304846,14.545466367849539,-17.568624818502723,0.12030123591757806,2,0.11400008201599121,0.1930000782012935,0.18000024557113603,0.0390001535415645,0.33000016212463246,0,0.07447917180834329,-2.0000238418806475,3.9159998893737793,-2.2499962747172684,3.885999917984009,2.36363045245191,3.865999937057495,0.07447917180834329
4428,2017-02-07,3.874000072479248,3.910000085830689,3.8359999656677246,3.849999904632568,37029051.0,0.008854208091119586,-1.846155962293235,-0.27272899682741725,22.267208627093737,22.985126807343573,0.04169495370291454,0.17211458806567492,0.1485215751498572,0.03998956875326032,16.485401732741103,0.07400012016296431,-0.12395437827988509,-0.1397999405860899,-0.3851299235882557,0.10553004241607544,-0.26246493208717236,-0.017134949085007012,0.09018333123859579,45.45466367849095,18.06405962163469,0.12266499150108273,2,0.053999900817871094,0.15899991989135742,0.18049997091293335,0.028999924659729004,0.2839999198913574,1,0.06866282628542031,1.0,3.839999914169312,-2.0000238418806475,3.9159998893737793,-2.2499962747172684,3.885999917984009,0.06866282628542031
4429,2017-02-08,3.982000112533569,3.99399995803833,3.885999917984009,3.920000076293945,51465133.0,0.027878171924040185,1.5116368041828472,2.583316776603306,37.328764187235365,24.128239538216867,-0.07935291070460382,0.054795069475861435,0.047546687077260064,-0.06780676680113196,17.230139235593363,0.11999988555908203,-0.13335906641639284,-0.024099898338318493,-0.2628597912172288,0.21465999454059137,-0.14347984477777365,0.09528004810113666,-0.15800023078918413,92.68302256544123,65.78071656932312,0.11937994643945496,2,-0.07300019264221147,0.027999877929687944,0.07549995183944747,-0.07600009441375688,0.2679998874664311,2,0.04721244561712479,-1.846155962293235,3.874000072479248,1.0,3.839999914169312,-2.0000238418806475,3.9159998893737793,0.04721244561712479
4430,2017-02-09,4.0380001068115225,4.044000148773193,3.983999967575073,3.996000051498413,44523074.0,0.014063282947102573,1.2222232033661249,0.6774198510269154,41.90478244876258,26.045314922323502,-0.1414487809161904,-0.009073435822441134,-0.0014062948085875604,-0.1230198763987338,17.552159335923637,0.06200003623962447,-0.14111043256189681,0.03660008907317991,-0.19532770298359559,0.2685278811299554,-0.0793638069552074,0.15256398510156766,-0.21060022354125874,97.11536698088943,70.73234074449654,0.11596389602838768,2,-0.10400009155273349,-0.028000116348265713,0.02249997854232877,-0.13200008869171054,0.171999931335451,3,0.037147125160894356,1.5116368041828472,3.982000112533569,-1.846155962293235,3.874000072479248,1.0,3.839999914169312,0.037147125160894356
4431,2017-02-10,4.047999858856201,4.047999858856201,4.01200008392334,4.046000003814696,29974978.0,0.002476412030750108,35.002384358607536,0.04761553351765659,46.91778724738447,28.824985647130244,-0.14927492493163141,-0.029733677242036016,-0.0031948844834577272,-0.13417846285893065,17.71304427220319,0.03599977493286133,-0.14018385394532729,0.052399849891662686,-0.1679180334735042,0.2727177332568296,-0.057759091790920536,0.16255879157424635,-0.21193596496582012,100.0,70.84131561905012,0.11015894168258346,2,-0.1119999885559082,-0.037999868392944336,0.02200019359588623,-0.14199984073638916,0.1420001983642578,4,0.032608689250231304,1.2222232033661249,4.0380001068115225,1.5116368041828472,3.982000112533569,-1.846155962293235,3.874000072479248,0.032608689250231304
4432,2017-02-13,4.0320000648498535,4.079999923706056,4.0219998359680185,4.050000190734863,33237033.0,-0.003952518420015094,-2.052589311482958,-9.000715307578263,46.28377126637316,31.534205877184675,-0.11705278678443198,-0.019955065828842322,0.01958098363054983,-0.11842041022327265,18.41396721181813,0.05800008773803711,-0.13683687767901365,0.0397000551223754,-0.17609041443389906,0.25549052467864986,-0.0681951796557616,0.1475952899005124,-0.18322001306152336,80.32792331519107,48.29132358149415,0.10789523477813714,2,-0.08000016212463334,-0.02200007438659668,0.04799997806549072,-0.1260000467300415,0.187999725341796,0,0.03720240400666208,35.002384358607536,4.047999858856201,1.2222232033661249,4.0380001068115225,1.5116368041828472,3.982000112533569,0.03720240400666208
4433,2017-02-14,4.019999980926514,4.044000148773193,3.996000051498413,4.027999877929688,33587560.0,-0.002976211242642135,1.39997854256321,0.4444356141885047,50.74073125632471,34.68244407375877,-0.0900686860842832,-0.018678740791151505,0.041129867714932544,-0.10593594510461646,19.494503244024727,0.04800009727478027,-0.12762603700730502,0.033899974822998225,-0.17035571443485242,0.23815566408084887,-0.0682278698059271,0.13602781945192355,-0.15272233938476543,69.07219535575338,31.896301733570255,0.10212784462892532,2,-0.0650000572204581,-0.01399993896484375,0.06450009346008301,-0.11399996280670166,0.23000001907348633,1,0.037313456736101536,-2.052589311482958,4.0320000648498535,35.002384358607536,4.047999858856201,1.2222232033661249,4.0380001068115225,0.037313456736101536
4434,2017-02-15,3.9579999446868896,4.0380001068115225,3.9579999446868896,4.0219998359680185,38037063.0,-0.015422894660147346,-1.5000093132415044,8.00008940811748,47.90208332812318,37.7354020737528,-0.015249716847287598,0.029889603621337635,0.10615887702235227,-0.04390294088457081,20.4169268768148,0.0800001621246329,-0.10938423142288478,-0.018600070476531894,-0.2083061710223495,0.1711060300692857,-0.11345312074944047,0.07625297979637713,-0.07370452057199683,0.0,-39.258398679151384,0.09485305027290883,2,4.440892098500626e-16,0.046000003814697266,0.12250006198883057,-0.05199992656707764,0.34400010108947665,2,0.050530583749044844,1.39997854256321,4.019999980926514,-2.052589311482958,4.0320000648498535,35.002384358607536,4.047999858856201,0.050530583749044844
4435,2017-02-16,4.01800012588501,4.027999877929688,3.9379999637603764,3.9800000190734863,39776329.0,0.015159217290708238,2.103466136113178,-0.5937526775569423,57.19178893101135,40.86424592511931,-0.06096800316020223,-0.041035465826123385,0.04943151931990286,-0.10396800330018818,21.903529577831847,0.08999991416931197,-0.08935597939635986,0.047000110149383545,-0.129813857275205,0.22381407757397254,-0.04140687356291117,0.13540709386167782,-0.11804834180282375,56.33815823274648,11.885935258310703,0.08840698371229448,2,-0.06000018119811967,-0.014000177383422852,0.05549997091293335,-0.11200010776519775,0.2699999809265128,3,0.057740136099146966,-1.5000093132415044,3.9579999446868896,1.39997854256321,4.019999980926514,-2.052589311482958,4.0320000648498535,0.057740136099146966
4436,2017-02-17,4.0399999618530265,4.046000003814696,3.9660000801086426,4.027999877929688,45695195.0,0.00547531988022798,5.666613685131152,0.3157907945590056,68.19924491624747,46.526240245395115,-0.0709944978468382,-0.07474329649543243,0.03064077532168863,-0.12619285807988767,23.01087042731091,0.0799999237060538,-0.06775983839056865,0.07399994134902865,-0.08770163210774218,0.23570151480579904,-0.0068508453793567625,0.15485072807741407,-0.12564432660093106,71.83100483385294,21.13917102146661,0.0808507867283852,2,-0.08200001716613636,-0.03600001335143954,0.06850010156631559,-0.13399994373321444,0.26999998092651456,4,0.04207922720275792,2.103466136113178,4.01800012588501,-1.5000093132415044,3.9579999446868896,1.39997854256321,4.019999980926514,0.04207922720275792
4437,2017-02-20,4.001999855041504,4.052000045776366,3.98799991607666,4.046000003814696,26669310.0,-0.009405967121369208,1.285709420049257,-3.6666534212831516,62.637347282136254,51.01181120706651,-0.008490997733427541,-0.045536085725902176,0.07121666633197599,-0.08854521972043194,23.7606459800051,0.06400012969970614,-0.04627805852950129,0.040099847316741766,-0.11292984316293708,0.19312953779642017,-0.03641499792309766,0.11661469255658119,-0.0743926767130918,56.140215120328364,0.35771345006374133,0.0765148452398393,2,-0.018999934196471724,0.002000093460083008,0.11100023984909058,-0.0959998369216919,0.3380002975463876,0,0.04697656396516914,5.666613685131152,4.0399999618530265,2.103466136113178,4.01800012588501,-1.5000093132415044,3.9579999446868896,0.04697656396516914
4438,2017-02-21,4.010000228881837,4.01800012588501,3.973999977111816,3.997999906539917,35773800.0,0.0019990939855367706,2.14285471002464,-0.2727336765104565,63.04349797884221,53.86900385057837,0.005396523916276763,-0.06190862284264664,0.06445520433021912,-0.09592902633862055,24.616059399027137,0.0440001487731938,-0.0315222166985496,0.0514002203941355,-0.0939218420374397,0.19672228282571025,-0.02126081082165232,0.12406125160992287,-0.07020163092321319,63.158081861170515,2.754953149423713,0.07266103121578743,2,-0.0010002851486206055,-0.006000280380249912,0.09849983453750522,-0.10400021076202481,0.34200000762939453,1,0.05236896491858056,1.285709420049257,4.001999855041504,5.666613685131152,4.0399999618530265,2.103466136113178,4.01800012588501,0.05236896491858056
4439,2017-02-22,3.9579999446868896,4.013999938964844,3.9579999446868896,4.0,41727635.0,-0.012967651178774853,-1.6666628822497602,-3.4999105954341476,56.16437964691225,55.45340353926167,0.05993742425239468,-0.014926617293291589,0.11466562267841951,-0.043672162297725414,25.002409364245832,0.0559999942779541,-0.0032066037362410427,0.00209994316101092,-0.14103479274422792,0.14523467906624932,-0.0694674247916085,0.07366731111363034,-0.006985240668471615,17.543830296286973,-43.82926722438704,0.07156736795261928,2,0.05099999904632657,0.046000003814697266,0.1570001244544983,-0.05199992656707764,0.4100000858306885,2,0.07377464865937733,2.14285471002464,4.010000228881837,1.285709420049257,4.001999855041504,5.666613685131152,4.0399999618530265,0.07377464865937733
4440,2017-02-23,3.973999977111816,4.001999855041504,3.9479999542236333,3.953999996185303,24861731.0,0.004042453928379652,-2.3749869615104444,-0.4761893949284818,55.08772120617911,56.361173979127734,0.037888653431387365,-0.0332620952667928,0.0985721586875763,-0.05829807103026008,24.928455671039213,0.05399990081787065,0.023067550981733742,0.01849998235702488,-0.12437211220451383,0.1613720769185636,-0.05293606492374403,0.08993602963779423,0.10599994659423961,24.999999999999467,-33.458677583497426,0.0714360472807693,2,0.03499996662140026,0.029999971389770952,0.15000009536743208,-0.06799995899200395,0.44000005722045943,3,0.08253650492039788,-1.6666628822497602,3.9579999446868896,2.14285471002464,4.010000228881837,1.285709420049257,4.001999855041504,0.08253650492039788
4441,2017-02-24,4.0,4.035999774932861,3.961999893188477,3.96399998664856,43318262.0,0.006542532218905661,-2.699975562218057,1.8000023841881225,65.38460304047467,58.48348862069457,0.004876648277003071,-0.056985730181208005,0.07155385596940089,-0.08240755633345387,24.2192689046948,0.07399988174438432,0.03535489686332749,0.041200006008148105,-0.10262684136495537,0.18502685338125202,-0.03071341767840341,0.11311342969470006,0.07735992431640693,50.00000000000021,-13.434524226211728,0.07191342368655192,2,-0.004999995231628418,0.003999948501586914,0.12400007247924805,-0.09399998188018799,0.4120001792907724,4,0.07200002670288064,-2.3749869615104444,3.973999977111816,-1.6666628822497602,3.9579999446868896,2.14285471002464,4.010000228881837,0.07200002670288064
4442,2017-02-27,4.059999942779541,4.076000213623047,4.013999938964844,4.019999980926514,36473518.0,0.014999985694885254,-1.3846238491728717,1.1111096393920465,67.03294016135595,60.29373405458693,-0.056696017917092334,-0.10587457810378087,0.013017174296082956,-0.13925471143974022,22.404093640355995,0.07600021362304688,0.04249290630667124,0.09069994688034066,-0.050317587683769815,0.23171748144445115,0.020191179598285203,0.16120871416239613,-0.11199998855590776,87.4998137358625,20.890796071999333,0.07050876728205532,2,-0.05299985408782959,-0.09400010108947798,0.062000155448913574,-0.153999924659729,0.3439998626708993,0,0.06157635554764229,-2.699975562218057,4.0,-2.3749869615104444,3.973999977111816,-1.6666628822497602,3.9579999446868896,0.06157635554764229
4443,2017-02-28,4.052000045776366,4.079999923706056,4.047999858856201,4.059999942779541,34473426.0,-0.0019704180088480072,-2.9999403963642894,-0.19999761581195746,57.847520208097485,61.3987825968063,-0.04881273381176854,-0.08755713991962066,0.021321440070480868,-0.12904263027092178,20.415989333599768,0.032000064849854404,0.044680536498027834,0.07330005168914688,-0.06315296013948313,0.2097530635177769,0.005073545774831878,0.1415265576034619,-0.10144008636474489,78.78796636129688,14.837790479194624,0.0682265059143151,2,-0.04300010204315008,-0.08899998664855824,0.06800007820129483,-0.1460000276565543,0.33199977874756037,1,0.07107603740323842,-1.3846238491728717,4.059999942779541,-2.699975562218057,4.0,-2.3749869615104444,3.973999977111816,0.07107603740323842
4444,2017-03-01,4.0920000076293945,4.0960001945495605,4.073999881744385,4.0900001525878915,37774788.0,0.009871658786066106,3.3999618539004386,-0.24998509864681837,56.27905377832196,61.29736757984082,-0.07577433236308107,-0.11568905791975537,-0.019966290294458844,-0.16600053403373316,18.192436463200245,0.04400014877319425,0.04960604461351448,0.1020000100135805,-0.032574606108147997,0.23657462613530855,0.03471270195271625,0.16928731807444475,-0.13626244964599588,97.29717538879885,35.99134468500875,0.0672873080608641,3,-0.06999993324279785,-0.13199996948242188,0.0280001163482666,-0.18599998950958252,0.3080000877380371,2,0.06353866774122063,-2.9999403963642894,4.052000045776366,-1.3846238491728717,4.059999942779541,-2.699975562218057,4.0,0.06353866774122063
4445,2017-03-02,4.125999927520752,4.125999927520752,4.056000232696533,4.070000171661377,33298633.0,0.008308875813285876,1.5,28.001907486898464,58.590306981981,60.22970780936676,-0.10375427239029733,-0.13785476358556092,-0.05385383208931671,-0.19589951572718656,16.738122477740635,0.06999969482421875,0.0533310918425598,0.12399992942810023,-0.014278218053759062,0.2622780769099591,0.054860855687170584,0.19313900316902988,-0.16184661134338363,100.0,41.78811635683971,0.06913907374092942,3,-0.08899998664855957,-0.1510000228881836,-0.01549994945526123,-0.21999990940093994,0.2740001678466797,3,0.05865247388461303,3.3999618539004386,4.0920000076293945,-2.9999403963642894,4.052000045776366,-1.3846238491728717,4.059999942779541,0.05865247388461303
4446,2017-03-03,4.131999969482422,4.1599998474121085,4.0900001525878915,4.099999904632568,38650671.0,0.0014542031185336146,-1.6923182731016,0.5714322207084469,61.26123223542826,60.07680613751032,-0.10653500457705434,-0.13369765872422734,-0.059218129022022836,-0.19807337065787456,15.380164346886977,0.06999969482421697,0.06458133509771713,0.11919996738433802,-0.02443347760573822,0.26283341237441427,0.0473832448892999,0.19101668987937614,-0.15489892439758268,80.82198939200008,24.358072792336202,0.07181672249503805,3,-0.07800006866455078,-0.14000010490417525,-0.04249989986419678,-0.2099999189376831,0.2220001220703116,4,0.06824783807662449,1.5,4.125999927520752,3.3999618539004386,4.0920000076293945,-2.9999403963642894,4.052000045776366,0.06824783807662449
4447,2017-03-06,4.125999927520752,4.1479997634887695,4.0980000495910645,4.119999885559082,25943953.0,-0.001452091482571194,1.0,0.18750093132068724,62.10043176557932,59.97202100270332,-0.0906260933266898,-0.11085627331520875,-0.05412189985143634,-0.18939282254446965,13.40357898212351,0.04999971389770508,0.06525437284888813,0.09889992475509679,-0.02830462937912781,0.2261044788893214,0.035297647687984046,0.1625022018222091,-0.13060900220318583,69.64292556656405,14.163578044460607,0.06360227706711236,3,-0.07200002670288086,-0.13400006294250533,-0.05449986457824707,-0.20399987697601318,0.254000186920166,0,0.06931659156423531,-1.6923182731016,4.131999969482422,1.5,4.125999927520752,3.3999618539004386,4.0920000076293945,0.06931659156423531
4448,2017-03-07,4.139999866485597,4.142000198364259,4.110000133514403,4.133999824523927,26932550.0,0.003393102086954425,5.3995613407718235,1.0,73.33328850255623,61.879677542219326,-0.09414687441451175,-0.1095216333291118,-0.07023560791073713,-0.20034815847031107,11.283401728954253,0.03200006484985529,0.05819648786726184,0.09959987401962334,-0.0152260714878647,0.21442581952711137,0.04218690126587976,0.15701284677336735,-0.12814804895857623,80.76917786550545,17.517265804118992,0.05741297275374397,3,-0.0859999656677255,-0.14800000190734997,-0.11149978637695401,-0.21799981594085782,0.23799991607666016,1,0.06376810325574978,1.0,4.125999927520752,-1.6923182731016,4.131999969482422,1.5,4.125999927520752,0.06376810325574978
4449,2017-03-08,4.170000076293944,4.208000183105469,4.1459999084472665,4.168000221252441,64662835.0,0.0072464277236352626,-1.6956359489997546,0.3333068425652179,71.1110684313142,63.66004945612322,-0.1015963081817759,-0.13145496634336684,-0.10120637640776664,-0.2285354518931828,10.954529873413124,0.06800031661987216,0.058186960397748066,0.12020008563995255,-0.00482384958545623,0.24522402086536133,0.05768811802724816,0.18271205325265694,-0.14333345577841516,74.99992157280964,10.424294479422954,0.06251196761270439,3,-0.08500003814697177,-0.15400004386901767,-0.1445000171661368,-0.24800002574920565,0.15799999237060725,2,0.05131888352869596,5.3995613407718235,4.139999866485597,1.0,4.125999927520752,-1.6923182731016,4.131999969482422,0.05131888352869596
4450,2017-03-09,4.188000202178955,4.197999954223634,4.139999866485597,4.162000179290772,36876755.0,0.004316576871866262,1.5217688767258635,13.000953743448344,70.78649804175794,64.26026001182136,-0.09616047232622638,-0.1450795783339789,-0.1206971377398176,-0.244791189771429,11.352079387094674,0.05800008773803711,0.05825038807711458,0.13070020675659144,-0.008532453944281926,0.2699328674574648,0.06108387640615476,0.20031653710702813,-0.1395735541526335,83.05086800504303,18.591892682184877,0.06961633035043677,3,-0.07700014114379883,-0.16900014877319336,-0.1695002317428589,-0.2660001516342163,0.053999900817871094,3,0.05062079344651793,-1.6956359489997546,4.170000076293944,5.3995613407718235,4.139999866485597,1.0,4.125999927520752,0.05062079344651793
4451,2017-03-10,4.179999828338623,4.199999809265137,4.168000221252441,4.188000202178955,32694778.0,-0.0019103088476857266,1.0,-0.3077064152881299,77.3005116473638,65.40110128804446,-0.06698631704616087,-0.1335291620830077,-0.11527824246009111,-0.23558619013093418,11.841279104697694,0.03199958801269531,0.06749759384813814,0.11609983444213867,-0.03341150463717302,0.2656111735214508,0.04134416490248238,0.19085550398179452,-0.11242435610280399,74.54516292638944,8.6607384524835,0.07475566953965603,3,-0.051999807357788086,-0.15799975395202637,-0.18049991130828857,-0.211999773979187,0.12000036239624023,4,0.05263164499129891,1.5217688767258635,4.188000202178955,-1.6956359489997546,4.170000076293944,5.3995613407718235,4.139999866485597,0.05263164499129891
4452,2017-03-13,4.182000160217285,4.188000202178955,4.1479997634887695,4.184000015258788,25347274.0,0.00047854831598326264,6.999904634751097,0.24997019907009999,76.87489476091879,67.51525401613571,-0.05572060695311176,-0.13040142343310457,-0.12098612009873122,-0.23613449567054268,12.685116397866135,0.04000043869018555,0.07789611152703557,0.11060016155242902,-0.047003495110621074,0.26820381821547956,0.03179833322090353,0.18940198988395407,-0.09757372267710807,73.46937782513733,6.941008723869814,0.07880182833152517,3,-0.04999995231628418,-0.16000008583068848,-0.1840001344680786,-0.21400010585784912,0.059999942779541016,0,0.041128628585827665,1.0,4.179999828338623,1.5217688767258635,4.188000202178955,-1.6956359489997546,4.170000076293944,0.041128628585827665
4453,2017-03-14,4.170000076293944,4.188000202178955,4.151999950408936,4.177999973297118,34640084.0,-0.0028694604169305915,1.5714139745574274,4.0002384358625305,87.85704128629752,71.02391929479967,-0.028186024534087473,-0.1123476422313141,-0.11116862097909941,-0.22232227782032776,13.229281075639458,0.03600025177001864,0.08099471729690944,0.09110007286071653,-0.07043196526754336,0.25263211098897687,0.01033405379658614,0.17186609192484648,-0.07074478928593209,44.11775018056414,-27.425114849852697,0.0807660190641301,3,-0.03799986839294345,-0.14800000190734774,-0.17650008201599032,-0.2020000219345084,0.01999998092651456,1,0.050359720456794266,6.999904634751097,4.182000160217285,1.0,4.179999828338623,1.5217688767258635,4.188000202178955,0.050359720456794266
4454,2017-03-15,4.1579999923706055,4.191999912261963,4.1459999084472665,4.165999889373778,31927729.0,-0.002877717914577138,-1.8749944120759807,0.999999999999889,83.33321815568314,73.77313164743325,-0.006525521749169094,-0.08916746792730557,-0.10172897756079102,-0.20846563916883953,13.27842261986936,0.04600000381469638,0.07843796708308748,0.0690999865531925,-0.08553359049453402,0.22373356360091945,-0.008216801970671206,0.1464167750770562,-0.04569531783089875,30.00023841880544,-45.47070222119255,0.07731678852386344,3,-0.008999824523925781,-0.1109999418258667,-0.17750000953674316,-0.18999993801116943,0.29400014877319336,2,0.05291000254817768,1.5714139745574274,4.170000076293944,6.999904634751097,4.182000160217285,1.0,4.179999828338623,0.05291000254817768
4455,2017-03-16,4.25,4.25,4.168000221252441,4.188000202178955,55052984.0,0.022126024001491773,1.645162778892965,-7.750074506766075,86.54960486762907,76.58295082878888,-0.088380513367178,-0.17169852943284347,-0.19546659718456105,-0.2986620217605056,13.393493124928277,0.09200000762939453,0.08669162201885339,0.14950000047683698,-0.017084922096710642,0.31608492305038416,0.06620753919006361,0.23279246176361035,-0.12621186443240173,100.0,20.42698000800405,0.0832924612867736,3,-0.07599997520446777,-0.156000018119812,-0.29050004482269287,-0.28199994564056396,0.17999982833862305,3,0.018352957332835595,-1.8749944120759807,4.1579999923706055,1.5714139745574274,4.170000076293944,6.999904634751097,4.182000160217285,0.018352957332835595
4456,2017-03-17,4.2100000381469735,4.2119998931884775,4.1560001373291025,4.199999809265137,73207275.0,-0.009411755730123872,6.999999999998985,0.16129454019674874,73.29186935886337,77.82644389470934,-0.04040131169603711,-0.12470317129626185,-0.15712460490677582,-0.25704078614921544,13.714527820410312,0.09399986267089755,0.0929842252252957,0.10100003480911379,-0.06988007129208551,0.2718801409103131,0.015559981758514141,0.18644008785971344,-0.06854224155883859,61.53853207644112,-16.328235653389065,0.08544005305059958,3,-0.029999971389771396,-0.11600005626678556,-0.2380000352859506,-0.2419999837875375,0.19799995422363192,4,0.007600965453657738,1.645162778892965,4.25,-1.8749944120759807,4.1579999923706055,1.5714139745574274,4.170000076293944,0.007600965453657738
4457,2017-03-20,4.190000057220459,4.208000183105469,4.177999973297118,4.177999973297118,27204133.0,-0.004750589250663628,-3.999999999999408,1.1999809269502015,70.65861851864021,77.52925834094088,-0.01158665639606049,-0.09475465052240484,-0.13872679223261652,-0.2354874350967009,14.152829839353876,0.03200006484985529,0.09538107086217096,0.07160004377365148,-0.09513000834847407,0.23833009589577703,-0.01176498228741174,0.1549650698347147,-0.033999919891356534,42.30779811466041,-33.97835337412949,0.08336502606106282,3,0.004999876022338867,-0.096000075340271,-0.21700012683868408,-0.2070000171661377,0.20799970626831055,0,0.02625301480004638,6.999999999998985,4.2100000381469735,1.645162778892965,4.25,-1.8749944120759807,4.1579999923706055,0.02625301480004638
4458,2017-03-21,4.2199997901916495,4.230000019073486,4.196000099182129,4.203999996185304,40620764.0,0.00715984070680209,-1.1250223520295644,1.3333068425651193,69.7530019323628,77.37836206327962,-0.03245835017847831,-0.11406315899177955,-0.16904599815210286,-0.26339230618508624,14.541421173814062,0.039999961853027344,0.09712647406105024,0.09109979867935092,-0.07332060880446001,0.25552020616316184,0.0088895949374459,0.17331000242125594,-0.06399965286254705,71.1536698088974,-2.3724999839663212,0.08221020374190542,3,-0.02499985694885165,-0.12599980831146151,-0.23899984359741122,-0.2369997501373282,0.1440000534057626,1,0.00521334452582467,-3.999999999999408,4.190000057220459,6.999999999998985,4.2100000381469735,1.645162778892965,4.25,0.00521334452582467
4459,2017-03-22,4.25,4.25600004196167,4.203999996185304,4.203999996185304,42009762.0,0.0071090548104004725,-1.260871368004278,2.875037253382871,69.37494318952272,77.22152263525349,-0.05578339885188832,-0.12760835765046785,-0.1994749916175529,-0.29110193690254693,14.864429885638163,0.0520000457763663,0.10023069910604043,0.10650000572204554,-0.04540510234637907,0.25840511379047015,0.030547451687833238,0.18245255975625785,-0.08083988189697155,93.99995231623865,22.83845927840771,0.07595255403421222,3,-0.04900002479553223,-0.15299999713897705,-0.26950001716613725,-0.2669999599456787,0.17399978637695312,2,-0.014117633595186141,-1.1250223520295644,4.2199997901916495,-3.999999999999408,4.190000057220459,6.999999999998985,4.2100000381469735,-0.014117633595186141
4460,2017-03-23,4.302000045776366,4.302000045776366,4.236000061035156,4.251999855041504,41277957.0,0.012235304888556842,1.6399893188884598,1.0869605780095177,73.22398248996815,76.76857495109842,-0.10047835608163602,-0.16208575023843697,-0.25117945885573256,-0.3393042005231588,15.270051163140216,0.06599998474121005,0.09945949106106244,0.14210004806518484,-0.003444177136612936,0.2876442732669826,0.06932793546428595,0.21487216066608372,-0.11894553985595557,100.0,28.81872674894032,0.07277211260089889,3,-0.0780000686645499,-0.18200004100799472,-0.321000099182128,-0.319000005722045,0.13199996948242276,3,0.034867525283896805,-1.260871368004278,4.25,-1.1250223520295644,4.2199997901916495,-3.999999999999408,4.190000057220459,0.034867525283896805
4461,2017-03-24,4.2880001068115225,4.294000148773193,4.263999938964844,4.291999816894531,33262727.0,-0.003254286103178572,6.49970199070211,-0.07999389650767716,71.65771855720175,76.18888870624097,-0.07772064886433316,-0.1321802335015967,-0.23807214324327575,-0.32135772921231354,16.328558518300728,0.03800010681152255,0.09843956256240549,0.11370010375976491,-0.021879938773183838,0.24928014629271367,0.04591008249329054,0.1814901250262393,-0.08400011062621893,88.7097332405296,16.61782509065401,0.0677900212664745,3,-0.06400012969970614,-0.16300010681152255,-0.30700016021728427,-0.2940000295639029,0.24599981307983398,4,0.033115605874527,1.6399893188884598,4.302000045776366,-1.260871368004278,4.25,-1.1250223520295644,4.2199997901916495,0.033115605874527
4462,2017-03-27,4.309999942779541,4.309999942779541,4.25600004196167,4.2659997940063485,28984965.0,0.005130558633399174,1.4545326469791384,-11.000834525509973,72.25126511332962,74.4549135759112,-0.08901518734853298,-0.14175841055136384,-0.2585996642068631,-0.3389875639882849,18.187644305312155,0.053999900817871094,0.09720378220700354,0.1231999397277832,-0.014096683105497831,0.26049656256106424,0.054551628311142686,0.19184825114442372,-0.08835993766784611,100.0,27.807512228983654,0.06864831141664031,3,-0.0820000171661377,-0.1809999942779541,-0.32899999618530273,-0.27699995040893555,0.26800012588500977,0,0.022737830833441608,6.49970199070211,4.2880001068115225,1.6399893188884598,4.302000045776366,-1.260871368004278,4.25,0.022737830833441608
4463,2017-03-28,4.3400001525878915,4.3480000495910645,4.308000087738037,4.309999942779541,41198204.0,0.006960605616389781,-1.3529444763894927,0.6818206448117381,72.25126511332982,73.22358546009417,-0.10321956403147059,-0.15713235060637043,-0.2882315424992923,-0.36475023238565196,20.358402976142827,0.039999961853027344,0.09584881597900541,0.13880014419555753,0.0006230824941697577,0.2769772058969453,0.06971161334486364,0.20788867504625141,-0.10068815994262703,94.44451803039894,21.6732736349896,0.06908853085069407,3,-0.0880000591278085,-0.19200015068054288,-0.3465002179145822,-0.30700016021728604,0.22799968719482333,1,0.013363965175506642,1.4545326469791384,4.309999942779541,6.49970199070211,4.2880001068115225,1.6399893188884598,4.302000045776366,0.013363965175506642
4464,2017-03-29,4.352000236511231,4.352000236511231,4.322000026702882,4.3460001945495605,34026638.0,0.002764996198487246,8.999999999997039,0.2000000000000237,71.80846409335848,71.58568092961966,-0.09477313862117676,-0.15668865134016308,-0.29984520102320555,-0.37284705666003815,22.674710738769434,0.03000020980834961,0.09555501541666356,0.13780021667480558,-0.005930042008234437,0.2815304753578456,0.06593508733328601,0.20966534601632514,-0.09600019454956144,100.0,27.350552863596363,0.07186512934151983,3,-0.09800004959106445,-0.20200014114379883,-0.34550029039383023,-0.3190002441406259,0.19799995422363192,2,0.0027572625078255975,-1.3529444763894927,4.3400001525878915,1.4545326469791384,4.309999942779541,6.49970199070211,4.2880001068115225,0.0027572625078255975
4465,2017-03-30,4.368000030517578,4.368000030517578,4.329999923706056,4.3420000076293945,30998643.0,0.003676423055338107,1.9230825661151794,4.333306842564724,74.47917378093075,71.7176036431827,-0.10311837086466724,-0.1619311132352923,-0.31468441210543574,-0.3833419485286651,24.697633230280193,0.03800010681152255,0.09475984603238086,0.14170000553131068,-0.011218496325896332,0.2946185073885177,0.06524075460270762,0.21815925645991374,-0.09279994964599592,100.0,26.45061933906267,0.07645925092860349,3,-0.09500002861022949,-0.21000003814697266,-0.361500084400177,-0.33500003814697266,0.20200014114379883,3,0.012820456837940863,8.999999999997039,4.352000236511231,-1.3529444763894927,4.3400001525878915,1.4545326469791384,4.309999942779541,0.012820456837940863
4466,2017-03-31,4.414000034332275,4.420000076293945,4.3400001525878915,4.349999904632568,48825607.0,0.010531136330886648,1.1052552326456626,2.461541283057624,77.10279072306567,72.43362277700774,-0.13090374979317954,-0.19575774724380857,-0.3592877514443753,-0.4214379444125669,26.49985560256206,0.0799999237060538,0.09870812824515873,0.17360000610351545,0.0059933769101645495,0.34120663529686635,0.08979669150684,0.2574033207001909,-0.12023996353149435,96.34143859414479,21.84083974915839,0.0838033145966754,3,-0.10599994659423828,-0.22300004959106445,-0.40750008821487427,-0.3810000419616699,0.14799976348876953,4,0.0045310332512353835,1.9230825661151794,4.368000030517578,8.999999999997039,4.352000236511231,-1.3529444763894927,4.3400001525878915,0.0045310332512353835
4467,2017-04-03,4.412000179290772,4.434000015258789,4.394000053405762,4.420000076293945,46260178.0,-0.0004530709166171709,1.2222339960528232,-0.12499813735861164,78.94739844103847,73.4552223890828,-0.10516023053667745,-0.18048650833336755,-0.3540803585105241,-0.4113696676946894,28.44109946025444,0.039999961853027344,0.09237635322119342,0.15730013847351199,-0.01784271258318526,0.33244298953020923,0.06972871294516292,0.24487156400186105,-0.09299210739135866,82.53980268012982,4.022646300571296,0.08757142552834866,4,-0.09300017356872647,-0.18800020217895597,-0.4125002026557931,-0.3790001869201669,0.15399980545043856,0,0.027651798649789727,1.1052552326456626,4.414000034332275,1.9230825661151794,4.368000030517578,8.999999999997039,4.352000236511231,0.027651798649789727
4468,2017-04-04,4.40399980545044,4.426000118255615,4.375999927520752,4.3979997634887695,32707340.0,-0.0018133212863146175,-1.0000190735954682,-0.7500149013532371,79.71011988883032,74.60357535567255,-0.07634292339847715,-0.15989155362095264,-0.3426413792895193,-0.39475453195656574,30.30334075591481,0.05000019073486328,0.09564068163670925,0.1360997676849376,-0.042406212254058495,0.3146057476239337,0.0468467777154391,0.22535275765443608,-0.06399965286254883,73.21409564843532,-10.967544812741068,0.08925298996949825,4,-0.06899976730346769,-0.16299986839294522,-0.4174998402595529,-0.3709998130798349,0.16800022125244052,1,0.03950959829715828,1.2222339960528232,4.412000179290772,1.1052552326456626,4.414000034332275,1.9230825661151794,4.368000030517578,0.03950959829715828
4469,2017-04-05,4.383999824523927,4.406000137329102,4.361999988555908,4.392000198364259,29452142.0,-0.004541321936881393,1.444435614188576,-1.3333863148690708,69.59061718342632,74.19986809939012,-0.039488805781435765,-0.12968630532592673,-0.31730106678249026,-0.3668392504109397,31.20176796102848,0.04400014877319336,0.10176661348870653,0.1053997993469249,-0.07405011541805617,0.28484971411190596,0.015674841964433917,0.19512475672941587,-0.02519969940185529,51.92293584711925,-29.007870485103496,0.08972495738249073,4,-0.03899979591369718,-0.13899970054626554,-0.3979998230934143,-0.3509998321533212,0.2980003356933585,2,0.04197080808021458,-1.0000190735954682,4.40399980545044,1.2222339960528232,4.412000179290772,1.1052552326456626,4.414000034332275,0.04197080808021458
4470,2017-04-06,4.400000095367432,4.427999973297119,4.349999904632568,4.360000133514403,29950690.0,0.0036496969625774422,-1.5999841055392197,-4.999761592561799,79.874193088867,75.11280971401959,-0.04484141582308787,-0.13596049588745096,-0.3266978387211221,-0.3747827541285993,32.35575056993401,0.07800006866455078,0.10785277116049663,0.11080007553100568,-0.0711445331294458,0.29274468419145716,0.019827771200779942,0.20177237986123142,0.03399991989135742,63.829819613253726,-18.74622428973185,0.09097230433022585,4,-0.05500006675720215,-0.1549999713897705,-0.409000039100647,-0.36700010299682617,0.22799968719482422,3,0.03409093002642427,1.444435614188576,4.383999824523927,-1.0000190735954682,4.40399980545044,1.2222339960528232,4.412000179290772,0.03409093002642427
4471,2017-04-07,4.400000095367432,4.4079999923706055,4.375999927520752,4.401999950408936,29044781.0,0.0,3.571457765667575,-0.04999642371792396,85.23486603771191,76.55543203895095,-0.03048979442883848,-0.12504465538057374,-0.31841076662510126,-0.3674744855761105,33.54494844288785,0.032000064849853516,0.11301559963738939,0.09980006217956561,-0.08094413739993112,0.28054426175906233,0.009427962389817246,0.19017216196931397,0.03231991767883269,59.52395819733085,-26.983076161794706,0.09037209978974817,4,-0.029000043869018555,-0.1380000114440918,-0.39400017261505127,-0.36700010299682617,0.23799991607666016,4,0.0386363801384757,-1.5999841055392197,4.400000095367432,1.444435614188576,4.383999824523927,-1.0000190735954682,4.40399980545044,0.0386363801384757
4472,2017-04-10,4.3540000915527335,4.40399980545044,4.309999942779541,4.3959999084472665,38863422.0,-0.010454546094926132,2.2413963201077958,21.00143061515608,71.33758638860331,76.45391218064803,0.025041366280579958,-0.06903775433568438,-0.26177936436442817,-0.3129543959695882,34.62006350379545,0.09399986267089933,0.11096886954712648,0.04520006179809499,-0.1280774761385537,0.21847759973474368,-0.04143870717022935,0.13183883076641933,0.07667351932525701,37.28825202857714,-49.04747652223967,0.08663876896832455,4,0.017999887466431552,-0.08800005912780673,-0.3310002088546744,-0.321000099182128,0.3299999237060556,0,0.04777209506078206,3.571457765667575,4.400000095367432,-1.5999841055392197,4.400000095367432,1.444435614188576,4.383999824523927,0.04777209506078206
4473,2017-04-11,4.380000114440918,4.40399980545044,4.323999881744385,4.331999778747559,34530364.0,0.005971525572226577,-1.4999925494345299,-1.1428701180744294,70.9677320117271,76.3604975049112,0.005936299430402414,-0.08274059080900464,-0.2770780064774607,-0.33070759640209335,35.753279118523665,0.07999992370605558,0.1115334716519687,0.06070008277893102,-0.10230994187641151,0.22371010743427355,-0.020804929548740247,0.1422050951066023,0.04584654971313462,59.32216403193999,-24.96823719205699,0.08150501232767149,4,-0.00800013542175293,-0.10800004005432129,-0.3570002317428589,-0.3470001220703125,0.34999990463256836,1,0.042465722703305175,2.2413963201077958,4.3540000915527335,3.571457765667575,4.400000095367432,-1.5999841055392197,4.400000095367432,0.042465722703305175
4474,2017-04-12,4.377999782562257,4.427999973297119,4.357999801635741,4.363999843597412,30691685.0,-0.0004566967640174946,-4.384623849172572,0.29166335532068927,64.61529432693736,75.26451089891194,0.013424212351165643,-0.06684028778670914,-0.26424336973438045,-0.32220860679358676,37.20266906714732,0.07000017166137784,0.1104108935448842,0.0476997613906871,-0.09828238340955675,0.19368190619093095,-0.02529131100943527,0.12069083379080947,-0.06799983978271573,57.62696796301759,-23.656923216674357,0.07299107240012208,4,-0.0059998035430917085,-0.09099984169006436,-0.35499989986419767,-0.3449997901916513,0.4079999923706046,2,0.04431252941430808,-1.4999925494345299,4.380000114440918,2.2413963201077958,4.3540000915527335,3.571457765667575,4.400000095367432,0.04431252941430808
4475,2017-04-13,4.328000068664552,4.389999866485597,4.315999984741212,4.381999969482422,31943964.0,-0.011420675281176518,1.1142915531334614,-3.85715258855555,56.75673934125728,73.00383852315545,0.06386983052781492,-0.011275486393691914,-0.20441172992699652,-0.2656475947193302,37.51705193130627,0.07399988174438477,0.10603746315492923,-0.006199955940245694,-0.14723316009188725,0.13483324821139586,-0.07671655801606647,0.06431664613557508,-0.01564012527465941,15.254340025216543,-62.40142173046603,0.07051660207582085,4,0.04399991035461337,-0.04100012779235929,-0.27750003337860196,-0.2950000762939462,0.4119997024536124,3,0.08179299582635258,-4.384623849172572,4.377999782562257,-1.4999925494345299,4.380000114440918,2.2413963201077958,4.3540000915527335,0.08179299582635258
4476,2017-04-18,4.242000102996826,4.328000068664552,4.242000102996826,4.322000026702882,34892558.0,-0.019870601733669058,-1.1500011920940545,1.4814827896791465,40.55559382020091,68.7380824541735,0.13734958754946636,0.08141916727581133,-0.1103435891613822,-0.17326432998769725,37.62829606731002,0.0859999656677255,0.09885507370570679,-0.09379992485046351,-0.22952660135721192,0.0419267516562849,-0.16166326310383816,-0.025936586597088862,0.18599987030029297,0.0,-71.73824197482394,0.06786333825337437,4,0.09299993515014648,0.04799985885620117,-0.1770000457763672,-0.2090001106262207,0.5279998779296875,1,0.09099473601915631,1.1142915531334614,4.328000068664552,-4.384623849172572,4.377999782562257,-1.4999925494345299,4.380000114440918,0.09099473601915631
4477,2017-04-19,4.300000190734863,4.300000190734863,4.23799991607666,4.26800012588501,27074265.0,0.01367281620221128,2.8750093132068724,-0.40000119209402796,44.84537222746566,64.86422160291076,0.06905323631155547,0.03381633302036846,-0.15698510621775252,-0.22460678582035243,37.721510888284406,0.062000274658203125,0.08995205293340902,-0.04129984378814733,-0.15999646399700573,0.07739677642071108,-0.10064815389257653,0.018048466316281875,0.12427978515624982,32.63171367694041,-34.737533997129916,0.05934831010442919,4,0.03299975395202637,-0.010000228881835938,-0.22500014305114746,-0.2670001983642578,0.5079998970031738,2,0.07860460598060226,-1.1500011920940545,4.242000102996826,1.1142915531334614,4.328000068664552,-4.384623849172572,4.377999782562257,0.07860460598060226
4478,2017-04-20,4.242000102996826,4.291999816894531,4.242000102996826,4.2820000648498535,33016402.0,-0.013488391898914043,-1.4999880790596762,-1.249996274717251,37.32718792746357,61.279396130026015,0.11360369073108334,0.09860464944209735,-0.08916231918420969,-0.15970779446903371,37.49547953174877,0.05800008773803711,0.07260905662745554,-0.10039994716644252,-0.21468927785682013,0.013889383523935095,-0.15754461251163132,-0.04325528182125371,0.17482867050170903,2.1053609028783384,-58.61083790393671,0.05714466534518896,4,0.09099984169006348,0.04799985885620117,-0.16499996185302734,-0.2090001106262207,0.45799970626831055,3,0.10419611068601942,2.8750093132068724,4.300000190734863,-1.1500011920940545,4.242000102996826,1.1142915531334614,4.328000068664552,0.10419611068601942
4479,2017-04-21,4.190000057220459,4.245999813079834,4.162000179290772,4.24399995803833,50954633.0,-0.012258379187598534,1.8965585280431152,1.3499988079059677,31.06386259806851,55.85602607549285,0.15107840187730837,0.15376266688911677,-0.03122299317656818,-0.10241435801867294,37.33620913023671,0.08399963378906161,0.052110827731278064,-0.149399995803833,-0.27635024025788013,-0.022449751349785885,-0.21287511803085657,-0.08592487357680945,0.21967556198120164,12.280665063264276,-41.67084506454428,0.06347512222702341,4,0.10500001907348633,0.09999990463256836,-0.11299991607666016,-0.15700006484985352,0.5380001068115225,4,0.1288782707586047,-1.4999880790596762,4.242000102996826,2.8750093132068724,4.300000190734863,-1.1500011920940545,4.242000102996826,0.1288782707586047
4480,2017-04-24,4.452000141143799,4.452000141143799,4.331999778747559,4.3400001525878915,81466597.0,0.06252985211106288,1.142863833175097,-2.074077671617524,52.76968375864006,52.248783600040426,-0.11484717670517863,-0.10163444875558802,-0.28592220130751933,-0.35792700445635717,36.698967493191084,0.26200008392333984,0.03711782891525406,0.10510008335113508,-0.030008254904807075,0.24020842160707723,0.037545914223164445,0.1726542524791057,-0.28999996185302646,100.0,49.28681474040067,0.06755416912797099,4,-0.14499998092651367,-0.14800000190734863,-0.3540000319480896,-0.41900014877319336,0.305999755859375,0,0.07502237717882276,1.8965585280431152,4.190000057220459,-1.4999880790596762,4.242000102996826,2.8750093132068724,4.300000190734863,0.07502237717882276
4481,2017-04-25,4.429999828338623,4.453999996185303,4.414000034332275,4.452000141143799,26831322.0,-0.004941669386273495,2.076917433884752,-0.1964313844031674,51.27476036612376,50.0195807086538,-0.09850247029749148,-0.07214956158071573,-0.2570485012411545,-0.329054244949444,36.034360355253185,0.039999961853027344,0.0294741664109317,0.07599978446960431,-0.06098728457696989,0.21298685351617852,0.007506249946317212,0.14449331899289142,-0.2679996490478507,91.78075928200035,43.23066412155173,0.06849353452328698,4,-0.12199974060058594,-0.1249997615814209,-0.29599982500076294,-0.39299988746643066,0.35200023651123047,1,0.06997741643159383,1.142863833175097,4.452000141143799,1.8965585280431152,4.190000057220459,-1.4999880790596762,4.242000102996826,0.06997741643159383
4482,2017-04-26,4.4079999923706055,4.412000179290772,4.377999782562257,4.4079999923706055,29567424.0,-0.004966103119752985,7.499701990700222,-0.0,50.27779047134636,47.720698315278156,-0.07603287879171372,-0.0447244083331757,-0.22777340357551346,-0.300942672928735,34.95895287792461,0.0520000457763663,0.01607318135193303,0.04909994602203405,-0.08827062940283525,0.18647052144690335,-0.019585341690400604,0.1177852337344687,-0.23431982040405153,84.24656415750002,37.21283790408524,0.06868528771243466,4,-0.09999990463256836,-0.09999990463256836,-0.2709999680519104,-0.3710000514984131,0.32200002670288086,2,0.08212340952415165,2.076917433884752,4.429999828338623,1.142863833175097,4.452000141143799,1.8965585280431152,4.190000057220459,0.08212340952415165
4483,2017-04-27,4.3979997634887695,4.415999889373778,4.355999946594238,4.355999946594238,27303522.0,-0.0022686544689528576,-1.857152588555816,100.0,50.985909817458875,46.20632225866944,-0.07063937649861085,-0.031785881540296046,-0.2100772586346462,-0.2834536370438503,33.298941244572916,0.05999994277954013,0.0003573793858127061,0.03619973659515363,-0.10193756380420282,0.1743370369945101,-0.03286891360452415,0.10526838679483141,-0.21310679855346581,80.82182609150048,32.98525279902193,0.06906865019967807,4,-0.08999967575073242,-0.08999967575073242,-0.2534998059272766,-0.36099982261657715,0.31600046157836914,3,0.09322427155476465,7.499701990700222,4.4079999923706055,2.076917433884752,4.429999828338623,1.142863833175097,4.452000141143799,0.09322427155476465
4484,2017-04-28,4.363999843597412,4.381999969482422,4.3540000915527335,4.366000175476073,30661452.0,-0.007730768922185383,-1.545462427119107,-0.04762715712986078,47.5274574121913,45.18084648877321,-0.043397948837629485,0.003329834706824464,-0.1666190793298039,-0.24505648157546922,31.497233743182996,0.043999671936036044,-0.008689047423184881,0.001599836349487127,-0.13646246395934192,0.13966213665831617,-0.06743131380492695,0.0706309865039012,-0.16834259741210822,26.229514604089065,-18.775024900563206,0.06903115015441438,4,-0.055999755859375,-0.055999755859375,-0.2194998860359192,-0.3269999027252197,0.4160003662109375,4,0.07699357876024737,-1.857152588555816,4.3979997634887695,7.499701990700222,4.4079999923706055,2.076917433884752,4.429999828338623,0.07699357876024737
4485,2017-05-02,4.423999786376953,4.441999912261963,4.366000175476073,4.400000095367432,30582125.0,0.013748841642964083,1.5333269754985237,-11.997854588801513,51.522821905689185,46.39942738716081,-0.09873086943738318,-0.05508381331212053,-0.21820283040605037,-0.3005211253310005,29.672821791244143,0.07800006866455078,-0.018443110802913054,0.05879979133605939,-0.08198527667935185,0.19958485935147063,-0.011592742671646228,0.129192325343765,-0.21800883019164896,69.99976158119378,25.723435635715198,0.07039253400770558,5,-0.11599969863891602,-0.11599969863891602,-0.27499979734420776,-0.3839998245239258,0.37200021743774414,1,0.06871618271572988,-1.545462427119107,4.363999843597412,-1.857152588555816,4.3979997634887695,7.499701990700222,4.4079999923706055,0.06871618271572988
4486,2017-05-03,4.434000015258789,4.434000015258789,4.400000095367432,4.421999931335449,21121240.0,0.002260449675569598,4.666613685130732,0.5000099342353619,55.31913814312713,47.56317915556764,-0.08787249997457902,-0.066940966973978,-0.22020636938622484,-0.30607346441210836,27.259186710028914,0.03399991989135742,-0.024874601527111295,0.06780002117156947,-0.07471798657096684,0.21031802891410578,-0.003458982699698687,0.13905902504283763,-0.21808869747348503,90.90918942936574,43.85907847268042,0.07125900387126828,5,-0.12599992752075195,-0.12599992752075195,-0.26200002431869507,-0.3710000514984131,0.5079998970031738,2,0.07307169161691451,1.5333269754985237,4.423999786376953,-1.545462427119107,4.363999843597412,-1.857152588555816,4.3979997634887695,0.07307169161691451
4487,2017-05-04,4.5339999198913565,4.564000129699707,4.432000160217285,4.440000057220459,46851631.0,0.02255297796311151,-1.4000069358348577,7.833267106413341,59.32201432934868,50.00704875577709,-0.16895644664442777,-0.16583475945137938,-0.30965765762046704,-0.401126568173253,25.0302492375415,0.13199996948242188,-0.02277907640799537,0.16169993877410782,0.0015723394424647097,0.32182753810575093,0.08163613910828627,0.24176373843992938,-0.30856505497005227,85.71418840059727,38.55511122600814,0.08006379966582139,5,-0.17099976539611728,-0.17099976539611728,-0.35949993133544833,-0.47099995613098056,0.363999843597413,3,0.05469787149101668,4.666613685130732,4.434000015258789,1.5333269754985237,4.423999786376953,-1.545462427119107,4.363999843597412,0.05469787149101668
4488,2017-05-05,4.578000068664551,4.5879998207092285,4.484000205993652,4.5339999198913565,38823964.0,0.009704488211426554,2.250005587965757,0.4680873729277983,61.5207470737432,53.39114703085205,-0.17911902772500277,-0.20673002150058117,-0.3426383302239824,-0.4406083253590847,23.27465726655966,0.10399961471557617,-0.00517939756424024,0.1970000743865965,0.01255902923670238,0.3814411195364906,0.10477955181164944,0.28922059696154356,-0.33225128785654245,95.72659674405432,47.830665278670025,0.09222052257494712,5,-0.11800026893615723,-0.20300006866455078,-0.39950013160705566,-0.5110001564025879,0.26599979400634766,4,0.03320226040391372,-1.4000069358348577,4.5339999198913565,4.666613685130732,4.434000015258789,1.5333269754985237,4.423999786376953,0.03320226040391372
4489,2017-05-08,4.567999839782715,4.5980000495910645,4.539999961853027,4.5879998207092285,31953116.0,-0.0021844099457939414,1.8999725821641018,-0.4545434841506275,64.4927219075305,54.693706825173216,-0.12277148188937126,-0.1920865600888959,-0.319831249919325,-0.42731548322929935,21.8525610679679,0.05800008773803711,0.007870265704930546,0.17779984474182164,-0.024739307471934424,0.3803389969555777,0.07653026863494361,0.2790694208486997,-0.2948709757826089,87.06886806607493,33.596363534247246,0.10126957610687794,5,-0.09199976921081543,-0.18799972534179688,-0.367999792098999,-0.48199987411499023,0.2820000648498535,0,0.031961556568567806,2.250005587965757,4.578000068664551,-1.4000069358348577,4.5339999198913565,4.666613685130732,4.434000015258789,0.031961556568567806
4490,2017-05-09,4.550000190734863,4.593999862670898,4.544000148773193,4.576000213623047,28315424.0,-0.003940378651306586,-1.6315564924961101,1.3000023841880648,70.26314485107324,56.80352732350094,-0.0999158356552714,-0.17104253124257873,-0.2894856651928581,-0.4053280398695964,20.1200024870145,0.04999971389770508,0.031121235546191173,0.15230019092559832,-0.06250452969261566,0.3671049115438123,0.044897830616491774,0.25970255123470487,-0.24438420817566175,75.75764143764027,14.880058924369429,0.1074023603091068,5,-0.07400012016296387,-0.1700000762939453,-0.34800004959106356,-0.46200013160705566,0.3039999008178702,1,0.05054945262240507,1.8999725821641018,4.567999839782715,2.250005587965757,4.578000068664551,-1.4000069358348577,4.5339999198913565,0.05054945262240507
4491,2017-05-10,4.570000171661377,4.585999965667725,4.527999877929688,4.539999961853027,25673201.0,0.0043956000193670075,-1.1481363744735338,-1.1538532076440597,68.69804411070274,58.85022217231831,-0.10948147049230705,-0.18725413639143973,-0.29749094915239027,-0.42179019605231005,18.194943792498158,0.05800008773803622,0.06586992260932512,0.16380016803741437,-0.06442277489481185,0.3920231109696406,0.04968869657130082,0.27791163950352793,-0.2351457823989893,83.13259241598612,17.910359284610678,0.1141114714661132,5,-0.09400010108947754,-0.19000005722045898,-0.3545001745223999,-0.4740002155303955,0.29399967193603516,2,0.04945291546261821,-1.6315564924961101,4.550000190734863,1.8999725821641018,4.567999839782715,2.250005587965757,4.578000068664551,0.04945291546261821
4492,2017-05-11,4.561999797821045,4.581999778747559,4.510000228881836,4.581999778747559,31381699.0,-0.0017506287833296552,6.199961852990964,-0.6666613685130732,73.80946974642515,61.38617327553679,-0.08642774557052224,-0.17167377011196017,-0.2792758121416572,-0.40936843851227245,17.81961685452452,0.07199954986572266,0.06936405891339081,0.145399808883667,-0.09159571923061449,0.3823953369979485,0.02690204482652625,0.26389757294080773,-0.20083084252578942,68.4207884555056,-4.587628532712216,0.11849776405714059,5,-0.08599972724914551,-0.18199968338012695,-0.3124997615814209,-0.4399998188018799,0.3580002784729004,3,0.08329682842651986,-1.1481363744735338,4.570000171661377,-1.6315564924961101,4.550000190734863,1.8999725821641018,4.567999839782715,0.08329682842651986
4493,2017-05-12,4.565999984741211,4.578000068664551,4.51800012588501,4.570000171661377,27660202.0,0.0008768494295148255,5.0,0.20000953675225902,80.12814977552775,65.00847242701862,-0.07162288290228958,-0.1697268230854494,-0.27254624703288854,-0.40942198347154957,17.424006782444607,0.059999942779541016,0.07645313649693808,0.14010000228881836,-0.10529707314081715,0.3854970777184539,0.017401464574001047,0.26279854000363567,-0.18114792001637436,63.63621585595154,-16.349376242603917,0.12269853771481755,5,-0.0839998722076416,-0.18599987030029297,-0.2944999933242798,-0.437000036239624,0.3660001754760742,4,0.0727112965083323,6.199961852990964,4.561999797821045,-1.1481363744735338,4.570000171661377,-1.6315564924961101,4.550000190734863,0.0727112965083323
4494,2017-05-15,4.572000026702881,4.579999923706055,4.53000020980835,4.576000213623047,26160333.0,0.0013140696412003994,7.333558513808861,1.0,66.30428867229713,66.65085762330838,-0.050305426234259265,-0.16911843955440453,-0.2688151073246985,-0.41242231840779375,16.67732343528329,0.04999971389770508,0.08716922836713348,0.13640003204345685,-0.1162543734964272,0.3890544375833409,0.010072829273514827,0.2627272348133989,-0.1658331634914214,73.80960490463215,-3.4937569585401036,0.12632720276994217,5,-0.07299995422363281,-0.1919999122619629,-0.284000039100647,-0.44300007820129395,0.32000017166137695,0,0.059492527204592305,5.0,4.565999984741211,6.199961852990964,4.561999797821045,-1.1481363744735338,4.570000171661377,0.059492527204592305
4495,2017-05-16,4.682000160217285,4.696000099182129,4.547999858856201,4.561999797821045,51996000.0,0.02405952162553504,1.0,-29.998688759089283,77.63156656415383,69.1300163367558,-0.13394528501583025,-0.2648151820869753,-0.3687012988563554,-0.5182416960738809,17.255507801285997,0.14800024032592773,0.10210742115569715,0.2287001609802246,-0.041224653232043273,0.4986249751924925,0.09373775387409111,0.3636625680863581,-0.2566499783678653,92.47314584561745,16.298780419647443,0.13496240710613389,5,-0.11800003051757812,-0.25300002098083496,-0.38700008392333984,-0.5530002117156982,0.29799985885620117,1,0.03588204584928656,7.333558513808861,4.572000026702881,5.0,4.565999984741211,6.199961852990964,4.561999797821045,0.03588204584928656
4496,2017-05-17,4.627999782562256,4.708000183105469,4.605999946594238,4.668000221252441,42786490.0,-0.011533612944712779,-1.4285738614108685,-0.33333598242065654,72.54089991039785,70.5987814013168,-0.0553530268998248,-0.19016374821410942,-0.30519936963009364,-0.46010858916558117,19.32621840325919,0.10200023651123047,0.1233552122519681,0.15539979934692383,-0.10597500949733085,0.4167746081911785,0.024712394924796932,0.2860872037690507,-0.1701716106329112,59.595747960196135,-14.914872742749552,0.13068740442212715,5,-0.03199958801269531,-0.19299960136413574,-0.33299970626831055,-0.49899983406066895,0.2980003356933594,2,0.04883325834240959,1.0,4.682000160217285,7.333558513808861,4.572000026702881,5.0,4.565999984741211,0.04883325834240959
4497,2017-05-18,4.638000011444092,4.651999950408936,4.564000129699707,4.630000114440918,42925754.0,0.0021608101451333628,3.8889094930922488,-0.19999523168071334,74.59012148565633,72.05093411375161,-0.05481367330400566,-0.1829220435766059,-0.30519251311755546,-0.46661047056957194,21.30728483737782,0.0879998207092294,0.1385811398907455,0.14850003719329852,-0.10957340924805425,0.4065734836346513,0.01946331397262213,0.2775367604139749,-0.14514775795008994,63.1578154841527,-10.11848549335415,0.12903672322067639,5,-0.028999805450439453,-0.20299983024597168,-0.32149994373321533,-0.5090000629425049,0.25999975204467773,3,0.048727863647191505,-1.4285738614108685,4.627999782562256,1.0,4.682000160217285,7.333558513808861,4.572000026702881,0.048727863647191505
4498,2017-05-19,4.684000015258789,4.699999809265137,4.630000114440918,4.6579999923706055,38098993.0,0.009918068930830914,1.4137987733692883,3.2500447040591287,81.99992561361614,73.99617896998333,-0.09409101457149482,-0.20460067167962492,-0.34089591197952895,-0.5094797481501683,23.538198130684496,0.06999969482421875,0.1524279279585512,0.17240004539489728,-0.07175905994011167,0.41655915072990624,0.05032049272739325,0.2944795980624013,-0.16102705161918163,86.51675761399223,6.988238850598677,0.12207955266750431,5,-0.07499980926513672,-0.24899983406066895,-0.36500000953674316,-0.5550000667572021,0.26599979400634766,4,0.05038429980067316,3.8889094930922488,4.638000011444092,-1.4285738614108685,4.627999782562256,1.0,4.682000160217285,0.05038429980067316
4499,2017-05-22,4.730000019073486,4.739999771118164,4.670000076293945,4.688000202178955,30617739.0,0.009820666879770679,1.2580794019473627,1.6153761508271283,81.48140880419223,75.24265274255212,-0.12817347922728217,-0.219315369015745,-0.3768196374860535,-0.5516346079693442,24.741009635807654,0.06999969482421875,0.15663806069062414,0.19140005111694336,-0.02028840226524853,0.40308850449913525,0.08555582442584786,0.29724427780803886,-0.18112324470865815,94.79179343007502,13.477231514433242,0.10584422669109594,5,-0.10500001907348633,-0.27900004386901855,-0.40799999237060547,-0.6010000705718994,0.07000017166137695,0,0.04270616074614031,1.4137987733692883,4.684000015258789,3.8889094930922488,4.638000011444092,-1.4285738614108685,4.627999782562256,0.04270616074614031
4500,2017-05-23,4.785999774932861,4.785999774932861,4.711999893188477,4.723999977111816,37097541.0,0.011839271804135132,1.3871007437145735,1.476192098092643,83.08262084258399,76.84093904609449,-0.16447219840449812,-0.2624665281444232,-0.42246492858879936,-0.603775821976261,25.843604931321927,0.07399988174438477,0.15679941287805388,0.23069982528686506,-0.0037025965042198905,0.46510224707795,0.11349861439132258,0.34790103618240753,-0.20654332108749962,100.0,19.07708289293467,0.11720121089554235,5,-0.1379997730255127,-0.3119997978210449,-0.4564998149871826,-0.6569998264312744,0.054000377655030185,1,0.022148020981234584,1.2580794019473627,4.730000019073486,1.4137987733692883,4.684000015258789,3.8889094930922488,4.638000011444092,0.022148020981234584
4501,2017-05-24,4.739999771118164,4.7839999198913565,4.708000183105469,4.77400016784668,29467213.0,-0.0096113677346219,1.81481023612319,-0.548395283911308,71.54805120700375,76.58967031949211,-0.10261260834194452,-0.20243000962964075,-0.36617358202743855,-0.5546246092199567,26.959423627868915,0.07799959182739258,0.15469775430829547,0.16919982433319092,-0.07123629621194993,0.40963594487833177,0.04898176406062049,0.28941788460576134,-0.12336551947705221,79.2792444481675,-0.9947465033856702,0.12021806027257038,5,-0.08799982070922852,-0.26599979400634766,-0.41049981117248535,-0.6109998226165771,0.0020003318786621094,2,0.050632966148584035,1.3871007437145735,4.785999774932861,1.2580794019473627,4.730000019073486,1.4137987733692883,4.684000015258789,0.050632966148584035
4502,2017-05-25,4.769999980926514,4.788000106811523,4.723999977111816,4.760000228881836,30207617.0,0.006329158493033615,1.782614104012688,-0.2941069224727926,70.68959315822629,75.5409418064586,-0.11175768056981816,-0.2149396206350911,-0.3853861453777263,-0.581810050412094,28.67714236396706,0.06400012969970703,0.15109626329466863,0.18110003471374547,-0.06221907010530536,0.4244191395327963,0.059440482304220055,0.3027595871232709,-0.12287993509288686,88.60751471253961,9.863180593949295,0.12165955240952522,5,-0.11099982261657715,-0.2949998378753662,-0.45749998092651367,-0.6380000114440918,-0.07600021362304688,3,0.03270443143666446,1.81481023612319,4.739999771118164,1.3871007437145735,4.785999774932861,1.2580794019473627,4.730000019073486,0.03270443143666446
4503,2017-05-26,4.808000087738037,4.809999942779541,4.751999855041504,4.757999897003174,33686196.0,0.007966479447268693,1.148155343235081,5.000143054694578,74.39021671814623,76.4393782559974,-0.12496104497293459,-0.23257274171446074,-0.4115477655102904,-0.6158836193058175,30.85793628197261,0.05800008773803711,0.15006569721906082,0.19860012531280535,-0.046080919966595246,0.44328117059220595,0.0762596026731055,0.3209406479525052,-0.13270402970883133,98.57153075091706,20.01765490720571,0.1223405226397002,5,-0.12900018692016602,-0.32200002670288086,-0.4965001344680786,-0.6730000972747803,-0.04799985885620117,4,0.01871873421555481,1.782614104012688,4.769999980926514,1.81481023612319,4.739999771118164,1.3871007437145735,4.785999774932861,0.01871873421555481
4504,2017-05-29,4.699999809265137,4.796000003814697,4.677999973297119,4.7839999198913565,31944611.0,-0.022462619904757508,1.185180115941773,-1.679995803848997,62.88652783262573,74.80104061916094,0.0034703760115366578,-0.10341148828205249,-0.29233303132151356,-0.5046407522258916,32.702490923122035,0.13000011444091797,0.14466387996464292,0.07379984855651855,-0.14467292763291617,0.2922726247459533,-0.03543653953819881,0.18303623665123592,0.1100001335144043,16.66654625321504,-59.66992150743423,0.10923638809471749,5,-0.012999773025512695,-0.21399974822998047,-0.3884998559951782,-0.5649998188018799,0.04400014877319336,0,0.053191491520313106,1.148155343235081,4.808000087738037,1.782614104012688,4.769999980926514,1.81481023612319,4.739999771118164,0.053191491520313106
4505,2017-05-30,4.7280001640319815,4.739999771118164,4.6479997634887695,4.651999950408936,30730568.0,0.005957522532585635,-1.1904610528944948,-0.9047632563393598,63.38978311258808,73.78424986384876,-0.01935395172091159,-0.11327692137789835,-0.3115282350074713,-0.5292985818510862,33.776361558462355,0.09200000762939453,0.1367565163786839,0.0866001844406119,-0.11422796446277683,0.28742833334400064,-0.013813890011082464,0.18701425889230627,0.08199977874755948,49.38290864457661,-25.015983165567498,0.10041407445169417,5,-0.04100012779235751,-0.15700030326843173,-0.4355001449584952,-0.5930001735687247,-0.03800010681152255,1,0.015228431515425633,1.185180115941773,4.699999809265137,1.148155343235081,4.808000087738037,1.782614104012688,4.769999980926514,0.015228431515425633
4506,2017-05-31,4.757999897003174,4.800000190734863,4.730000019073486,4.736000061035156,72501683.0,0.006345120966664508,-3.1176668583369564,0.289470712242139,66.01304286849609,72.83124112860872,-0.03237888846064152,-0.12412266367545577,-0.33090315862446573,-0.5554600056482055,35.10297656484051,0.07200002670288175,0.14594923429640438,0.10039992332458514,-0.08135105725835245,0.28215090390752273,0.009524433033116786,0.1912754136160535,0.04552003860473608,67.90124183564443,-6.954191202271872,0.09087549029146877,5,-0.037999868392944336,-0.17599987983703613,-0.45249974727630615,-0.58899986743927,-0.05800008773803711,2,0.017234186078138647,-1.1904610528944948,4.7280001640319815,1.185180115941773,4.699999809265137,1.148155343235081,4.808000087738037,0.017234186078138647
4507,2017-06-01,4.7820000648498535,4.828000068664551,4.739999771118164,4.7820000648498535,33934221.0,0.0050441715775984,-1.0952305264472475,0.0,67.08857607837012,71.17442451358139,-0.03777721779496179,-0.13553984983644618,-0.3431358147099264,-0.5752836621009703,35.34017326725132,0.08800029754638672,0.1400784771473349,0.11200008392333949,-0.06807706081472897,0.29207722866140795,0.0219615115543057,0.20203865629237328,-0.13400030136108398,74.44448565252405,-1.7545032419642723,0.09003857236903415,6,-0.04400014877319336,-0.19099998474121094,-0.4754999876022339,-0.5860000848770142,-0.062000274658203125,3,-0.00836469287130448,-3.1176668583369564,4.757999897003174,-1.1904610528944948,4.7280001640319815,1.185180115941773,4.699999809265137,-0.00836469287130448
4508,2017-06-02,4.730000019073486,4.814000129699707,4.691999912261963,4.797999858856201,33998885.0,-0.010874120675696819,1.4399950409124722,-100.0,61.65189271608134,68.97114494823573,0.023953048774634667,-0.07543612818935141,-0.2806970106710702,-0.5188880716935582,35.12722034281181,0.12200021743774414,0.13937921497830708,0.0524000406265257,-0.12412356283236825,0.22892364408541965,-0.03586176110292083,0.14066184235597223,-0.07840024948120128,45.55562031110923,-29.667278377489602,0.08826180172944685,6,0.007999897003173828,-0.13899993896484375,-0.4219999313354492,-0.534000039100647,0.06799983978271484,4,-0.007611046855148018,-1.0952305264472475,4.7820000648498535,-3.1176668583369564,4.757999897003174,-1.1904610528944948,4.7280001640319815,-0.007611046855148018
4509,2017-06-05,4.714000225067139,4.723999977111816,4.670000076293945,4.705999851226807,20521051.0,-0.0033826202836848562,2.8571525885558584,-0.11765283368161228,52.73972658664417,65.59971225313132,0.041845050485235014,-0.050528130543098015,-0.25519629722102977,-0.49876468574808897,34.70497344328163,0.059999942779541016,0.13690099433441727,0.029100227355956854,-0.14026996773512845,0.19847042244704216,-0.0555848701895858,0.11378532490149951,-0.05887244949340875,36.66686093332768,-34.871425188358586,0.08468509754554267,6,0.023999691009521484,-0.1230001449584961,-0.40600013732910156,-0.5180002450942993,0.07599973678588867,0,0.009758167504975379,1.4399950409124722,4.730000019073486,-1.0952305264472475,4.7820000648498535,-3.1176668583369564,4.757999897003174,0.009758167504975379
4510,2017-06-06,4.78000020980835,4.789999961853027,4.677999973297119,4.679999828338623,32723999.0,0.014000844630903897,-1.153844037706782,12.499463583263799,62.75169933050858,64.62233982240963,-0.02804466692208507,-0.10373199570891245,-0.3124089219250079,-0.5601515567593864,34.47576706392938,0.1119999885559082,0.1279646075362697,0.08360021114349347,-0.0782709794662022,0.24547140175318916,0.0026646158386460783,0.16453580644834087,-0.12141498837280285,69.62034102912328,-3.2869640936835793,0.0809355953048477,6,-0.04200029373168945,-0.1830000877380371,-0.4720001220703125,-0.5840002298355103,0.09200000762939453,1,-0.0075314330941134155,2.8571525885558584,4.714000225067139,1.4399950409124722,4.730000019073486,-1.0952305264472475,4.7820000648498535,-0.0075314330941134155
4511,2017-06-07,4.796000003814697,4.860000133514403,4.736000061035156,4.7820000648498535,43129177.0,0.0033472370929015227,-1.3396251878109398,0.13999885559518588,63.12291779869242,63.78159811579474,-0.03940981177986913,-0.10744087606742614,-0.318802931633968,-0.5719093155670887,34.71525190699248,0.12400007247924716,0.11682722044012905,0.08830001354217565,-0.06787147769831581,0.2444715047826671,0.010214267921930364,0.16638575916242093,-0.1340264854345703,66.31573135504563,-7.501583451372213,0.07808574562024553,6,-0.04200005531311035,-0.1659998893737793,-0.48799991607666016,-0.6000000238418579,0.17600011825561523,2,-0.022101740306490147,-1.153844037706782,4.78000020980835,2.8571525885558584,4.714000225067139,1.4399950409124722,4.730000019073486,-0.022101740306490147
4512,2017-06-08,4.941999912261963,4.947999954223633,4.78000020980835,4.803999900817871,55156575.0,0.030442015915583598,1.2399951680532022,9.857186648501363,68.37605734543041,63.113358185492984,-0.17706613035640917,-0.23559134292097283,-0.4540117026044417,-0.711721308919361,35.495797425198326,0.1679997444152832,0.10190397607026114,0.2152999162673952,0.04221752473548346,0.38838230779930694,0.12875872050143933,0.30184111203335107,-0.2721053292764646,97.8417105768703,24.572008385676654,0.08654119576595597,6,-0.14400005340576172,-0.2519998550415039,-0.6339998245239258,-0.7459999322891235,0.0279998779296875,3,-0.04896805084847977,-1.3396251878109398,4.796000003814697,-1.153844037706782,4.78000020980835,2.8571525885558584,4.714000225067139,-0.04896805084847977
4513,2017-06-09,4.8979997634887695,4.98799991607666,4.872000217437744,4.920000076293945,43932764.0,-0.00890330828699959,-2.1351522024898832,-0.15942254333862,61.9999768393475,63.01485251957319,-0.1329366765317923,-0.17438407006382484,-0.40047635644596014,-0.6624607717357254,36.40357614785218,0.11599969863891602,0.09840486610987131,0.15469977855682338,-0.017166826263828483,0.32656638337747523,0.06876647614649745,0.2406330809671493,-0.2114188582289831,71.69805096462106,1.1032123340483935,0.08593330241032573,6,-0.07999992370605469,-0.16199970245361328,-0.5349996089935303,-0.6419997215270996,0.024000167846679688,4,-0.036341360125001776,1.2399951680532022,4.941999912261963,-1.3396251878109398,4.796000003814697,-1.153844037706782,4.78000020980835,-0.036341360125001776
4514,2017-06-12,4.843999862670898,4.906000137329102,4.814000129699707,4.8959999084472665,33999234.0,-0.011024888408611933,1.5555378950435774,2.3636048376609704,54.15473151283668,61.98873567515636,-0.06298589937916521,-0.10430982225415164,-0.3377590044526606,-0.603524948759965,37.038645435778975,0.09200000762939453,0.09238006031747847,0.0870998859405514,-0.07011516017799835,0.24431493205910115,0.008492362881276527,0.16570740899982628,-0.1333054365457622,53.54836129496691,-12.776400775437395,0.07860752305927501,6,-0.014999866485595703,-0.09499979019165039,-0.42649996280670166,-0.5759999752044678,0.11600017547607422,0,-0.009496285119490855,-2.1351522024898832,4.8979997634887695,1.2399951680532022,4.941999912261963,-1.3396251878109398,4.796000003814697,-0.009496285119490855
4515,2017-06-13,4.849999904632568,4.880000114440918,4.823999881744385,4.843999862670898,27995156.0,0.0012386544450397885,-1.4347925240232613,-0.115385320764404,58.35866679904082,61.13824944521689,-0.05571989975189151,-0.102324653307587,-0.3353079393649825,-0.6042166650825251,36.64103861183179,0.0560002326965332,0.08039694499963268,0.0846999406814577,-0.07361362511975678,0.24301350648267217,0.005543157780850905,0.1638567235820645,-0.1171210393113098,45.23805919596126,-18.64466917685013,0.07915678290060714,6,-0.020999908447265625,-0.10099983215332031,-0.42199981212615967,-0.5769999027252197,0.1160001754760751,1,-0.012371122465843931,1.5555378950435774,4.843999862670898,-2.1351522024898832,4.8979997634887695,1.2399951680532022,4.941999912261963,-0.012371122465843931
4516,2017-06-14,4.8540000915527335,4.906000137329102,4.828000068664551,4.852000236511231,37510665.0,0.0008247808244994381,-2.119990844761487,0.3333068425650699,56.64557367921098,59.97791584531032,-0.04992000599305335,-0.09330935878562752,-0.33211923768785123,-0.6029910418295517,36.19354396526513,0.07800006866455078,0.08231845227005863,0.07740011215209908,-0.07164081839578085,0.226441042699979,0.0028796468781591145,0.15192057742603904,-0.10071154217104272,35.576916463971955,-24.13820342058876,0.07452046527393988,6,-0.025000095367430752,-0.10500001907348544,-0.4259999990463248,-0.5810000896453849,0.06599998474121183,2,0.003708307693758739,-1.4347925240232613,4.849999904632568,1.5555378950435774,4.843999862670898,-2.1351522024898832,4.8979997634887695,0.003708307693758739
4517,2017-06-15,4.863999843597412,4.869999885559082,4.803999900817871,4.8460001945495605,41506942.0,0.0020601054503646132,3.400038147312204,9.000476871729502,54.63574067641393,59.198343396458384,-0.05259588349973843,-0.09013069520884365,-0.3346012126639648,-0.606759625743547,36.36880226545935,0.06599998474121094,0.08262252861077712,0.07609987258911133,-0.06260669697081234,0.214806442149035,0.006746587809149496,0.14545315736907316,-0.09193438488012351,32.6086618499207,-21.27468022820768,0.06935328477996165,6,-0.034999847412109375,-0.11499977111816406,-0.4359997510910034,-0.5909998416900635,0.04600000381469638,3,0.022204005334223842,-2.119990844761487,4.8540000915527335,-1.4347925240232613,4.849999904632568,1.5555378950435774,4.843999862670898,0.022204005334223842
4518,2017-06-16,4.920000076293945,4.920000076293945,4.8420000076293945,4.8979997634887695,50531642.0,0.01151320610551565,6.09081451298279,1.2222634311751617,69.92755876671953,61.10810252757787,-0.08807201064052084,-0.13443648782986095,-0.3820200249970611,-0.6560120560934166,36.27412640020127,0.07800006866455078,0.08026114415094199,0.12030010223388654,-0.021313248056287648,0.26191345252406073,0.049493427088799,0.19110677737897408,-0.13065986098790727,100.0,39.698421151751305,0.07080667514508725,6,-0.08700013160705566,-0.16700005531311035,-0.4919999837875366,-0.6400001049041748,-0.059999942779541904,4,0.01016254331755384,3.400038147312204,4.863999843597412,-2.119990844761487,4.8540000915527335,-1.4347925240232613,4.849999904632568,0.01016254331755384
4519,2017-06-19,4.932000160217285,4.953999996185303,4.883999824523926,4.929999828338623,28858445.0,0.002439041410011278,2.0434854720169175,0.09092288352334302,69.02985838108384,61.80567575541957,-0.07364093910256653,-0.13758115123871306,-0.3844775584280278,-0.6601041531561673,35.94461617268265,0.07000017166137695,0.07558389802245369,0.12220017910003644,-0.027088077806165067,0.27148843600623795,0.04755605064693569,0.1968443075531372,-0.12800025939941406,85.33345201272836,22.673747357124874,0.07464412845310062,6,-0.07000017166137695,-0.17300009727478027,-0.5010000467300415,-0.626000165939331,-0.13400030136108398,0,-0.0020276213619172534,6.09081451298279,4.920000076293945,3.400038147312204,4.863999843597412,-2.119990844761487,4.8540000915527335,-0.0020276213619172534
4520,2017-06-20,4.892000198364258,4.9780001640319815,4.892000198364258,4.940000057220459,26221239.0,-0.00811029208305325,-2.5833424396252473,-23.995947556615018,62.271089782497626,61.71102819806459,-0.01797309074462472,-0.09405497658549322,-0.3357189178837263,-0.6118695048200262,35.322879974140946,0.08599996566772372,0.0780779088988739,0.07690019607543963,-0.07630540623424054,0.2301057983851198,0.0002973949205999915,0.15350299723027927,-0.07328029632568356,50.574807141585055,-10.950052301013642,0.07660280115483988,6,-0.00800013542175293,-0.12400031089782715,-0.4525001049041748,-0.569000244140625,-0.034000396728515625,1,0.013900211983934874,2.0434854720169175,4.932000160217285,6.09081451298279,4.920000076293945,3.400038147312204,4.863999843597412,0.013900211983934874
4521,2017-06-21,4.980000019073486,4.98199987411499,4.860000133514403,4.8979997634887695,35791273.0,0.017988515359965263,1.8372044024285643,-1.7083436813923687,66.22951357892285,61.47252333511931,-0.08619168014385892,-0.1719696523792571,-0.41375690931562126,-0.6902728995262555,34.563419178749236,0.12199974060058683,0.0931014807824555,0.1529000043869022,-0.012638198304140147,0.31843820707794457,0.07013090304138103,0.2356691057324234,-0.14773771591186513,98.87648576319405,37.37540598288684,0.0827691013455211,6,-0.0840001106262207,-0.20399999618530273,-0.4834998846054077,-0.6039998531341553,-0.09000015258788974,2,-0.0028112327130969117,-2.5833424396252473,4.892000198364258,2.0434854720169175,4.932000160217285,6.09081451298279,4.920000076293945,-0.0028112327130969117
4522,2017-06-22,4.926000118255615,4.9660000801086435,4.901999950408936,4.964000225067139,29061889.0,-0.010843353536355571,2.047638510444921,-0.4634144923153861,66.01309277450883,61.91842510569278,-0.038777940426480306,-0.11139463745554323,-0.3487343269526253,-0.625551912423095,33.73306424429301,0.0780000686645499,0.09583751407293128,0.09110009670257568,-0.07777716991220984,0.2599773633173612,0.0066614633951829205,0.17553873000996845,-0.08127880606079074,60.00013623931798,-3.3726145787357353,0.08443863330739275,6,-0.03300023078918457,-0.15000009536743164,-0.4104999303817749,-0.5439999103546143,-0.1119999885559082,3,-0.001218035285755259,1.8372044024285643,4.980000019073486,-2.5833424396252473,4.892000198364258,2.0434854720169175,4.932000160217285,-0.001218035285755259
4523,2017-06-23,4.8979997634887695,4.946000099182129,4.852000236511231,4.914000034332275,23027521.0,-0.005684196933548047,1.3499848008916588,0.42105857551573556,64.74355104564111,63.09496060933772,-0.012044157489641272,-0.08042969334388772,-0.31064758008049864,-0.5871079923969251,32.4169096380671,0.09399986267089755,0.09713538584982917,0.05859975814819318,-0.11204653470893167,0.22924605100531803,-0.026723388280369242,0.1439229045767556,0.09000015258789062,35.38435016084085,-30.070797694160788,0.08532314642856255,6,-0.004999876022338867,-0.08899974822998047,-0.3759995698928833,-0.49899959564208984,-0.07399988174438477,4,0.002449996836012769,2.047638510444921,4.926000118255615,1.8372044024285643,4.980000019073486,-2.5833424396252473,4.892000198364258,0.002449996836012769
4524,2017-06-26,4.949999809265137,4.960000038146973,4.894000053405762,4.900000095367432,26155387.0,0.010616588053758536,-1.1290387085361822,-3.1249292206824615,63.93439034819267,63.71448544813237,-0.053000426393502664,-0.11883266532314263,-0.35168454257982784,-0.6282880020302422,32.456740346705956,0.06599998474121094,0.0825265029154032,0.09809980392456019,-0.0660539423495754,0.2622535501986958,0.01602293078749195,0.18017667706162843,0.03528011322021474,75.38449688037574,10.024282371636957,0.08207687313706781,6,-0.056999921798706055,-0.13199996948242188,-0.4279996156692505,-0.5469996929168701,-0.06199979782104492,0,-0.018181753377500498,1.3499848008916588,4.8979997634887695,2.047638510444921,4.926000118255615,1.8372044024285643,4.980000019073486,-0.018181753377500498
4525,2017-06-27,4.800000190734863,4.940000057220459,4.78000020980835,4.923999786376953,39620847.0,-0.03030295440608144,1.0512782892565016,-2.48000610355055,50.26882978130222,63.00595834836473,0.09963896804686811,0.03882833384210471,-0.19062692758539335,-0.46855008334701687,32.45149388634615,0.1699995994567871,0.07243989295763953,-0.05549981594085729,-0.21115048342062348,0.1001508515389089,-0.13332514968074083,0.02232551779902625,0.18261413803100535,9.900997110645289,-53.0523807484966,0.07782533373988314,6,0.08099985122680664,0.017999649047851562,-0.2620002031326294,-0.3750002384185791,0.07999992370605469,1,-0.0004167357914950376,-1.1290387085361822,4.949999809265137,1.3499848008916588,4.8979997634887695,2.047638510444921,4.926000118255615,-0.0004167357914950376
4526,2017-06-28,4.8400001525878915,4.857999801635742,4.697999954223633,4.769999980926514,46283051.0,0.008333325054910912,2.0188801468305915,-0.5645193542680982,42.006288570183706,61.602685892116924,0.06419506925174723,0.005572304170198272,-0.2161036378825667,-0.49895929607859824,31.709445351911803,0.15999984741210938,0.07396137414930415,-0.01959986686706472,-0.16861533117056826,0.12941559743643882,-0.09410759901881693,0.054907865284687496,0.1345096114196762,52.98512375519777,-5.325638597043749,0.07450773215175188,6,-2.384185799897409e-07,-0.02200031280517667,-0.279000163078309,-0.377000331878663,0.09999990463256747,2,0.0037189356364433213,1.0512782892565016,4.800000190734863,-1.1290387085361822,4.949999809265137,1.3499848008916588,4.8979997634887695,0.0037189356364433213
4527,2017-06-29,4.742000102996826,4.8460001945495605,4.708000183105469,4.8460001945495605,42113917.0,-0.020247943492040177,1.653844037706782,-1.485711950191056,38.728346801228504,58.13610678484015,0.15988293299209477,0.10584893699060505,-0.10628947014051349,-0.39062749278730635,30.687960119905398,0.1380000114440918,0.06946156901591216,-0.11559991836547834,-0.26997787452733313,0.03877803779637645,-0.1927888964464053,-0.03841094028455139,0.21591907242370567,16.793944534028327,-38.17835161382501,0.0771889780809274,6,0.09799981117248535,0.07599973678588867,-0.1790001392364502,-0.27900028228759766,0.24200010299682617,3,0.031210409167903297,2.0188801468305915,4.8400001525878915,1.0512782892565016,4.800000190734863,-1.1290387085361822,4.949999809265137,0.031210409167903297
4528,2017-06-30,4.693999767303467,4.75,4.693999767303467,4.745999813079834,45582707.0,-0.010122381832725846,-1.1538532076440597,0.5,39.06705397501962,54.80690629527746,0.19272039188303847,0.159174918881412,-0.04491940061473265,-0.3330125185842885,30.441762379948834,0.0560002326965332,0.06478689846296426,-0.16180024147033656,-0.323125744426326,-0.000474738514347095,-0.2424629929483313,-0.08113748999234183,0.2483242548452509,0.0,-52.87412498512766,0.08066275147799488,6,0.14400005340576172,0.12400007247924805,-0.1269996166229248,-0.22699975967407227,0.28800010681152344,4,0.025564628961448843,1.653844037706782,4.742000102996826,2.0188801468305915,4.8400001525878915,1.0512782892565016,4.800000190734863,0.025564628961448843
4529,2017-07-03,4.760000228881836,4.7820000648498535,4.690000057220459,4.705999851226807,25874002.0,0.014060601800217842,-1.1395359152782014,-1.0384678868796537,43.96785635071658,52.77321369174622,0.11147917097760107,0.10202840949796421,-0.09483116890868182,-0.3906413951811638,30.405615602149705,0.09200000762939453,0.06235624471216461,-0.09809978008270281,-0.25205652670471235,0.05585696653930672,-0.17507815339370758,-0.021121406771698048,0.1624578528792613,28.00006866455078,-24.772544893150332,0.07697837331100461,7,0.07599973678588867,0.057999610900878906,-0.17750024795532227,-0.2820003032684326,0.25,0,0.01344530457671489,-1.1538532076440597,4.693999767303467,1.653844037706782,4.742000102996826,2.0188801468305915,4.8400001525878915,0.01344530457671489
4530,2017-07-04,4.74399995803833,4.75,4.711999893188477,4.75,14956883.0,-0.0033614012760803114,11.666613685130732,-0.1111111111111111,42.74406266061005,50.16371914526703,0.11653245933958623,0.1214185372183536,-0.07104275335628074,-0.3671717504034744,29.74903950248101,0.048000335693359375,0.04440766771294058,-0.11230003833770752,-0.27087405975909196,0.04627398308367692,-0.1915870490483993,-0.033013027627015745,0.15521232126870288,32.142847005997375,-21.86285941879578,0.07928701071069202,7,0.0840001106262207,0.07399988174438477,-0.15749990940093994,-0.26600003242492676,0.23000001907348633,1,0.030354143060596916,-1.1395359152782014,4.760000228881836,-1.1538532076440597,4.693999767303467,1.653844037706782,4.742000102996826,0.030354143060596916
4531,2017-07-05,4.690000057220459,4.734000205993652,4.670000076293945,4.7160000801086435,26037758.0,-0.011382778519289927,1.064511167169138,4.333306842565514,39.152146537464986,47.179169563373264,0.13976790313895648,0.1760986864576548,-0.009012372373904398,-0.3061003194089924,28.64559139013364,0.07399988174438477,0.02372289204112299,-0.16099994182586652,-0.3344479182566369,0.012448034604903846,-0.2477239300412517,-0.07427595361048134,0.18829099987791675,11.363617891134899,-43.475363957365836,0.08672398821538511,7,0.125,0.13899993896484375,-0.06100010871887207,-0.21200013160705566,0.23399972915649414,2,0.04051173878515102,11.666613685130732,4.74399995803833,-1.1395359152782014,4.760000228881836,-1.1538532076440597,4.693999767303467,0.04051173878515102
4532,2017-07-06,4.699999809265137,4.708000183105469,4.639999866485597,4.676000118255615,28250830.0,0.002132143267095099,2.3999785425631655,-0.923064226240661,35.44972777410551,43.92430031098042,0.10542525841788741,0.1549854969428397,-0.009990646180714435,-0.3086431305452937,26.995035488339468,0.06800031661987216,0.009124210507837738,-0.138900184631348,-0.3192459479357881,0.041445578673092065,-0.2290730662835685,-0.04872730297912753,0.1532963301367074,42.25342180553094,-6.589078640036561,0.09017288165222015,7,0.10000014305114746,0.11400008201599121,-0.048999786376953125,-0.21699976921081543,0.18800020217895508,3,0.05106388461595435,1.064511167169138,4.690000057220459,11.666613685130732,4.74399995803833,-1.1395359152782014,4.760000228881836,0.05106388461595435
4533,2017-07-07,4.71999979019165,4.739999771118164,4.696000099182129,4.7160000801086435,29471498.0,0.004255315263436366,1.0,0.16665673243126775,36.12563778495532,40.834438915065164,0.0642804581974632,0.12750363933432407,-0.020228357415643217,-0.32080256018844544,24.86708944727654,0.043999671936035156,-0.0173568558306334,-0.1100002050399782,-0.29555887743192333,0.07555846735196692,-0.20277954123595077,-0.017220868844005643,0.1034348710019195,56.337895740708134,11.610951790693008,0.09277933619597277,7,0.07000017166137695,0.09400010108947754,-0.05549979209899902,-0.22799968719482422,0.3100004196166992,4,0.055932293969717106,2.3999785425631655,4.699999809265137,1.064511167169138,4.690000057220459,11.666613685130732,4.74399995803833,0.055932293969717106
4534,2017-07-10,4.797999858856201,4.834000110626222,4.739999771118164,4.745999813079834,34138533.0,0.01652543901095882,-1.937504656603464,13.000953743445901,44.13963352531666,40.15341710884455,-0.041960885605300646,0.04836011639704996,-0.08626242518776728,-0.389438948350894,23.589099544020538,0.1140003204345712,-0.03985516242685261,-0.029700136184692028,-0.2156680517516536,0.15626777938226954,-0.12268409396817326,0.0632838215987892,-0.15799999237060458,81.44319254365222,35.908696723669294,0.0929839577834808,7,-0.04900002479553223,0.016000032424926758,-0.1334998607635498,-0.30299973487854004,0.2670001983642578,0,0.038349316521791854,1.0,4.71999979019165,2.3999785425631655,4.699999809265137,1.064511167169138,4.690000057220459,0.038349316521791854
4535,2017-07-11,4.789999961853027,4.817999839782715,4.757999897003174,4.800000190734863,24391929.0,-0.0016673399830154922,1.6087199900485134,-0.19231192458643584,36.842112215144546,39.57961973606241,-0.039703998242333505,0.05442488535774981,-0.0680770471987504,-0.3729848597391392,22.24204547837281,0.059999942779541016,-0.06139214791198011,-0.03470003604888916,-0.22108860503112382,0.1516885329333455,-0.1278943205400065,0.05849424844222817,-0.14612009048461783,77.3195394840329,36.94071102175784,0.09319428449111725,7,-0.04699993133544922,0.023999929428100586,-0.12549996376037598,-0.2949998378753662,0.24000024795532227,1,0.04592907490205933,-1.937504656603464,4.797999858856201,1.0,4.71999979019165,2.3999785425631655,4.699999809265137,0.04592907490205933
4536,2017-07-12,4.872000217437744,4.877999782562256,4.7839999198913565,4.797999858856201,26578922.0,0.017119051406629726,1.1860563114763394,-7.3998664886515355,46.40001118976442,40.43202689034418,-0.13040071451543334,-0.027571297663840255,-0.13905135569967886,-0.4463195422591637,20.8486167821054,0.09399986267089933,-0.0857828606498181,0.046400213241577504,-0.14075631209034434,0.23355673857349935,-0.04717804942438342,0.13997847590753842,-0.2243179412841787,97.4791734285405,57.12102473773318,0.09357826266596084,7,-0.11300039291381836,-0.05800032615661621,-0.2045001983642578,-0.377000093460083,0.19299983978271484,2,0.02093591032877984,1.6087199900485134,4.789999961853027,-1.937504656603464,4.797999858856201,1.0,4.71999979019165,0.02093591032877984
4537,2017-07-13,4.9720001220703125,4.9720001220703125,4.869999885559082,4.889999866485597,50767010.0,0.020525431069286837,1.4878028924154052,1.1081061924092928,54.50123559917858,42.146935959695185,-0.21718324887793017,-0.12549966916133926,-0.22985976351148985,-0.5363776512938223,20.03199113550334,0.10200023651123047,-0.08715399880439278,0.14100010395050067,-0.056753691657771554,0.3387538995587729,0.04212320614636411,0.23987700175463722,-0.31510514566039927,100.0,56.574945512950386,0.09887689780413632,7,-0.1660001277923584,-0.15800023078918457,-0.28000009059906006,-0.4609999656677246,0.09800004959106445,3,-0.009654130031149788,1.1860563114763394,4.872000217437744,1.6087199900485134,4.789999961853027,-1.937504656603464,4.797999858856201,-0.009654130031149788
4538,2017-07-14,4.96999979019165,4.97599983215332,4.940000057220459,4.943999767303467,30774754.0,-0.0004023193542942449,-1.1176685085972342,0.3170724615769339,51.295334227299136,42.96110016820436,-0.19211840925030454,-0.1260226703884122,-0.2199201434145852,-0.5244739677360055,18.810841293643787,0.03599977493286133,-0.08489537092960564,0.13649978637695348,-0.06716717871404931,0.3401667514679563,0.03466630383145208,0.23833326892245488,-0.29419850504211276,97.45760999579737,55.676183010891805,0.10183348254550145,7,-0.16199994087219238,-0.15599989891052246,-0.2259998321533203,-0.41499972343444824,0.07000017166137695,4,-0.016498950142691315,1.4878028924154052,4.9720001220703125,1.1860563114763394,4.872000217437744,1.6087199900485134,4.789999961853027,-0.016498950142691315
4539,2017-07-17,4.921999931335449,4.96999979019165,4.914000034332275,4.941999912261963,33288022.0,-0.009657919694670669,-2.1111169980264117,-0.769229358471188,59.104444257821875,44.77892034567234,-0.13267440658347063,-0.08306942987674759,-0.16405268137967433,-0.4659190369846957,17.161081611695817,0.055999755859375,-0.07255610248598643,0.08899993896484393,-0.11369561251985694,0.2916954904495448,-0.012347836777506949,0.1903477147071948,-0.22218276242560897,75.22939592588462,28.200192899477912,0.1013477757423505,7,-0.11400008201599121,-0.11100006103515625,-0.14499998092651367,-0.3469998836517334,0.05800008773803711,0,0.021942356761390114,-1.1176685085972342,4.96999979019165,1.4878028924154052,4.9720001220703125,1.1860563114763394,4.872000217437744,0.021942356761390114
4540,2017-07-18,4.960000038146973,4.964000225067139,4.906000137329102,4.9099998474121085,39017344.0,0.007720460654539796,-1.0000164427709357,-2.500011920940368,58.9820115639945,46.98223868195339,-0.15289084420793397,-0.12196728051551453,-0.19300113625129534,-0.49329142085652045,15.220561124594076,0.05800008773803711,-0.05466598849134119,0.12360005378723127,-0.08544431305734967,0.3326444206318122,0.019077870364940352,0.22812223720952218,-0.2380882561776536,91.66677014700007,43.51589767124255,0.1045221834222905,7,-0.15200018882751465,-0.1490001678466797,-0.17100000381469727,-0.38499999046325684,0.11999988555908203,1,0.021169358521358816,-2.1111169980264117,4.921999931335449,-1.1176685085972342,4.96999979019165,1.4878028924154052,4.9720001220703125,0.021169358521358816
4541,2017-07-19,4.9660000801086435,4.9780001640319815,4.949999809265137,4.9679999351501465,24140140.0,0.0012096858700654245,1.545450604707741,-0.03999694825381051,69.44440305241395,50.75942482398766,-0.12921099137995196,-0.13604504004966333,-0.19033793761366358,-0.48893610141710475,13.73376920120728,0.028000354766844815,-0.043844949198140526,0.13030009269714427,-0.07680438876784024,0.33740457416212877,0.026747851964652014,0.23385233342963652,-0.22376125412460457,88.88883983169613,35.25253301525832,0.1035522407324923,7,-0.1289999485015878,-0.1550002098083505,-0.17700004577636808,-0.39100003242492765,0.12899971008300692,2,0.01288766183392931,-1.0000164427709357,4.960000038146973,-2.1111169980264117,4.921999931335449,-1.1176685085972342,4.96999979019165,0.01288766183392931
4542,2017-07-20,4.920000076293945,4.995999813079834,4.918000221252441,4.980000019073486,36750391.0,-0.009262988939317873,-1.437500465663813,30.002145922760107,69.68640941311726,54.488399449338985,-0.05444789121187377,-0.09540927516069875,-0.13577268458810465,-0.4337011223149334,12.00548028528439,0.07799959182739258,-0.03049073355624543,0.08460009098052979,-0.12197032825178944,0.291170510212849,-0.018685118635629827,0.1878853005966894,-0.15418511650511224,15.555543781756146,-43.012051928495,0.10328520961615983,7,-0.05200028419494629,-0.10200023651123047,-0.13100004196166992,-0.3450000286102295,0.15999984741210938,3,0.02947154038171007,1.545450604707741,4.9660000801086435,-1.0000164427709357,4.960000038146973,-2.1111169980264117,4.921999931335449,0.02947154038171007
4543,2017-07-21,4.9099998474121085,4.9660000801086435,4.9099998474121085,4.932000160217285,38576698.0,-0.002032566814383019,-4.090857861198762,0.3666722297721659,64.47871081056684,56.748296925477895,-0.016384890214696135,-0.08902847071160558,-0.11727577085495522,-0.4143025781504184,10.932975268422915,0.05600023269653498,-0.007671641833610465,0.07399985790252561,-0.13340417854018316,0.2814038943452344,-0.029702160318828774,0.17770187612388,-0.11656270522835488,4.4441383256587725,-55.594535078307686,0.10370201822135423,7,-0.03299999237060458,-0.09200000762939364,-0.1209998130798331,-0.33499979972839267,0.12000036239624112,4,0.03258662509604737,-1.437500465663813,4.920000076293945,1.545450604707741,4.9660000801086435,-1.0000164427709357,4.960000038146973,0.03258662509604737
4544,2017-07-24,4.860000133514403,4.874000072479248,4.823999881744385,4.8460001945495605,31591237.0,-0.010183241436159784,1.3809718437783833,-0.6363518141227827,60.50726140003511,59.37775794602129,0.0484270704624743,-0.04860923933529637,-0.05937861879369155,-0.35573856665397674,9.283659835789365,0.08599996566772372,0.018168829818133503,0.028500127792357333,-0.1722894263533492,0.22928968193806387,-0.07189464928049638,0.12889490486521105,-0.04225547082311998,20.930387291729684,-40.87563333433674,0.10039477707285346,7,0.029999732971192294,-0.042000293731688565,-0.0670001506805411,-0.2850000858306876,0.22499990463256925,0,0.037037000698282085,-4.090857861198762,4.9099998474121085,-1.437500465663813,4.920000076293945,1.545450604707741,4.9660000801086435,0.037037000698282085
4545,2017-07-25,4.797999858856201,4.892000198364258,4.797999858856201,4.868000030517578,26252784.0,-0.012757257809655309,-1.6857173997452333,-5.000034059945821,59.6428322062387,60.84918250340732,0.12480617046937414,0.013948646028808298,0.006415297861456892,-0.2859904583062738,9.146216914148917,0.09400033950805664,0.04254662910075524,-0.0334001302719118,-0.23425773127640248,0.16745747073257888,-0.13382893077415758,0.06702867023033399,0.1979999542236328,0.0,-65.36992534423767,0.10042880050224536,7,0.0989999771118164,0.019999980926513672,0.012500166893005371,-0.22299981117248535,0.2870001792907715,1,0.03793250637165979,1.3809718437783833,4.860000133514403,-4.090857861198762,4.9099998474121085,-1.437500465663813,4.920000076293945,0.03793250637165979
4546,2017-07-26,4.857999801635742,4.857999801635742,4.788000106811523,4.806000232696533,21732032.0,0.01250519894634694,1.6923182731015762,-0.7428491631528396,62.950806088500855,61.788023668887575,0.06996945426855472,-0.047045725799605975,-0.047274721749810844,-0.33791081668057465,9.554142868976042,0.06999969482421875,0.05675439967627405,0.02569983005523646,-0.17548106434040278,0.2268807244508757,-0.07489061714258316,0.12629027725305608,0.13404001235961882,33.6537469595857,-33.2093071807479,0.10059044719781976,7,0.03400015830993652,-0.039999961853027344,-0.031999826431274414,-0.28299975395202637,0.2820000648498544,2,0.04569784502575791,-1.6857173997452333,4.797999858856201,1.3809718437783833,4.860000133514403,-4.090857861198762,4.9099998474121085,0.04569784502575791
4547,2017-07-27,4.889999866485597,4.889999866485597,4.826000213623047,4.843999862670898,22595344.0,0.00658708648754569,1.7825933719639817,0.8846227911711205,63.66558573476539,63.16249605860605,0.0280658444646793,-0.07103132809025503,-0.07278530952495199,-0.36146738921018784,9.90048174281098,0.06399965286254972,0.07970135953017277,0.0502999067306531,-0.14775927548669987,0.24835908894800607,-0.048729684378023386,0.14932949783932958,0.09387835922241106,57.303244368365014,-10.441268462456534,0.09902959110867665,7,0.0020000934600821196,-0.07200002670288175,-0.05399990081787198,-0.31499981880188077,0.22000026702880682,3,0.041922275931141506,1.6923182731015762,4.857999801635742,-1.6857173997452333,4.797999858856201,1.3809718437783833,4.860000133514403,0.041922275931141506
4548,2017-07-28,4.814000129699707,4.888000011444092,4.7820000648498535,4.888000011444092,30832086.0,-0.015541868887720467,1.8648679996649247,-1.608692947993625,51.29034366864451,62.29426265980857,0.08896560063004522,0.015198733658095875,0.007471635219953754,-0.2776039139717623,10.242148726860082,0.10799980163574308,0.08729991800972137,-0.031699848175049006,-0.2181019428230897,0.1547022464729917,-0.12490089549906891,0.0615011991489709,0.1620429712524416,29.090932735698154,-35.39562952160906,0.09320104732402028,7,0.07499980926513672,0.0039997100830078125,0.020499825477600098,-0.2390000820159912,0.30099964141845703,4,0.05525546049848984,1.7825933719639817,4.889999866485597,1.6923182731015762,4.857999801635742,-1.6857173997452333,4.797999858856201,0.05525546049848984
4549,2017-07-31,4.823999881744385,4.860000133514403,4.806000232696533,4.809999942779541,23889626.0,0.0020772230526096003,-3.9092249002946997,-0.18918866672251256,52.7331115760229,61.599940438922836,0.07107715616136989,0.010792870034967095,0.0004501190390389098,-0.2800809630793957,10.929260413432146,0.053999900817870206,0.07944862739082392,-0.024900078773498535,-0.2072611541676812,0.15746099662068413,-0.11608061647058943,0.06628045892359236,0.1404006370416262,38.18160537871662,-23.66209717358364,0.09118053769709117,7,0.06500005722045898,-0.006000041961669922,0.027000069618225098,-0.24899983406066895,0.3210000991821289,0,0.0427032199655597,1.8648679996649247,4.814000129699707,1.7825933719639817,4.889999866485597,1.6923182731015762,4.857999801635742,0.0427032199655597
4550,2017-08-01,4.888000011444092,4.888000011444092,4.806000232696533,4.857999801635742,21924784.0,0.013267025553193923,4.466613685130732,2.1428814713896456,51.32448605804148,59.586616328437,-0.004705014332171409,-0.04412848658020785,-0.06157199863726959,-0.33639727093107297,11.523362448541707,0.0819997787475586,0.07583368687127745,0.03190004825592041,-0.14428879859406774,0.20808889510590856,-0.05619437516907411,0.11999447168091493,0.06545648010575,98.14827896790976,39.12631295139131,0.08809442342499424,8,0.0009999275207519531,-0.07000017166137695,-0.03250014781951904,-0.312999963760376,0.3020000457763672,1,0.040302787692645614,-3.9092249002946997,4.823999881744385,1.8648679996649247,4.814000129699707,1.7825933719639817,4.889999866485597,0.040302787692645614
4551,2017-08-02,4.880000114440918,4.901999950408936,4.8540000915527335,4.881999969482422,19843286.0,-0.0016366401359336757,1.2857175295186074,-0.0666613685130732,41.015625727595705,56.400973696712384,-0.011384289549642546,-0.02230817519469941,-0.05016332229627096,-0.3205543202547272,11.716021970043089,0.04799985885620295,0.0687297265316893,0.014400148391723988,-0.143633131723103,0.17243342850655097,-0.0646164916656895,0.09341678844913748,0.06316899150692468,81.6667858760693,26.67870861976077,0.07901664005741339,8,-0.006000041961669922,-0.062000274658203125,-0.030500173568725586,-0.30500006675720215,0.2950000762939453,2,0.04200818010217211,4.466613685130732,4.888000011444092,-3.9092249002946997,4.823999881744385,1.8648679996649247,4.814000129699707,0.04200818010217211
4552,2017-08-03,4.940000057220459,4.941999912261963,4.852000236511231,4.880000114440918,24524964.0,0.01229506995337748,1.8125051223019162,-30.00214592274678,47.36844306728596,54.49983283634784,-0.07626943260047447,-0.06683253856389015,-0.10695414391189217,-0.37231462798753334,11.76358763747265,0.08999967575073153,0.05972026527136798,0.06240007877349818,-0.07817087308225279,0.20297103062924915,-0.00788539715437686,0.13268555470137322,-0.15799999237060547,98.75008940705243,47.10444250351729,0.07028547592787533,8,-0.07800006866455078,-0.12200021743774414,-0.1110001802444458,-0.36500000953674316,0.30499982833862305,3,0.0404857908802676,1.2857175295186074,4.880000114440918,4.466613685130732,4.888000011444092,-3.9092249002946997,4.823999881744385,0.0404857908802676
4553,2017-08-04,4.984000205993652,4.992000102996826,4.920000076293945,4.941999912261963,27295183.0,0.008906912603954709,1.482755785752456,0.7000055631054845,55.47705621286817,53.94092114888485,-0.12143938492195172,-0.09490623798600417,-0.14839276526673473,-0.407544025468324,12.429768672289821,0.07200002670288086,0.04402714909070493,0.0932002067565918,-0.034003974330309106,0.2204043878434927,0.029598116213141346,0.15680229730004225,-0.19880014419555625,95.69897710667317,45.09348589396364,0.06360209054345058,8,-0.0970001220703125,-0.1660003662109375,-0.15500032901763916,-0.4090001583099365,0.2109999656677246,4,0.025280883289135136,1.8125051223019162,4.940000057220459,1.2857175295186074,4.880000114440918,4.466613685130732,4.888000011444092,0.025280883289135136
4554,2017-08-07,4.98199987411499,4.992000102996826,4.961999893188477,4.98799991607666,18211202.0,-0.000401350681377699,3.285616974898675,-0.14285714285714285,52.07545540179811,53.10010150394701,-0.11210221415674582,-0.08265190173970538,-0.14031963239842948,-0.39650392460546335,12.833355595699485,0.03000020980834961,0.030827275093590067,0.08199987411498988,-0.04354906232916722,0.20754881055914698,0.019225405892911773,0.14477434233706798,-0.18852781066894497,94.62352911015971,47.17911601346981,0.06277446822207836,8,-0.09499979019165039,-0.1640000343322754,-0.15400004386901855,-0.4069998264312744,0.17799997329711825,0,0.026696085982298445,1.482755785752456,4.984000205993652,1.8125051223019162,4.940000057220459,1.2857175295186074,4.880000114440918,0.026696085982298445
4555,2017-08-08,5.010000228881836,5.010000228881836,4.9679999351501465,4.9780001640319815,23743921.0,0.005620304189955405,1.6250130384896213,-5.333306842565514,53.985516948866945,52.10395826620991,-0.11942682481717437,-0.09836872729571855,-0.16269928483351226,-0.41667889397525215,13.331093773047009,0.04200029373168945,0.023351304140481588,0.09900021553039551,-0.024503101653108317,0.22250353271389933,0.037248556938643596,0.16075187412214742,-0.20858704385375937,100.0,55.41045123176307,0.061751658591751975,8,-0.11400008201599121,-0.18500018119812012,-0.1830003261566162,-0.4350001811981201,0.12999963760376065,1,0.02694605706132025,3.285616974898675,4.98199987411499,1.482755785752456,4.984000205993652,1.8125051223019162,4.940000057220459,0.02694605706132025
4556,2017-08-09,4.973999977111816,4.989999771118164,4.923999786376953,4.98799991607666,25342356.0,-0.007185678667734119,6.333474621171983,-0.43749720603792613,54.9815335835405,51.13906358274048,-0.07290864833520772,-0.057271438878558456,-0.12234789912100652,-0.37234446631806506,13.008368240460404,0.08600044250488281,0.020881556688711278,0.05789997577667272,-0.06723565021758837,0.1830356017709338,-0.004667837220457827,0.12046778877380326,-0.16007156945251388,77.2150294250791,27.7568609198847,0.06256781299713055,8,-0.07799983024597168,-0.14899992942810059,-0.1510000228881836,-0.3989999294281006,0.13100004196166992,2,0.0434258305393207,1.6250130384896213,5.010000228881836,3.285616974898675,4.98199987411499,1.482755785752456,4.984000205993652,0.0434258305393207
4557,2017-08-10,4.923999786376953,4.9780001640319815,4.918000221252441,4.953999996185303,18535568.0,-0.010052310206060011,-1.8571850270779218,2.1428814713896456,51.20274238372405,51.1293301066382,-0.019644172558278328,-0.01164894165556074,-0.06926158558971007,-0.31389689549638256,11.818476658928052,0.05999994277954013,0.022885395057210545,0.01029980182647705,-0.11213366000466607,0.13273326365762017,-0.05091692908909451,0.07151653274204861,-0.09830706944429846,6.521265898889799,-46.62198341713904,0.061216730915571616,8,-0.015999555587768555,-0.0989997386932373,-0.10199975967407227,-0.26399993896484375,0.22600030899047852,3,0.05097490155307138,6.333474621171983,4.973999977111816,1.6250130384896213,5.010000228881836,3.285616974898675,4.98199987411499,0.05097490155307138
4558,2017-08-11,4.888000011444092,4.940000057220459,4.880000114440918,4.921999931335449,19981972.0,-0.007311083772274074,-1.4000114441572808,1.1333227370261465,52.4647745436474,51.099514880818695,0.031241779649701762,0.01885957373568381,-0.02885400585083353,-0.27005232813864666,10.33860519652306,0.059999942779541016,0.01685228418783513,-0.021599984169005992,-0.14156216860753545,0.09836220026952347,-0.08158107638827072,0.03838110805025874,-0.05124884379448602,6.153761508271283,-48.954788855230106,0.059981092219264724,8,0.020000219345092773,-0.034999847412109375,-0.08100008964538574,-0.21700000762939453,0.2519998550415048,4,0.07303598062175931,-1.8571850270779218,4.923999786376953,6.333474621171983,4.973999977111816,1.6250130384896213,5.010000228881836,0.07303598062175931
4559,2017-08-14,5.03000020980835,5.054999828338623,4.8959999084472665,4.920000076293945,28113986.0,0.02905077701141523,-1.0126512369058907,-3.2353056673632246,67.90124183564438,52.94137663388568,-0.08768532822675468,-0.12082965757093334,-0.16418966521426626,-0.40378138578151734,9.611558121016268,0.16699981689453125,0.011207980510871351,0.11500020027160662,-0.01648215573288425,0.2464825562760975,0.04925902226936074,0.1807413782738525,-0.18285409848481038,85.71448034201542,22.65872866490445,0.06574117800224563,8,-0.07650017738342285,-0.13250041007995605,-0.22800028324127197,-0.35900020599365234,0.08999967575073242,0,0.03280317196235538,-1.4000114441572808,4.888000011444092,-1.8571850270779218,4.923999786376953,6.333474621171983,4.973999977111816,0.03280317196235538
4560,2017-08-16,5.065000057220459,5.079999923706055,5.03000020980835,5.050000190734863,20065181.0,0.0069582198712161425,1.222229286539297,0.13636225708427435,66.61316605014665,55.785547780835785,-0.10609428275780175,-0.1555341520701905,-0.19410856628433582,-0.4310528922772505,9.043541255499832,0.04999971389770508,0.02249299643291991,0.14475004673004133,-0.0018176374709950593,0.2913177309310777,0.07146620462952313,0.21803388883055952,-0.20122564853571312,92.50005960470162,24.662472575056768,0.07328384210051826,8,-0.0989999771118164,-0.14600014686584473,-0.28350019454956055,-0.3940000534057617,0.059999942779541016,2,0.018756128157633833,-1.0126512369058907,5.03000020980835,-1.4000114441572808,4.888000011444092,-1.8571850270779218,4.923999786376953,0.018756128157633833
4561,2017-08-17,5.03000020980835,5.119999885559082,5.03000020980835,5.059999942779541,22429198.0,-0.006910137614354994,-5.000031789426837,-2.0,61.18212882516836,57.32040175393383,-0.05317078364990202,-0.12173515967717385,-0.15484551580492845,-0.38822622760309056,8.446344505702678,0.08999967575073242,0.03256297265556718,0.10655019283294642,-0.04685820280461783,0.2599585884705107,0.029845995014164295,0.18325439065172855,-0.14460324962147286,62.50009934116937,-6.394479905564417,0.0767041978187822,8,-0.03000020980834961,-0.07900023460388184,-0.2515002489089966,-0.35900020599365234,0.06999969482421875,3,0.02186871810914659,1.222229286539297,5.065000057220459,-1.0126512369058907,5.03000020980835,-1.4000114441572808,4.888000011444092,0.02186871810914659
4562,2017-08-18,5.065000057220459,5.065000057220459,4.995999813079834,5.0,22308557.0,0.0069582198712161425,1.1230825661152477,-2.166687859617891,71.45296637282112,59.0955028828175,-0.07663353916241,-0.1531679931693457,-0.18979429438189666,-0.41546755060596485,8.10079634667984,0.069000244140625,0.041060042964451426,0.1343000411987303,-0.03161712734069866,0.30021720973815924,0.05134145692901537,0.2172586254684452,-0.1514507459889174,77.08338300391802,3.0236253932288832,0.0829585842697147,8,-0.06500005722045898,-0.11400008201599121,-0.27850019931793213,-0.3880000114440918,0.029999732971191406,4,0.007897327028852708,-5.000031789426837,5.03000020980835,1.222229286539297,5.065000057220459,-1.0126512369058907,5.03000020980835,0.007897327028852708
4563,2017-08-21,5.070000171661377,5.070000171661377,5.025000095367432,5.039999961853027,14358776.0,0.0009871894144977134,1.9999841055392196,0.4615412830576239,71.20688946438113,61.221217778660055,-0.07616078078903232,-0.1534332872349946,-0.19326571196776676,-0.41308031695565006,7.868919839772243,0.04500007629394531,0.05829799641681355,0.13130013942718488,-0.0454878326389343,0.30808811149330406,0.04290615339412529,0.21969412546024447,-0.13167679151053058,77.67869687203299,-0.881425999949812,0.08839398603305965,8,-0.07000017166137695,-0.11900019645690918,-0.26000022888183594,-0.37600016593933105,0.024999618530273438,0,0.015779077119802087,1.1230825661152477,5.065000057220459,-5.000031789426837,5.03000020980835,1.222229286539297,5.065000057220459,0.015779077119802087
4564,2017-08-22,5.039999961853027,5.085000038146973,5.010000228881836,5.079999923706055,17122746.0,-0.005917200945284917,1.9999809265864312,-1.3333227370261465,63.919384968477274,62.32498089195009,-0.041424249352537856,-0.11516087471037295,-0.16031304740393004,-0.3759838181203836,8.753898925630546,0.07499980926513672,0.06769837888106522,0.0922999382019043,-0.08593966596331182,0.2705395423671204,0.0031801361192957955,0.1814197402845128,-0.0798754010531928,35.48397020538595,-38.92130534912031,0.08911980208260821,8,-0.039999961853027344,-0.08899998664855957,-0.22900009155273438,-0.3299999237060547,0.07000017166137606,1,0.019841251069335986,1.9999841055392196,5.070000171661377,1.1230825661152477,5.065000057220459,-5.000031789426837,5.03000020980835,0.019841251069335986
4565,2017-08-23,4.980000019073486,5.074999809265137,4.9660000801086435,5.050000190734863,21010042.0,-0.011904750641601458,-1.224483142841873,1.7500059604701619,58.361182011946426,62.7004973839952,0.015502937498757419,-0.043033160155020234,-0.09819041010425167,-0.30941991121680523,9.34867002598751,0.10899972915649325,0.06710116200882155,0.0231999874114992,-0.14088047474387366,0.18728044956687206,-0.058840243666187675,0.10524021848918608,0.1399998664855957,9.090880942280432,-61.7357357433619,0.08204023107768665,8,0.019999980926513672,-0.029000043869018555,-0.17050015926361084,-0.24399995803833008,0.059999942779541016,2,0.028112422881404475,1.9999809265864312,5.039999961853027,1.9999841055392196,5.070000171661377,1.1230825661152477,5.065000057220459,0.028112422881404475
4566,2017-08-24,5.079999923706055,5.119999885559082,4.998000144958496,5.010000228881836,29639457.0,0.020080302058145927,-1.5957429539597834,-0.9999931880573021,60.97175977309163,63.78594376059159,-0.0758567800242469,-0.13233341679447186,-0.19499080493558552,-0.40294220740023334,10.034978778551373,0.1399998664855957,0.0717997210040009,0.11209988594055176,-0.05386391228493537,0.2780636841660389,0.029117986827808195,0.19508178505329532,-0.11399984359741122,74.02596598350868,6.453410272394251,0.08298189911274376,8,-0.07999992370605469,-0.12899994850158691,-0.2705000638961792,-0.33099985122680664,0.014999866485595703,3,0.008858282868066558,-1.224483142841873,4.980000019073486,1.9999809265864312,5.039999961853027,1.9999841055392196,5.070000171661377,0.008858282868066558
4567,2017-08-25,5.09499979019165,5.110000133514403,5.039999961853027,5.079999923706055,15732196.0,0.0029527296674942693,2.1110804997192827,0.21428474114441418,59.11325613643322,64.5246639375678,-0.07157644535031693,-0.13827729532386357,-0.20687326611718504,-0.41127954800161426,10.997997071397583,0.07000017166137606,0.07377775379865792,0.11684975624084437,-0.05410334780706272,0.28780286028875146,0.031373204216890827,0.20232630826479792,-0.12899971008300692,83.76615133096557,18.93548885596465,0.08547655202395353,8,-0.08699989318847656,-0.14399981498718262,-0.2709997892379761,-0.34599971771240234,0.015000343322753018,4,0.0009813767707200771,-1.5957429539597834,5.079999923706055,-1.224483142841873,4.980000019073486,1.9999809265864312,5.039999961853027,0.0009813767707200771
4568,2017-08-28,5.079999923706055,5.110000133514403,5.059999942779541,5.065000057220459,9995057.0,-0.002944036722920318,-2.999999999999929,1.0,57.877814737329516,63.4109498155328,-0.029588829963109298,-0.10785753046834756,-0.19067135102565302,-0.3895089966860503,11.64566560604242,0.05000019073486239,0.07789183455089965,0.08854990005493146,-0.0695366801066406,0.24663648021650353,0.009506609974145874,0.16759319013571705,-0.11091984748840211,74.02596598350868,12.42837540068686,0.07904329008078588,8,-0.03699994087219238,-0.12899994850158691,-0.23700010776519775,-0.3269999027252197,-0.029999732971191406,0,0.0029527296674942693,2.1110804997192827,5.09499979019165,-1.5957429539597834,5.079999923706055,-1.224483142841873,4.980000019073486,0.0029527296674942693
4569,2017-08-29,5.03000020980835,5.065000057220459,4.98199987411499,5.039999961853027,24136126.0,-0.009842463513508926,1.7666754086895708,-0.6666560701910544,51.55279457116096,61.73757520675662,0.02280955200678836,-0.04388341467840018,-0.1404126636863463,-0.33264126385595105,11.913716723531904,0.09800004959106445,0.0878628167850195,0.028250169754028498,-0.10942507932999845,0.16592541883805545,-0.04058745478798542,0.09708779429604242,-0.057901737403868836,41.5585782803493,-14.554239222182936,0.06883762454201353,8,0.012999773025512695,-0.07900023460388184,-0.18250036239624023,-0.27700018882751465,-0.06400012969970614,1,0.0129223812469339,-2.999999999999929,5.079999923706055,2.1110804997192827,5.09499979019165,-1.5957429539597834,5.079999923706055,0.0129223812469339
4570,2017-08-30,5.085000038146973,5.085000038146973,5.010000228881836,5.050000190734863,19036028.0,0.010934359054573184,3.285722070844687,-3.500071527347289,58.3710560194475,61.425233783898754,-0.032469439394009036,-0.0878730658576714,-0.19321956068724244,-0.38063900516298776,12.658713531578798,0.07499980926513672,0.10241162159871031,0.07339999675750697,-0.058057256768384136,0.20485725028339807,0.007671369994561417,0.13912862352045252,-0.1099435374794,74.63779383359767,20.3187510259242,0.06572862676294555,8,-0.04200005531311035,-0.13400006294250488,-0.23100018501281738,-0.3280000686645508,-0.039999961853027344,2,0.004916439563398933,1.7666754086895708,5.03000020980835,-2.999999999999929,5.079999923706055,2.1110804997192827,5.09499979019165,0.004916439563398933
4571,2017-08-31,5.085000038146973,5.099999904632568,5.059999942779541,5.0900001525878915,19292733.0,0.0,2.2000457770656903,-0.1428610354223687,63.13217979513859,60.500701941934025,-0.02664976591256618,-0.07560377386718109,-0.1938183471325674,-0.3735658315608994,13.477795105178314,0.039999961853027344,0.09453364864429936,0.06315000057220477,-0.05654484429051454,0.18284484543492407,0.003302578140845114,0.12299742300356442,-0.1070446697815699,80.46871507547479,19.273117004176356,0.059847422431359695,8,-0.04200005531311035,-0.13400006294250488,-0.22750020027160645,-0.32200002670288086,-0.10099983215332031,3,-0.008849572459461386,3.285722070844687,5.085000038146973,1.7666754086895708,5.03000020980835,-2.999999999999929,5.079999923706055,-0.008849572459461386
4572,2017-09-01,5.139999866485597,5.139999866485597,5.0900001525878915,5.09499979019165,20733479.0,0.01081609202085021,1.2222057389902907,-8.999809269500773,69.93672843930658,60.35957293914797,-0.07810571853425774,-0.12105860582559647,-0.24704936024338142,-0.4203663678212166,14.005116131655926,0.054999828338623935,0.08678113052760938,0.10814983844757187,-0.01608468685308484,0.23238436374822857,0.04603257579724307,0.17026710109790066,-0.1592036077763206,100.0,30.52662044274402,0.0621172626503284,9,-0.08699989318847656,-0.17899990081787198,-0.2849999666213998,-0.368000030517579,-0.06500005722045987,4,-0.008754878883822648,2.2000457770656903,5.085000038146973,3.285722070844687,5.085000038146973,1.7666754086895708,5.03000020980835,-0.008754878883822648
4573,2017-09-04,5.110000133514403,5.150000095367432,5.099999904632568,5.110000133514403,15177334.0,-0.005836524075963689,-3.9999046347515406,0.0,57.69232179995514,59.66767703153439,-0.046751739717571184,-0.08551992781586559,-0.2146902691965682,-0.3826736951550824,14.023542219967803,0.05000019073486328,0.08512346863233589,0.07185010910034073,-0.05492077124664174,0.1986209894473232,0.00846466892684905,0.1352355492738324,-0.12283573049407437,76.19053025357432,8.409197418675035,0.06338544017349124,9,-0.0520000457763663,-0.14400005340576083,-0.25500023365020663,-0.3300001621246329,-0.005000114440917081,0,0.0,1.2222057389902907,5.139999866485597,2.2000457770656903,5.085000038146973,3.285722070844687,5.085000038146973,0.0
4574,2017-09-05,5.114999771118164,5.139999866485597,5.0900001525878915,5.105000019073486,18612938.0,0.0009784026366204124,-1.5000178816237624,100.0,55.102028900322175,59.30554890802058,-0.04469389099375842,-0.08437037330984154,-0.21890018101931297,-0.3798412805753495,13.98510461056437,0.04999971389770508,0.07407321685605339,0.07019975185394323,-0.05811332091278665,0.1985128246206731,0.006043215470578289,0.13435628823730816,-0.11806522655700924,74.99974455127878,9.917816338938678,0.06415653638336516,9,-0.048999786376953125,-0.13699960708618164,-0.26149988174438477,-0.33499979972839355,0.08000040054321289,1,-0.0127076409172725,-3.9999046347515406,5.110000133514403,1.2222057389902907,5.139999866485597,2.2000457770656903,5.085000038146973,-0.0127076409172725
4575,2017-09-06,5.144999980926514,5.179999828338623,5.050000190734863,5.074999809265137,22521767.0,0.005865143919995042,-1.1666713026063253,7.000190739592771,61.85567821172798,59.40376206786907,-0.05456564314671741,-0.10934431174399872,-0.24291010168566984,-0.40095712303517494,13.514115712198937,0.12999963760375977,0.06339497521527893,0.09344997406005895,-0.04120195328741705,0.22810190140753495,0.026124010386321395,0.1607759377337965,-0.13888150331698235,73.07696539986576,7.351677307671181,0.06732596367373782,9,-0.06400012969970703,-0.15199995040893555,-0.2915000915527344,-0.3320000171661377,0.019999980926513672,2,-0.03479104013245027,-1.5000178816237624,5.114999771118164,-3.9999046347515406,5.110000133514403,1.2222057389902907,5.139999866485597,-0.03479104013245027
4576,2017-09-07,5.190000057220459,5.195000171661377,5.130000114440918,5.144999980926514,24746602.0,0.008746370546310889,1.3636253294492995,0.6428566562898073,62.62628987137883,59.79409914952969,-0.09199560300737364,-0.144754111287007,-0.2825629928481277,-0.4353477886382544,13.765863249161981,0.06500005722045898,0.061968011770884956,0.12765004634857213,-0.015211336526087749,0.270511429223232,0.05621935491124219,0.19908073778590207,-0.1699710715526006,96.55164475955894,30.930324760719643,0.07143069143732991,9,-0.10150003433227539,-0.16649985313415527,-0.3365001678466797,-0.37200021743774414,-0.019999980926513672,3,-0.027938338984175193,-1.1666713026063253,5.144999980926514,-1.5000178816237624,5.114999771118164,-3.9999046347515406,5.110000133514403,-0.027938338984175193
4577,2017-09-08,5.175000190734863,5.190000057220459,5.125,5.175000190734863,17811533.0,-0.0028901476532215975,3.3333757192357822,0.0,60.39606858541396,60.07390513265019,-0.07202888729798307,-0.11592953543318174,-0.25912067574974884,-0.4106441221477164,14.092285679714594,0.06500005722045898,0.06874379102288586,0.10010015964508057,-0.035502780985241955,0.2357031002754031,0.032298689329919306,0.16790162996024183,-0.1374740864676527,86.20690789149158,21.197392082979917,0.06780147031516126,9,-0.08650016784667969,-0.15149998664855957,-0.32900023460388184,-0.35700035095214844,-0.02500009536743164,4,-0.036908208251503205,1.3636253294492995,5.190000057220459,-1.1666713026063253,5.144999980926514,-1.5000178816237624,5.114999771118164,-0.036908208251503205
4578,2017-09-11,5.244999885559082,5.244999885559082,5.179999828338623,5.179999828338623,26285250.0,0.013526510578597328,1.0,100.0,68.80739563793139,61.991083028958016,-0.12981321000576518,-0.166340744546849,-0.31814302131369665,-0.46950836123542494,15.244991970783623,0.06999969482421875,0.0680963643208834,0.15224986076354963,0.026615767333405316,0.27788395419369394,0.08943281404847792,0.21506690747862134,-0.1917263745524549,100.0,29.964560466342277,0.06281704671507207,9,-0.11749982833862305,-0.18249988555908203,-0.4049999713897705,-0.4270000457763672,-0.059999942779541016,0,-0.0324118360349257,3.3333757192357822,5.175000190734863,1.3636253294492995,5.190000057220459,-1.1666713026063253,5.144999980926514,-0.0324118360349257
4579,2017-09-12,5.195000171661377,5.264999866485597,5.195000171661377,5.25,25206174.0,-0.009532834125577039,-1.5454513928023697,-0.8461504603308513,70.09354957164693,63.293582312535726,-0.06028666502154323,-0.10893077831611908,-0.25964834771066503,-0.407720595687886,15.188532568534654,0.06999969482421964,0.0672974320931159,0.09400014877319318,-0.03588234847530458,0.22388264602169095,0.029058900148944744,0.15894139739744162,-0.11871949570845519,67.44195330537335,-9.876974762781757,0.06494124862424884,9,-0.03750014305114746,-0.12250018119812012,-0.3425002098083496,-0.3770003318786621,-0.02500009536743164,1,-0.017324379136470447,1.0,5.244999885559082,3.3333757192357822,5.175000190734863,1.3636253294492995,5.190000057220459,-0.017324379136470447
4580,2017-09-13,5.1599998474121085,5.2150001525878915,5.1599998474121085,5.179999828338623,25157491.0,-0.006737309546243075,-4.50003576282066,0.3636371517994318,58.51065988405698,62.780080100193324,-0.015118707995241287,-0.07003934333422723,-0.21586880744603132,-0.3651994646435517,14.669784821986434,0.055000305175783026,0.0679273894684691,0.05424983501434255,-0.0770302460045933,0.1855299160332784,-0.011390205495125372,0.11988987552381047,-0.05729848478461186,24.999914850425466,-50.55709957028712,0.06564004050946796,9,-0.0024998188018789946,-0.08749985694885165,-0.30749988555908114,-0.34200000762939364,-0.0049996376037588774,2,0.006783008776021893,-1.5454513928023697,5.195000171661377,1.0,5.244999885559082,3.3333757192357822,5.175000190734863,0.006783008776021893
4581,2017-09-14,5.139999866485597,5.1599998474121085,5.105000019073486,5.15500020980835,27561987.0,-0.003875965410452986,3.40005340657688,0.7500178814104079,54.73686535280048,61.09120642391487,0.015090367342026845,-0.04361193399133256,-0.18540015907189566,-0.33736734085288855,13.445256443315106,0.05499982833862216,0.07739925767723754,0.028749871253967996,-0.09831721184357001,0.155816954351506,-0.034783670294801006,0.092283412802737,0.125,21.87492549412341,-50.469031855881575,0.06353354154876889,9,0.0175001621246329,-0.06749987602233976,-0.2794997692108163,-0.31499981880188077,0.039999961853026456,3,0.004863831909887706,-4.50003576282066,5.1599998474121085,-1.5454513928023697,5.195000171661377,1.0,5.244999885559082,0.004863831909887706
4582,2017-09-15,5.105000019073486,5.1599998474121085,5.105000019073486,5.144999980926514,52818564.0,-0.0068093090119165645,-1.7499940395297937,2.6666030898342226,52.52527003998701,60.51708956169619,0.04984512661841389,-0.005756898973196201,-0.1404448754696137,-0.29430808486786475,12.663979298486755,0.05499982833862216,0.0769745891019662,-0.008249974250793102,-0.13349811761039643,0.11699816910881022,-0.07087404593059521,0.054374097429009005,0.15679985046386768,0.0,-69.15152932723127,0.06262407167980169,9,0.052500009536743164,-0.03250002861022949,-0.24449992179870605,-0.2799999713897705,0.11499977111816406,4,0.012732626244388534,3.40005340657688,5.139999866485597,-4.50003576282066,5.1599998474121085,-1.5454513928023697,5.195000171661377,0.012732626244388534
4583,2017-09-18,5.150000095367432,5.150000095367432,5.110000133514403,5.114999771118164,20723697.0,0.008814902277338721,1.2856909306413227,-0.8750089407052428,62.244915833172676,61.310743665346244,0.012422052596383182,-0.046858754348628295,-0.17540610903424714,-0.3307455834911046,11.789595741208641,0.04500007629394531,0.07486773456228413,0.032750105857848766,-0.09179008952039425,0.15729030123609178,-0.02951999183127274,0.09502020354697027,0.10866377716064513,28.125074505876867,-42.67783539435746,0.062270097689121603,9,0.0074999332427978516,-0.0775001049041748,-0.28349995613098145,-0.3250000476837158,0.04500007629394531,0,0.0,-1.7499940395297937,5.105000019073486,3.40005340657688,5.139999866485597,-4.50003576282066,5.1599998474121085,0.0
4584,2017-09-19,5.139999866485597,5.150000095367432,5.119999885559082,5.135000228881836,15691111.0,-0.0019417919799322725,1.4000076293654276,0.14284546532066134,56.17976685300859,60.680086847710754,0.02943710829455881,-0.03054891731793319,-0.15779082182551374,-0.31161111702452615,10.86795940999338,0.03000020980834961,0.0627403331063201,0.0177498817443853,-0.10165542303171726,0.13715518652048786,-0.04195277064366554,0.07745253413243613,0.1155907289733884,31.818004482264396,-36.90943060716131,0.059702652388051274,9,0.045000076293944424,-0.05949997901916504,-0.2594996690750131,-0.31499981880188077,-0.01999998092651456,1,0.008754878883822315,1.2856909306413227,5.150000095367432,-1.7499940395297937,5.105000019073486,3.40005340657688,5.139999866485597,0.008754878883822315
4585,2017-09-20,5.119999885559082,5.1599998474121085,5.110000133514403,5.135000228881836,18904104.0,-0.003891046973934942,-1.8571389645775116,-3.000286123032371,53.76343093642773,59.6953247438273,0.05086710872968947,0.0005030701092305634,-0.12999327804303196,-0.28345849285233804,10.532137604910643,0.04999971389770508,0.06293276086194943,-0.009250092506408514,-0.1082064778212608,0.08970629280844378,-0.0587282851638351,0.040228100151018076,0.13257889837219317,27.27256964011731,-38.31856655464658,0.04947819265742635,9,0.06500005722045898,-0.0044999122619620024,-0.19449996948242188,-0.27250003814697266,0.1700000762939453,2,0.009765662471182601,1.4000076293654276,5.139999866485597,1.2856909306413227,5.150000095367432,-1.7499940395297937,5.105000019073486,0.009765662471182601
4586,2017-09-21,5.125,5.135000228881836,5.099999904632568,5.130000114440918,17775567.0,0.0009765848735701077,3.6666030898340645,0.3333333333333333,48.19278492779058,58.3394043374247,0.039869843095847735,-0.0010043903998733228,-0.1296204767765019,-0.2803537965234195,9.73106950426142,0.03500032424926758,0.06501172989554327,-0.006499981880187633,-0.10275073284386238,0.08975076908348711,-0.05462535736202501,0.04162539360164974,0.12462720863411914,41.66686534900601,-18.763290903875777,0.04812537548183757,9,0.05749988555908203,-0.009500026702879971,-0.18250000476837158,-0.2650001049041748,0.1599998474121085,3,0.005853699474799967,-1.8571389645775116,5.119999885559082,1.4000076293654276,5.139999866485597,1.2856909306413227,5.150000095367432,0.005853699474799967
4587,2017-09-22,5.099999904632568,5.135000228881836,5.0900001525878915,5.099999904632568,16788688.0,-0.004878067388767171,-3.5001192122457927,-0.0,48.78045943858812,56.11418920416434,0.059354049686962895,0.025707547010286547,-0.10265098014678387,-0.24890869643090952,8.9466798260561,0.045000076293944424,0.06027669348822773,-0.03175008296966553,-0.127626894672769,0.06412672873343794,-0.07968848882121726,0.016188322881886208,0.14364221184148906,14.285422343323345,-42.327314022521406,0.04793840585155194,9,0.07750010490417569,0.01550006866455167,-0.12449991703033447,-0.2200000286102295,0.2200002670288086,4,0.01568625984353189,3.6666030898340645,5.125,-1.8571389645775116,5.119999885559082,1.4000076293654276,5.139999866485597,0.01568625984353189
4588,2017-09-25,5.09499979019165,5.135000228881836,5.065000057220459,5.079999923706055,23800317.0,-0.0009804146145916404,-2.111146432696485,100.0,47.56097986469466,53.610570347836315,0.0456384020355074,0.03361235503673843,-0.09563447488119081,-0.23812977864483287,8.266216765059939,0.07000017166137695,0.05096018008221481,-0.037500190734863104,-0.13189575536405407,0.05689537389432786,-0.08469797304945903,0.009697591579732823,0.13942380844923719,31.57873602738587,-21.770116489052068,0.047197782314595545,9,0.045000314712524414,0.020500183105469638,-0.1194998025894165,-0.21499991416931152,0.23000001907348633,0,0.02453385773256289,-3.5001192122457927,5.099999904632568,3.6666030898340645,5.125,-1.8571389645775116,5.119999885559082,0.02453385773256289
4589,2017-09-26,5.09499979019165,5.130000114440918,5.054999828338623,5.074999809265137,24110663.0,0.0,-1.5000119209403238,1.3333439298089456,43.421029516211206,51.933944751409,0.0334826598297715,0.04082474641326783,-0.092029094783185,-0.2321326326049462,8.794021756138672,0.07500028610229492,0.043343738590147396,-0.040750169754028676,-0.12411846665181514,0.04261812714375779,-0.08243431820292191,0.0009339786948645568,0.12586992513560258,38.095194844710385,-12.231156647774519,0.04168414844889309,9,0.01250004768371582,0.020500183105469638,-0.1194998025894165,-0.21499991416931152,0.29000043869018555,1,0.019627161057442333,-2.111146432696485,5.09499979019165,-3.5001192122457927,5.099999904632568,3.6666030898340645,5.125,0.019627161057442333
4590,2017-09-27,5.110000133514403,5.119999885559082,5.085000038146973,5.09499979019165,19913517.0,0.0029441303121602314,1.0,0.7500178814104412,38.57145192669234,50.137787704063655,0.01189486231258563,0.02929536798516974,-0.10440046202570752,-0.24070031633879996,9.093688748830989,0.034999847412109375,0.023573994918256957,-0.026999831199646884,-0.10787666434932586,0.05387700195003209,-0.06743824777448637,0.013438585375192602,0.09428259311398701,68.75003725271536,23.268269686294232,0.04043841657483947,9,-0.0025002956390371978,0.00549983978271662,-0.13450014591216952,-0.23000025749206454,0.25499963760376065,2,0.0019568985877502776,-1.5000119209403238,5.09499979019165,-2.111146432696485,5.09499979019165,-3.5001192122457927,5.099999904632568,0.0019568985877502776
4591,2017-09-28,5.039999961853027,5.110000133514403,5.0349998474121085,5.09499979019165,31215010.0,-0.013698663372291087,-1.3076990793382341,-3.6665713014179806,33.33333333333326,48.00535029221324,0.07400022092672831,0.10092591419737929,-0.032723947482308446,-0.1649285697110976,9.494296936281259,0.07500028610229492,0.0037277805299469335,-0.09474999904632586,-0.1838079967252586,-0.005692001367393118,-0.1392789978857918,-0.050221000206859934,0.14935447494638598,5.000095367068688,-33.87076106856996,0.04452899883946636,9,0.05749988555908114,0.08349990844726562,-0.06449997425079346,-0.16000008583068848,0.33500003814697266,3,0.04960317497861322,1.0,5.110000133514403,-1.5000119209403238,5.09499979019165,-2.111146432696485,5.09499979019165,0.04960317497861322
4592,2017-09-29,5.09499979019165,5.09499979019165,5.019999980926514,5.054999828338623,32674098.0,0.010912664435497543,2.749994039529838,-0.7272743035988313,30.769258984387804,44.50805508679269,0.019481355144654877,0.044672308810451256,-0.0838908230759774,-0.21365066443679837,9.501634962321578,0.07499980926513672,-0.004893221021033511,-0.037500166893005726,-0.12825729476684256,0.0532569609808311,-0.0828787308299237,0.007878397043912244,0.07583209588128614,65.21708483122075,32.67089989719062,0.04537856393691835,9,-0.004999876022338867,0.028500080108642578,-0.1194998025894165,-0.21499991416931152,0.2950000762939462,4,0.037291474984204376,-1.3076990793382341,5.039999961853027,1.0,5.110000133514403,-1.5000119209403238,5.09499979019165,0.037291474984204376
4593,2017-10-02,5.110000133514403,5.110000133514403,5.039999961853027,5.074999809265137,27073349.0,0.0029441303121602314,2.9999727524149695,0.8750089407052206,38.028212526124975,42.49121571713896,-0.0020000003115425713,0.03127547537279529,-0.09448249458174285,-0.22228618666992705,9.271079232937362,0.07000017166137606,-0.01003031829806833,-0.02249982357025271,-0.11325695144408954,0.06825730430358412,-0.06787838750717068,0.022878740366665262,0.0397152858380343,81.81822122616278,51.46839821700351,0.04537856393691835,10,-0.020000219345091885,0.01349973678588956,-0.1305001974105826,-0.23000025749206454,0.28499984741211026,0,0.04109589680236381,2.749994039529838,5.09499979019165,-1.3076990793382341,5.039999961853027,1.0,5.110000133514403,0.04109589680236381
4594,2017-10-03,5.050000190734863,5.105000019073486,5.039999961853027,5.105000019073486,21242807.0,-0.011741671470030912,1.3636458215929879,-1.5714091088677664,35.52640164633834,40.464879129351246,0.04904894640561519,0.09081211722346705,-0.0290683004683574,-0.15630150618252614,9.193841838354844,0.07000017166137606,-0.013062130220269808,-0.07924978733062726,-0.17702910373237923,0.018529529071124706,-0.12813944553150325,-0.03036012912975128,0.08155506723794481,30.000238418806475,-0.9839161024267966,0.04888965820087594,10,0.027499914169311523,0.07349967956542969,-0.05300021171569824,-0.17000031471252441,0.3099999427795401,1,0.05445536794925476,2.9999727524149695,5.110000133514403,2.749994039529838,5.09499979019165,-1.3076990793382341,5.039999961853027,0.05445536794925476
4595,2017-10-04,4.9660000801086435,5.054999828338623,4.949999809265137,5.050000190734863,41458789.0,-0.016633684644276503,1.2340575556355926,1.5272795054749584,30.405482323779992,38.488512173350074,0.12170554325630345,0.16939962721454638,0.06148036296353876,-0.06850074464593714,10.176514928728373,0.10500001907348633,-0.02810030786370099,-0.15429990291595352,-0.2758808859070445,-0.03271891992486253,-0.21509039441149902,-0.09350941142040803,0.1499374390776831,10.000149011310569,-21.2218355810739,0.06079049149554554,10,0.07649993896484286,0.14149975776672274,0.030999898910521573,-0.0860002040863046,0.3689999580383292,2,0.08437377003909075,1.3636458215929879,5.050000190734863,2.9999727524149695,5.110000133514403,2.749994039529838,5.09499979019165,0.08437377003909075
4596,2017-10-05,5.045000076293945,5.070000171661377,4.960000038146973,4.96999979019165,31382089.0,0.015908174569254863,-1.3157973989730412,-0.8928593729599722,43.8524818426187,37.94095910713125,0.03370903025334737,0.08324777095922808,-0.011852350006607892,-0.14233989177721984,10.889101264912437,0.1100001335144043,-0.03749577117198033,-0.06804990768432617,-0.18942355361980034,0.053323738251148,-0.12873673065206326,-0.007363084716589086,0.059999942779541016,59.3750465660347,23.203861398470366,0.06068682296773713,10,-0.0025000572204589844,0.0624997615814209,-0.04800009727478027,-0.16500020027160645,0.23000001907348633,3,0.063429076310201,1.2340575556355926,4.9660000801086435,1.3636458215929879,5.050000190734863,2.9999727524149695,5.110000133514403,0.063429076310201
4597,2017-10-06,4.984000205993652,5.050000190734863,4.9780001640319815,5.0349998474121085,20985314.0,-0.012091153494115159,-1.2857250983953619,-0.6799926249467415,33.53179427550701,36.38216070833263,0.0855169480008735,0.13618710582899496,0.05319121122368209,-0.0766411648757952,11.721736000234003,0.07200002670288175,-0.046453732605860054,-0.11949977874755824,-0.2500588087753748,0.011059251280258309,-0.1847792937614665,-0.054220263733649965,0.0961997795104983,21.25020489055131,-15.280345462576186,0.06527951501390811,10,0.055999755859375,0.12349963188171387,0.012999773025512695,-0.10400032997131348,0.2709999084472656,4,0.07845099876523665,-1.3157973989730412,5.045000076293945,1.2340575556355926,4.9660000801086435,1.3636458215929879,5.050000190734863,0.07845099876523665
4598,2017-10-09,5.074999809265137,5.0900001525878915,4.995999813079834,5.0,26184177.0,0.018258346611232046,-1.2650634249471673,-1.470594835162806,44.44444444444433,36.4958734781363,-0.009630780047133136,0.03351694082221002,-0.030173832111932697,-0.16309953847433079,11.555706678272747,0.10599994659423917,-0.05119003166393199,-0.02000017166137713,-0.13268223328169348,0.09268188995893922,-0.07634120247153486,0.0363408591487806,-0.125,80.64505212899812,41.72069635113593,0.05634103081015813,10,-0.039999961853027344,0.03250002861022949,-0.06799983978271484,-0.18499994277954013,0.20000028610229492,0,0.06206897912496112,-1.2857250983953619,4.984000205993652,-1.3157973989730412,5.045000076293945,1.2340575556355926,4.9660000801086435,0.06206897912496112
4599,2017-10-10,5.105000019073486,5.125,5.059999942779541,5.085000038146973,24609228.0,0.005911371612976168,1.1666706403134413,0.2666670905229963,48.73950859387709,37.625657552267946,-0.04253644099048426,-0.003764580063267964,-0.05235584005541405,-0.18907245429480923,10.89028480283904,0.06500005722045898,-0.054024039832695436,0.014500045776367543,-0.08810485258306766,0.11710494413580275,-0.036802403403349615,0.0658024949560847,-0.15220020294189496,88.5714519266925,46.183237391556716,0.05130244917971741,10,-0.06750011444091797,0.002499818801879883,-0.09299993515014648,-0.21000003814697266,0.15999984741211026,1,0.05680704422517513,-1.2650634249471673,5.074999809265137,-1.2857250983953619,4.984000205993652,-1.3157973989730412,5.045000076293945,0.05680704422517513
4600,2017-10-11,5.195000171661377,5.199999809265137,5.105000019073486,5.105000019073486,29140180.0,0.017629804554677442,-1.1111028694951892,4.500011920940324,55.14706552646622,40.049405573727164,-0.13322096474730838,-0.09592634459363492,-0.13539401788760053,-0.2753752369443525,10.624612097094825,0.09499979019165039,-0.05374718577558646,0.10275018215179443,-0.005863757407404968,0.21136412171099384,0.04844321237219518,0.1570571519313937,-0.2353123481750492,97.9168156784207,53.14729535904415,0.054306969779599534,10,-0.12000036239624023,-0.08750033378601074,-0.17300009727478027,-0.3000001907348633,0.09999990463256836,2,0.031761300558390326,1.1666706403134413,5.105000019073486,-1.2650634249471673,5.074999809265137,-1.2857250983953619,4.984000205993652,0.031761300558390326
4601,2017-10-12,5.164999961853027,5.210000038146973,5.1599998474121085,5.184999942779541,18423170.0,-0.005774823641392812,-2.333322737026008,-0.22222163353537067,54.744523515002285,42.713323854906555,-0.09345233958182675,-0.06741348296590477,-0.09837899749627965,-0.24108008162214922,11.244877626175674,0.05000019073486417,-0.052208336041136505,0.0714999675750736,-0.03996581650948716,0.18296575165963436,0.015767075532793662,0.12723285961735353,-0.19089341921997072,80.60340486579706,30.656879124200607,0.055732892042280234,10,-0.08500003814697266,-0.05750012397766113,-0.12800002098083496,-0.25500011444091797,0.05000019073486417,3,0.03291385818964354,-1.1111028694951892,5.195000171661377,1.1666706403134413,5.105000019073486,-1.2650634249471673,5.074999809265137,0.03291385818964354
4602,2017-10-13,5.170000076293945,5.195000171661377,5.150000095367432,5.195000171661377,15416409.0,0.0009680763751882537,2.5999923706345727,1.2500059604701619,55.47446627373485,44.65179649352987,-0.096883151200986,-0.07093094066270211,-0.09809584281059358,-0.24219158980424105,11.837650895733514,0.04500007629394531,-0.04972080140250856,0.07325007915496862,-0.04330188482293451,0.18980204313287175,0.014974097166017053,0.13152606114392018,-0.17702205401977533,81.30844869883754,27.838969736791633,0.05827598198895137,10,-0.09000015258789062,-0.0625002384185791,-0.11399996280670166,-0.252500057220459,0.05499982833862305,4,0.020309481145840635,-2.333322737026008,5.164999961853027,-1.1111028694951892,5.195000171661377,1.1666706403134413,5.105000019073486,0.020309481145840635
4603,2017-10-16,5.150000095367432,5.184999942779541,5.150000095367432,5.1599998474121085,15423419.0,-0.003868468207228859,-6.000143054694578,0.3999885559518232,53.900726009033534,46.69338808938489,-0.07891079237727627,-0.0536833320867256,-0.07435453804331615,-0.21898657699046886,12.462458369353472,0.034999847412109375,-0.03859506632557608,0.053250098228454945,-0.06330186574944818,0.16980206220635807,-0.005025883760496619,0.11152608021740651,-0.1396603118234374,60.00006357824734,4.39640470921352,0.05827598198895137,10,-0.07000017166137695,-0.04250025749206543,-0.09399998188018799,-0.2325000762939453,0.21000003814697177,0,0.020388352840602142,2.5999923706345727,5.170000076293945,-2.333322737026008,5.164999961853027,-1.1111028694951892,5.195000171661377,0.020388352840602142
4604,2017-10-17,5.184999942779541,5.230000019073486,5.130000114440918,5.150000095367432,26107593.0,0.006796086750288088,-1.6666709052299633,-3.5000715273476,55.17239791743956,49.44526759979151,-0.10364662739607766,-0.08974004892045429,-0.10506473579567288,-0.24882087548488485,13.368858608964688,0.09999990463256836,-0.02911632988807522,0.08599994182586634,-0.035691612024102426,0.2076914956758351,0.02515416490088196,0.14684571875085073,-0.1586873388673089,63.99993896484375,9.64367301791728,0.06084577692498461,10,-0.08999991416931152,-0.0775001049041748,-0.08999991416931152,-0.24250006675720215,0.125,1,0.017357792397514338,-6.000143054694578,5.150000095367432,2.5999923706345727,5.170000076293945,-2.333322737026008,5.164999961853027,0.017357792397514338
4605,2017-10-18,5.170000076293945,5.2150001525878915,5.1599998474121085,5.199999809265137,15888253.0,-0.0028929347446732256,-1.2000038146827066,-0.8571389645776567,59.70149997295556,51.20626961427338,-0.06332556828886204,-0.07462847064027223,-0.08676374935368791,-0.22913732772945394,14.449615439896363,0.055000305175783026,-0.02477871302873247,0.06850006580352819,-0.05700269358211685,0.19400282518917322,0.00574868611070567,0.1312514454963507,-0.12331873086558787,40.0,-19.748545919333857,0.06275137969282234,10,-0.06599998474121094,-0.08000016212463379,-0.05500006675720215,-0.21750020980834872,0.21999979019165128,2,0.018375200926447732,-1.6666709052299633,5.184999942779541,-6.000143054694578,5.150000095367432,2.5999923706345727,5.170000076293945,0.018375200926447732
4606,2017-10-19,5.15500020980835,5.184999942779541,5.114999771118164,5.184999942779541,20173799.0,-0.0029013280975322964,3.666719649044728,1.0,54.76193719980081,53.56517438363936,-0.034733906214912125,-0.06036054162534299,-0.06740842745229791,-0.20997246400655456,15.122468579001008,0.07000017166137695,-0.014237471454257467,0.052000188827515004,-0.0753881512192498,0.1793885288742798,-0.011693981195866954,0.11569435885089696,-0.08998699701547963,34.78291516877926,-23.271167695568465,0.06369417002338228,10,-0.04200029373168945,-0.06500029563903809,-0.040000200271606445,-0.20250034332275302,0.19999980926513672,3,0.02715807192776043,-1.2000038146827066,5.170000076293945,-1.6666709052299633,5.184999942779541,-6.000143054694578,5.150000095367432,0.02715807192776043
4607,2017-10-20,5.179999828338623,5.179999828338623,5.144999980926514,5.1599998474121085,18712721.0,0.004849586326438393,2.4999880790596762,-0.6666719649045024,55.46873137353083,54.79009515353786,-0.032416065658964044,-0.0833319383461113,-0.08606039055583281,-0.23100264411215843,15.659861093664052,0.034999847412109375,0.008610463249249634,0.072999811172485,-0.058934757020091766,0.20493437936506176,0.007032527076196615,0.13896709526877338,-0.09848793491769126,56.521667019110765,1.4127154408025575,0.0659672840962882,10,-0.034999847412109375,-0.08999991416931152,-0.06499981880187988,-0.22749996185302646,0.14499998092651367,4,0.00675681957705665,3.666719649044728,5.15500020980835,-1.2000038146827066,5.170000076293945,-1.6666709052299633,5.184999942779541,0.00675681957705665
4608,2017-10-23,5.21999979019165,5.21999979019165,5.15500020980835,5.179999828338623,20368709.0,0.00772200061362871,2.2499821185895144,1.9999999999999112,63.709658192031775,56.45344510888838,-0.05552366103990636,-0.1196200386094679,-0.11795646112259561,-0.26592997872634605,16.036939293260833,0.06499958038330078,0.021111812769436966,0.1067497730255127,-0.03431808082775767,0.24781762687878306,0.03621584609887751,0.17728369995214788,-0.12363908420546288,91.3041675477769,31.655146312303856,0.07053392692663496,10,-0.05249977111816406,-0.12999987602233887,-0.10499978065490723,-0.2674999237060538,0.18500041961669922,0,0.0009578763681779012,2.4999880790596762,5.179999828338623,3.666719649044728,5.15500020980835,-1.2000038146827066,5.170000076293945,0.0009578763681779012
4609,2017-10-24,5.195000171661377,5.235000133514403,5.170000076293945,5.21999979019165,24006050.0,-0.0047891991446528115,1.3636253294493434,-0.6249910592947572,70.41002974925622,58.149330022531714,-0.018344020733919386,-0.0914322969050243,-0.08955415556538338,-0.2356961351153668,16.35155917389267,0.0650000572204581,0.04588354538932915,0.07675013542175257,-0.06861740259414528,0.22211767343765043,0.00406636641380409,0.14943390442970106,-0.08527553436645974,66.66679912103332,0.7070628766091005,0.07268376900794882,10,-0.020000219345092773,-0.10250020027160645,-0.08000016212463379,-0.24250030517578036,0.2799997329711914,1,0.031761300558390326,2.2499821185895144,5.21999979019165,2.4999880790596762,5.179999828338623,3.666719649044728,5.15500020980835,0.031761300558390326
4610,2017-10-25,5.119999885559082,5.195000171661377,5.099999904632568,5.184999942779541,24831977.0,-0.01443701320962798,1.2352868578865583,2.600041962310216,56.73248798060461,58.37021496315419,0.05017511337899716,-0.016489888010582376,-0.01308085859736341,-0.15689843962245398,16.33234111306342,0.0950002670288086,0.05736868214793578,0.0012498617172242987,-0.14406698020337227,0.14656670363782087,-0.07140855924307399,0.07390828267752259,0.11500024795532138,14.814775569024807,-49.83072704361609,0.07265842096029809,10,0.0475001335144043,-0.027499914169311523,0.012750029563903809,-0.13949990272521973,0.33500003814697266,2,0.037109387005330285,1.3636253294493434,5.195000171661377,2.2499821185895144,5.21999979019165,2.4999880790596762,5.179999828338623,0.037109387005330285
4611,2017-10-26,5.289999961853027,5.289999961853027,5.099999904632568,5.125,49756839.0,0.033203140643309315,1.3030315290581742,-2.538458716942376,72.97297490803336,60.31449370029847,-0.11200785861634976,-0.1758143722511658,-0.1784738156738257,-0.32232948341571976,15.903588297066085,0.19000005722045898,0.06868314420244115,0.15874993801116943,-0.0003962348502124513,0.3178961108725513,0.07917685158047849,0.23832302444186038,-0.19000005722045898,100.0,28.63157999774171,0.079573086430691,10,-0.09500002861022949,-0.1700000762939453,-0.13975000381469727,-0.28750014305114746,0.07999992370605469,3,0.01890357379086649,1.2352868578865583,5.119999885559082,1.3636253294493434,5.195000171661377,2.2499821185895144,5.21999979019165,0.01890357379086649
4612,2017-10-27,5.2849998474121085,5.3400001525878915,5.264999866485597,5.300000190734863,34917129.0,-0.0009452012243810204,-1.7272679983355022,-0.09091119267116106,68.10345394574568,61.892574582155376,-0.09943631815283815,-0.1642724242985425,-0.16995801728343185,-0.3150742284269423,15.436939196393274,0.07500028610229492,0.06854128843145002,0.14424982070922798,-0.027934641771546254,0.3164342831900022,0.05815758946884042,0.23034205194961554,-0.18499994277954013,77.08322985315353,6.603695277931891,0.0860922312403872,10,-0.064999818801879,-0.13999986648559481,-0.1359999179840079,-0.2734999656677237,0.1849999427795419,4,0.01324506597585895,1.3030315290581742,5.289999961853027,1.2352868578865583,5.119999885559082,1.3636253294493434,5.195000171661377,0.01324506597585895
4613,2017-10-30,5.320000171661377,5.320000171661377,5.260000228881836,5.264999866485597,20355910.0,0.0066225781002446915,1.1818039950062422,-3.6666030898337882,68.37608021949174,63.35965039349452,-0.12045309965675255,-0.1926085495048131,-0.20112465826521841,-0.3468904353987865,15.257910800658323,0.059999942779541016,0.07217340938087347,0.1687501430511471,-0.020322736829084143,0.35782302293137835,0.07421370311103193,0.2632865829912623,-0.2200002670288086,91.666683223495,22.505899445360896,0.0945364399401155,10,-0.10000014305114746,-0.17500019073486328,-0.1735001802444449,-0.29650020599365234,0.2049999237060547,0,0.0009397814741420873,-1.7272679983355022,5.2849998474121085,1.3030315290581742,5.289999961853027,1.2352868578865583,5.119999885559082,0.0009397814741420873
4614,2017-10-31,5.324999809265137,5.355000019073486,5.315000057220459,5.320000171661377,20343801.0,0.0009397814741420873,-4.333375719235782,0.09090199750312257,62.9999761581193,63.72614774740159,-0.11566916847027198,-0.1854580951531215,-0.20118632973478512,-0.34778233284152194,15.204549692113718,0.039999961853027344,0.07554524509910276,0.15999979972839373,-0.03786344286353849,0.35786304232032595,0.06106817843242762,0.25893142102435984,-0.2153998947143556,88.23521711975526,21.773673729575265,0.09893162129596617,10,-0.09749984741210938,-0.1724998950958252,-0.19724977016448975,-0.3014998435974121,0.20000028610229492,1,0.015023549935911262,1.1818039950062422,5.320000171661377,-1.7272679983355022,5.2849998474121085,1.3030315290581742,5.289999961853027,0.015023549935911262
4615,2017-11-01,5.385000228881836,5.40500020980835,5.335000038146973,5.34499979019165,22403737.0,0.011267684838655256,-1.3333412806268825,8.000667620410109,70.75475262935332,65.5031272395741,-0.15864811330714534,-0.22394011488326981,-0.2535154895131697,-0.4033802137571154,14.107830711430125,0.08000040054321289,0.08398627906091871,0.19905021190643346,0.0011757612705647347,0.3969246625423022,0.1001129865884991,0.2979874372243678,-0.26067630805969255,93.4426357655652,27.58148608449983,0.0989372253179343,11,-0.13250017166137695,-0.20750021934509277,-0.27350032329559326,-0.36150026321411133,0.16499996185302734,2,0.016713030998221523,-4.333375719235782,5.324999809265137,1.1818039950062422,5.320000171661377,-1.7272679983355022,5.2849998474121085,0.016713030998221523
4616,2017-11-02,5.364999771118164,5.4099998474121085,5.349999904632568,5.369999885559082,20758518.0,-0.0037141052764309013,-2.4285831062669794,-0.12500149009977707,67.88987775471844,66.8832546152616,-0.11815145420855533,-0.18839604587548653,-0.22914180325343025,-0.37911269511557855,13.312691169878054,0.05999994277954013,0.08906390214720261,0.16304976940155047,-0.038551637738859945,0.3646511765419609,0.06224906583134526,0.2638504729717557,-0.2182217471771244,69.99987284310151,5.8410193389274525,0.10080070357020515,11,-0.1099998950958252,-0.18499994277954102,-0.2534998655319214,-0.34149980545043945,0.21500015258789062,3,0.016775425242773645,-1.3333412806268825,5.385000228881836,-4.333375719235782,5.324999809265137,1.1818039950062422,5.320000171661377,0.016775425242773645
4617,2017-11-03,5.375,5.389999866485597,5.34499979019165,5.369999885559082,18569238.0,0.0018639756399749796,1.5714441416892935,-1.0,71.0280157258125,67.69640545234834,-0.10904975660169125,-0.17665902143529166,-0.23504599812014426,-0.38490405975973285,12.440744230885073,0.0450000762939462,0.09297428210915193,0.15350000858306867,-0.03448375413637894,0.3414837713025163,0.059508127223344864,0.24749188994279248,-0.20189979371185363,76.66670905230009,11.486840934285595,0.0939918813597238,11,-0.12000012397766113,-0.19500017166137695,-0.26450014114379883,-0.3515000343322754,0.13500022888183594,4,-0.000930253849473095,-2.4285831062669794,5.364999771118164,-1.3333412806268825,5.385000228881836,-4.333375719235782,5.324999809265137,-0.000930253849473095
4618,2017-11-06,5.389999866485597,5.400000095367432,5.3400001525878915,5.349999904632568,14484570.0,0.002790672834529495,-1.0000158947134479,7.999809269502371,69.90289194599427,67.64005680754147,-0.10884540750505156,-0.17586665339408913,-0.24520751497099713,-0.3964592733387251,12.460870475256602,0.05999994277954013,0.10389263538432836,0.15274987220764213,-0.036333041487559115,0.3418327859028434,0.058208415360041066,0.2472913290552432,-0.193209696085054,78.94734200342486,13.05566612996931,0.09454145684760083,11,-0.13499999046325772,-0.21000003814697354,-0.28324997425079435,-0.366499900817872,0.12000036239623935,0,0.01484228676951993,1.5714441416892935,5.375,-2.4285831062669794,5.364999771118164,-1.3333412806268825,5.385000228881836,0.01484228676951993
4619,2017-11-07,5.394999980926514,5.440000057220459,5.389999866485597,5.4099998474121085,23918620.0,0.0009276650398466479,-3.000000000000213,-0.37499701976488853,72.27719219725353,69.3672461649469,-0.09218645931661662,-0.16656669579101813,-0.24359953489060526,-0.3981422957795253,13.33008903793796,0.05000019073486239,0.1138256252876344,0.1432499885559082,-0.047600549629435385,0.3341005267412518,0.047824719463235965,0.23867525764858044,-0.17688884282481432,57.14279226706509,-11.527307168145924,0.09542526909267199,11,-0.125,-0.20000004768371582,-0.2882500886917114,-0.37150001525878906,0.03000020980834961,1,0.024096406839762885,-1.0000158947134479,5.389999866485597,1.5714441416892935,5.375,-2.4285831062669794,5.364999771118164,0.024096406839762885
4620,2017-11-08,5.360000133514403,5.425000190734863,5.315000057220459,5.420000076293945,25209368.0,-0.006487460154930291,2.1428532503184585,4.0000317894271324,69.52378097848677,68.98400239499728,-0.021861346923998326,-0.1249794181554762,-0.20403512977435145,-0.3593565176596334,14.226923731512123,0.1100001335144043,0.11473683072599172,0.10000014305114657,-0.0947466340633607,0.29474692016565385,0.0026267544938933796,0.19737353160839977,-0.11526232511845258,36.00006103515554,-35.429902787665924,0.0973733885572536,11,-0.009999990463255948,-0.16500020027160556,-0.2595001459121695,-0.3365001678466788,-0.025000095367430752,2,0.030783574205779374,-3.000000000000213,5.394999980926514,-1.0000158947134479,5.389999866485597,1.5714441416892935,5.375,0.030783574205779374
4621,2017-11-09,5.335000038146973,5.40500020980835,5.309999942779541,5.375,25899220.0,-0.004664196780726382,-1.1111134658585173,0.6666666666666567,64.76189524680584,68.61271809511507,0.011391200650359146,-0.09126977910186884,-0.17466686870338854,-0.33208253662789033,14.991163528115987,0.0950002670288086,0.1140080390186613,0.0665000438690182,-0.12561009975913073,0.25861018749716713,-0.029555027945056267,0.16255511568309267,-0.0668307598920812,19.23082566115248,-51.850744467076495,0.09605507181407456,11,0.015000104904174805,-0.13499999046325684,-0.2600001096725464,-0.31150007247924805,0.019999980926513672,3,0.04029993459242176,2.1428532503184585,5.360000133514403,-3.000000000000213,5.394999980926514,-1.0000158947134479,5.389999866485597,0.04029993459242176
4622,2017-11-10,5.275000095367432,5.360000133514403,5.275000095367432,5.349999904632568,24579011.0,-0.011246474667389372,-1.2666734483679176,1.874997019764919,55.045890021435746,67.13158585088664,0.07802910177344557,-0.024243124138227046,-0.11267898280981825,-0.2692722955405298,15.766045431508621,0.08500003814697177,0.12831743149359465,0.0012501001358034003,-0.18518105090589465,0.18768125117750145,-0.09196547538504518,0.09446567565665198,0.16499996185302734,0.0,-65.69291049352881,0.09321557552084886,11,0.08249998092651367,-0.06599998474121094,-0.20000016689300537,-0.25150012969970703,0.18499994277954102,4,0.057819871625495844,-1.1111134658585173,5.335000038146973,2.1428532503184585,5.360000133514403,-3.000000000000213,5.394999980926514,0.057819871625495844
4623,2017-11-13,5.255000114440918,5.34499979019165,5.210000038146973,5.28000020980835,24160808.0,-0.0037914655099395844,-1.3478167124843992,0.33333545261498165,55.55553593267781,66.30442582583758,0.09816197156074935,0.004244125051233283,-0.08991534418991698,-0.24610269868728807,16.244515161174,0.13499975204467773,0.11587558556725863,-0.023999881744384943,-0.20145558236137884,0.15345581887260895,-0.11272773205288189,0.064727968564112,0.18169994354248065,19.565248940074014,-44.10407394152753,0.0887278503084969,11,0.06999993324279785,-0.037000179290771484,-0.1812502145767212,-0.23150014877319336,0.059999942779541016,0,0.04852523480259663,-1.2666734483679176,5.275000095367432,-1.1111134658585173,5.335000038146973,2.1428532503184585,5.360000133514403,0.04852523480259663
4624,2017-11-14,5.275000095367432,5.360000133514403,5.260000228881836,5.360000133514403,26627672.0,0.003805895431201467,1.352937876560968,3.3999885559518233,65.97936725325692,65.77382745071576,0.07858803616605137,-0.00913596231389846,-0.10702346318507949,-0.2636148786712411,16.11031493869502,0.10500001907348544,0.11005330609290098,-0.008499908447265447,-0.1803964408393126,0.16339662394478172,-0.09444817464328903,0.07744835774875813,0.15263196182251004,30.23256329731552,-37.980013212194066,0.08594826619602351,11,0.04999995231628418,-0.02500009536743164,-0.20375025272369385,-0.25150012969970703,0.0,1,0.04454978753854122,-1.3478167124843992,5.255000114440918,-1.2666734483679176,5.275000095367432,-1.1111134658585173,5.335000038146973,0.04454978753854122
4625,2017-11-15,5.264999866485597,5.300000190734863,5.21999979019165,5.239999771118164,31665443.0,-0.0018957779528037122,-1.461548619007446,-0.2941186370317316,46.153846153846295,63.35871282839663,0.07797614251106744,0.008797376942971447,-0.09515509637349862,-0.24876467682604098,16.00934519906391,0.08000040054321289,0.10086871471851389,-0.02325012683868355,-0.18699817354915815,0.14049791987179105,-0.10512415019392041,0.05862389651655331,0.15392690994262637,28.205015344362167,-34.5000938303879,0.0818740233552371,11,0.06000018119811923,0.005000114440917081,-0.1924999952316293,-0.24149990081787198,0.025000095367430752,2,0.030389426079143966,1.352937876560968,5.275000095367432,-1.3478167124843992,5.255000114440918,-1.2666734483679176,5.275000095367432,0.030389426079143966
4626,2017-11-16,5.295000076293945,5.315000057220459,5.260000228881836,5.304999828338623,22879727.0,0.0056980456921404965,2.6666295795915125,-0.3999885559518445,51.42859867630523,61.18099982289583,0.041350732582547955,-0.010726576168625712,-0.12435075514482996,-0.274329911370895,16.675805072286575,0.05499982833862305,0.09702987554256737,-0.0002499103546140802,-0.1515069721223279,0.15100715141309973,-0.07587844123847098,0.07537862052924282,0.11556963060302738,56.66665607029244,-4.045405358517961,0.075628530883857,11,0.029999971389770508,-0.02500009536743164,-0.20375025272369385,-0.25950002670288086,-0.010000228881836826,3,0.0075542891929520906,-1.461548619007446,5.264999866485597,1.352937876560968,5.275000095367432,-1.3478167124843992,5.255000114440918,0.0075542891929520906
4627,2017-11-17,5.2150001525878915,5.304999828338623,5.2150001525878915,5.289999961853027,28138353.0,-0.015108578385903848,-1.3999974568620552,7.500166897143586,36.708889792932474,57.49277736144452,0.10758120652775371,0.07592251603812539,-0.043975733892980706,-0.1887504019435342,17.587134911719914,0.08999967575073153,0.08049496789694732,-0.08199985027313161,-0.22837356428575273,0.0643738637394895,-0.15518670727944262,-0.008812993266820612,0.1875467675590814,3.33340750795584,-51.25459683233072,0.07318685700631071,11,0.10999989509582431,0.05499982833862216,-0.12125027179718106,-0.17950010299682706,0.02499961853027255,4,0.02684561119641038,2.6666295795915125,5.295000076293945,-1.461548619007446,5.264999866485597,1.352937876560968,5.275000095367432,0.02684561119641038
4628,2017-11-20,5.224999904632568,5.25,5.164999961853027,5.184999942779541,27008655.0,0.001917497939039281,-1.125002980235081,-0.533334181045999,37.500044703366235,53.62864986212371,0.08014269731823731,0.06990039640415624,-0.055733101339302316,-0.1922893466416058,18.097676289202212,0.08500003814697266,0.066069513967002,-0.07225010395050013,-0.2180861590313512,0.07358595113035094,-0.14516813149092567,0.000667923589925401,0.1698451402344041,30.76917433884766,-18.754569584220054,0.07291802754042544,11,0.07000017166137695,0.04500007629394531,-0.1312500238418579,-0.16649985313415439,-0.034999847412109375,0,0.04497610292893017,-1.3999974568620552,5.2150001525878915,2.6666295795915125,5.295000076293945,-1.461548619007446,5.264999866485597,0.04497610292893017
4629,2017-11-21,5.360000133514403,5.394999980926514,5.2150001525878915,5.289999961853027,41987722.0,0.025837364850885836,1.5714285714285587,1.7500059604701397,47.368415769126784,51.16694261663926,-0.06743598111313798,-0.05492044212357605,-0.18934658255882386,-0.321031996225293,18.13750861600143,0.17999982833862216,0.05131032103166433,0.05450012683868355,-0.08553373051479518,0.19453398419216228,-0.01551680183805626,0.12451705551542336,-0.19500017166137606,84.78267630015822,39.12837701739363,0.07001692867673937,11,-0.07500004768371493,-0.09000015258788974,-0.26625025272369296,-0.30150008201598943,-0.23000001907348544,1,-0.008395536412876714,-1.125002980235081,5.224999904632568,-1.3999974568620552,5.2150001525878915,2.6666295795915125,5.295000076293945,-0.008395536412876714
4630,2017-11-22,5.309999942779541,5.425000190734863,5.304999828338623,5.4099998474121085,29768752.0,-0.009328393561452875,-1.181822122616359,-1.4285665628980784,44.55447881759625,48.92167412450486,-0.02824439058221806,0.010586700368543589,-0.13738372132214582,-0.26474596797708383,19.294331033221827,0.12000036239624023,0.03440501369606075,-0.005000066757202326,-0.11449651142778006,0.1044963779133754,-0.05974828909249119,0.04974815557808654,-0.14499998092651367,55.76917433884753,12.649378234413199,0.0547482223352887,11,-0.014999866485595703,-0.039999961853027344,-0.20875000953674316,-0.23749995231628418,-0.2049999237060547,2,-0.006591308434890197,1.5714285714285587,5.360000133514403,-1.125002980235081,5.224999904632568,-1.3999974568620552,5.2150001525878915,-0.006591308434890197
4631,2017-11-23,5.389999866485597,5.400000095367432,5.289999961853027,5.300000190734863,22059630.0,0.015065899165373597,1.0,-0.8999976158119521,51.30433556714163,48.505945851805514,-0.11132963353843461,-0.06486291151378598,-0.21380614460223146,-0.3370688190048865,19.35073005142982,0.1100001335144043,0.016623309952703558,0.06999986171722483,-0.043740346643707184,0.18374007007815685,0.013129757536758824,0.12686996589769084,-0.21459989547729563,86.53834867769538,45.69314291635953,0.05687010418046579,11,-0.09499979019165128,-0.11999988555908292,-0.29299986362457364,-0.31749987602233976,-0.3099999427795419,3,-0.018552858461900357,-1.181822122616359,5.309999942779541,1.5714285714285587,5.360000133514403,-1.125002980235081,5.224999904632568,-0.018552858461900357
4632,2017-11-24,5.355000019073486,5.394999980926514,5.34499979019165,5.380000114440918,18168667.0,-0.006493478344913428,-1.2222033844425841,-0.27777983819267194,47.058837671881584,47.561868267272594,-0.0712847585696057,-0.02566583933538702,-0.1744334154206859,-0.29467714968977,18.834585463492115,0.05000019073486328,0.0008058188821982171,0.031500005722046254,-0.08201322561913837,0.14501323706323088,-0.025256609948546505,0.08825662139263901,-0.16961603927612323,73.07688075413564,35.520786381495284,0.05675661567059239,11,-0.059999942779541016,-0.08500003814697266,-0.2535001039505005,-0.2825000286102295,-0.11500024795532227,4,-0.013071927434556652,1.0,5.389999866485597,-1.181822122616359,5.309999942779541,1.5714285714285587,5.360000133514403,-0.013071927434556652
4633,2017-11-27,5.324999809265137,5.389999866485597,5.320000171661377,5.349999904632568,20872632.0,-0.0056022800563014785,-3.0000544966553186,1.0,44.35482816567771,45.159141701986016,-0.03387298343168865,0.004983649983969052,-0.1417694784617387,-0.2577038671689209,18.25993924021639,0.06999969482421964,-0.011610542466647722,0.001249814033508656,-0.11225298509944714,0.11475261316646446,-0.055501585532969244,0.058001213599986556,-0.13003118103027322,52.38077937884004,16.587531612234336,0.056751399566477706,11,-0.029999732971191406,-0.05499982833862305,-0.20749986171722412,-0.2524998188018799,0.015000343322754794,0,-0.015962449050059724,-1.2222033844425841,5.355000019073486,1.0,5.389999866485597,-1.181822122616359,5.309999942779541,-0.015962449050059724
4634,2017-11-28,5.40500020980835,5.4099998474121085,5.329999923706055,5.34499979019165,24276344.0,0.015023549935911262,1.2857220708447192,-2.4000076293654273,53.383459724883345,45.962432098767906,-0.1044808827186614,-0.07242951845789403,-0.21779923333731688,-0.3314406432585475,17.350705674908145,0.08500003814697177,-0.011599269126739031,0.07725019454956072,-0.04193452526902686,0.1964349143681483,0.017657834640266934,0.13684255445885452,-0.2008303190734857,85.1852244309753,47.376724882059584,0.05959235990929362,11,-0.1100001335144043,-0.13500022888183594,-0.2762502431869507,-0.3325002193450928,-0.08000040054321289,1,-0.03977801003554704,-3.0000544966553186,5.324999809265137,-1.2222033844425841,5.355000019073486,1.0,5.389999866485597,-0.03977801003554704
4635,2017-11-29,5.474999904632568,5.494999885559082,5.425000190734863,5.425000190734863,35801301.0,0.012950914358373478,-1.8000038147190935,0.8333227370261463,59.859138376028184,46.899158732070454,-0.15819534429425364,-0.14265494494289221,-0.2822882560049642,-0.39457834372087763,16.2099490064798,0.08999967575073242,-0.008094211277030361,0.14274990558624268,0.008606475897946275,0.2768933352745391,0.07567819074209403,0.20982162043039132,-0.2619968018977046,90.2439081122824,48.01647916305747,0.06707171484414837,11,-0.14499998092651367,-0.17750000953674316,-0.341249942779541,-0.4024999141693115,-0.15000009536743164,2,-0.06301366140659392,1.2857220708447192,5.40500020980835,-3.0000544966553186,5.324999809265137,-1.2222033844425841,5.355000019073486,-0.06301366140659392
4636,2017-11-30,5.454999923706055,5.550000190734863,5.454999923706055,5.480000019073486,37217774.0,-0.003652964616417842,-6.599992370634572,-0.500004768398867,63.43281192063451,49.86848341292624,-0.12640548789606054,-0.12181203109089722,-0.25705757962019504,-0.369072313300026,15.137702164235925,0.0950002670288086,-0.011788980796079152,0.11824991703033483,-0.026164456631364352,0.262664290692034,0.046042730199484794,0.19045710386118486,-0.22507701400173818,58.69553949973567,10.666995392278054,0.07220718683084967,11,-0.09749984741210938,-0.12999987602233887,-0.32499992847442627,-0.37450003623962314,-0.23000001907348633,3,-0.06416130330480063,-1.8000038147190935,5.474999904632568,1.2857220708447192,5.40500020980835,-3.0000544966553186,5.324999809265137,-0.06416130330480063
4637,2017-12-01,5.369999885559082,5.4650001525878915,5.360000133514403,5.449999809265137,37598247.0,-0.01558204204139102,-1.1000123978370524,3.199984741269145,57.8231071851191,52.12660146645433,-0.019116886708405723,-0.039216443114309385,-0.16690075717344044,-0.2806013115814334,13.671278583245888,0.1050000190734881,-0.005026710278813518,0.03349988460540754,-0.11065275464947799,0.17765252386029307,-0.03857643502203523,0.1055762042328503,-0.11447079337232147,21.739004239703945,-28.655232058919374,0.07207631962744297,12,0.012500286102294922,-0.012499809265136719,-0.2124999761581421,-0.25,-0.15000009536743164,4,-0.05400371844194829,-6.599992370634572,5.454999923706055,-1.8000038147190935,5.474999904632568,1.2857220708447192,5.40500020980835,-0.05400371844194829
4638,2017-12-04,5.46999979019165,5.46999979019165,5.389999866485597,5.4099998474121085,28663214.0,0.018621956566793774,1.666666666666637,-0.7500000000000111,61.963163622321865,53.74824011680934,-0.09019361396916814,-0.14009858123606111,-0.260314354861384,-0.37648158057103487,12.037865273635234,0.09999990463256836,0.000535301343558281,0.12949979305267334,-0.024973764483345207,0.2839733505886919,0.05226301428466407,0.2067365718206826,-0.1909130101210419,63.63622570842744,10.250011372211517,0.07723677876800943,12,-0.04999971389770508,-0.11249971389770508,-0.2874997854232788,-0.3249998092651367,-0.22499990463256836,0,-0.042047537092396836,-1.1000123978370524,5.369999885559082,-6.599992370634572,5.454999923706055,-1.8000038147190935,5.474999904632568,-0.042047537092396836
4639,2017-12-05,5.525000095367432,5.550000190734863,5.454999923706055,5.460000038146973,30058748.0,0.010054900783433851,-1.533330790211524,1.0833353201567046,65.11628164865776,56.03288487581618,-0.13335053448767908,-0.1948503176047609,-0.3079534493595908,-0.42623418177268135,10.17456127582058,0.0950002670288086,0.022055485114544915,0.1780000925064087,0.004145999767126263,0.3518541852456911,0.09107304613676792,0.26492713887604946,-0.2242402424436829,86.84205903242247,29.020145431028666,0.08692704636964109,12,-0.10500001907348633,-0.16750001907348633,-0.34250009059906006,-0.38000011444091797,-0.22499990463256836,1,-0.033484151961310826,1.666666666666637,5.46999979019165,-1.1000123978370524,5.369999885559082,-6.599992370634572,5.454999923706055,-0.033484151961310826
4640,2017-12-06,5.525000095367432,5.545000076293945,5.485000133514403,5.494999885559082,28161328.0,0.0,-1.400011444157231,0.4615412830576239,63.85541614937524,57.42744938495324,-0.11135576393882651,-0.19168280469381394,-0.3009240463487117,-0.42153995542827083,9.616257084037278,0.059999942779541904,0.044800883571256556,0.16975009441375732,-0.021491663075032363,0.360991851902547,0.07412921566936248,0.26537097315815217,-0.20430101541879342,86.84205903242247,27.68125742496884,0.09562087874439475,12,-0.08999991416931152,-0.16750001907348633,-0.3350001573562622,-0.3725001811981201,-0.1550002098083496,2,-0.036199146181009056,-1.533330790211524,5.525000095367432,1.666666666666637,5.46999979019165,-1.1000123978370524,5.369999885559082,-0.036199146181009056
4641,2017-12-07,5.550000190734863,5.570000171661377,5.519999980926514,5.545000076293945,18602485.0,0.004524904060796864,1.2222269317170347,0.16666931574346341,71.61288972948891,60.155677391354054,-0.1243497234929496,-0.21054448291033268,-0.3162026443394197,-0.44174859696569335,9.192326457249894,0.05000019073486328,0.055086798262861336,0.18400018215179426,-0.025726466372396395,0.3937268306759849,0.07913685788969893,0.2888635064138896,-0.21095702192332677,90.47620128882252,23.25171818706079,0.1048633242620953,12,-0.10500001907348633,-0.18250012397766113,-0.3350001573562622,-0.3725001811981201,-0.16499996185302734,3,-0.040540607880580004,-1.400011444157231,5.525000095367432,-1.533330790211524,5.525000095367432,1.666666666666637,5.46999979019165,-0.040540607880580004
4642,2017-12-08,5.579999923706055,5.585000038146973,5.5349998474121085,5.570000171661377,25621200.0,0.005405357106342601,4.000023841880736,1.9999046347510967,72.32702969043993,63.2636997829943,-0.13307059732179205,-0.22822397388105387,-0.33770492432563515,-0.46599929643539273,9.381316817092893,0.05000019073486417,0.07315518902033791,0.19874992370605504,-0.026869109381376433,0.4243689567934865,0.0859404071623393,0.3115594402497708,-0.21786105460953387,97.43584100551418,24.5424966593189,0.11280951654371568,12,-0.12249994277954102,-0.2049999237060547,-0.36250007152557373,-0.40000009536743164,-0.22499990463256836,4,-0.06362007597263675,1.2222269317170347,5.550000190734863,-1.400011444157231,5.525000095367432,-1.533330790211524,5.525000095367432,-0.06362007597263675
4643,2017-12-11,5.510000228881836,5.579999923706055,5.5,5.574999809265137,21841510.0,-0.012544748347904533,1.1333367241839707,-6.500119212245482,60.27397886631647,64.02931302093133,-0.038072605629364986,-0.14560608992056423,-0.260329559897837,-0.39043957245481664,10.376420619547321,0.07999992370605469,0.08053762632891903,0.11600022315978986,-0.10839608431940384,0.34039653063898356,0.0038020694201934546,0.22819837689938627,-0.12111801949926093,42.30788981403367,-27.88020582916343,0.11219815373959663,12,-0.03750014305114746,-0.13500022888183594,-0.292500376701355,-0.3300004005432129,-0.12000036239623935,0,-0.052631656378177016,4.000023841880736,5.579999923706055,1.2222269317170347,5.550000190734863,-1.400011444157231,5.525000095367432,-0.052631656378177016
4644,2017-12-12,5.510000228881836,5.525000095367432,5.480000019073486,5.519999980926514,25489852.0,0.0,3.5000119209403238,0.15384333230629282,64.70590710228086,64.56784287940384,-0.02415184867000164,-0.1339662958971486,-0.2508675465434491,-0.3840247439164406,11.123915935129016,0.04500007629394531,0.09471152797768756,0.10425021648407018,-0.11851418978173012,0.3270146227498705,-0.007131986648829525,0.21563241961696988,-0.09758388004753282,28.57162319880473,-41.64589218198333,0.11138220313290005,12,-0.03750014305114746,-0.13500022888183594,-0.292500376701355,-0.3300004005432129,-0.24500036239623935,1,-0.048094434176916834,1.1333367241839707,5.510000228881836,4.000023841880736,5.579999923706055,1.2222269317170347,5.550000190734863,-0.048094434176916834
4645,2017-12-13,5.425000190734863,5.5,5.425000190734863,5.5,29312928.0,-0.01542650356009545,1.0,7.500166897143675,52.55476840678592,63.35917137786511,0.05923953322040454,-0.03833003371514465,-0.15449012775496662,-0.29204905609367415,11.545247722799726,0.08500003814697266,0.11273382775606589,0.011250162124634144,-0.20149820365485294,0.22399852790412123,-0.09512402076510984,0.11762434501437813,0.15999984741210938,0.0,-65.33770796281783,0.10637418288974371,12,0.047499895095825195,-0.05000019073486328,-0.19250023365020752,-0.23000025749206543,-0.18500041961669922,2,-0.02304147384427424,3.5000119209403238,5.510000228881836,1.1333367241839707,5.510000228881836,4.000023841880736,5.579999923706055,-0.02304147384427424
4646,2017-12-14,5.335000038146973,5.449999809265137,5.335000038146973,5.420000076293945,36511871.0,-0.01658988929467653,-1.7058757531218796,1.1333367241839707,48.64865039020087,62.33978728954087,0.14575534529448841,0.057783031767568716,-0.05647062286337334,-0.19648381016315852,12.248418516472595,0.11499977111816406,0.11643580884102622,-0.0807499885559082,-0.28951269892807563,0.12801272181625922,-0.18513134374199147,0.023631366630175066,0.24680000305175742,0.0,-61.700160886436684,0.10438135518608352,12,0.125,0.039999961853027344,-0.0625,-0.1400001049041748,-0.1550002098083496,3,0.006560421211218248,1.0,5.425000190734863,3.5000119209403238,5.510000228881836,1.1333367241839707,5.510000228881836,0.006560421211218248
4647,2017-12-15,5.355000019073486,5.4099998474121085,5.309999942779541,5.309999942779541,43612256.0,0.0037488248891297538,-3.4444326707073736,-0.529412424687812,52.05480883729468,61.238858980093404,0.1379061823859722,0.05144697798867881,-0.0660869992822235,-0.21125685070146893,12.47942834655924,0.09999990463256747,0.10936954432481816,-0.06775000095367467,-0.2566102568591129,0.12111025495176353,-0.16218012890639333,0.026680126999043985,0.21692802200317374,16.666696101061227,-44.30332126564928,0.0944301279527189,12,0.09249997138977051,0.019999980926513672,-0.07999992370605469,-0.16000008583068848,-0.19500017166137784,4,0.0056022800563015895,-1.7058757531218796,5.335000038146973,1.0,5.425000190734863,3.5000119209403238,5.510000228881836,0.0056022800563015895
4648,2017-12-18,5.460000038146973,5.480000019073486,5.394999980926514,5.400000095367432,28987238.0,0.019607846629224435,-1.4285665628980728,1.3333298012122239,53.64237448597877,59.96398040646241,0.035021402632082754,-0.036938585917942746,-0.1622028550517065,-0.30915279536687734,11.84554282752311,0.125,0.10350300505805166,0.025500011444091975,-0.13926146515445303,0.19026148804263698,-0.056880726855180974,0.10788074974336492,0.09621231703185984,69.76743670268448,11.370535971056327,0.08238073829927257,12,-0.01250004768371582,-0.08500003814697266,-0.17674994468688965,-0.2650001049041748,-0.2800002098083496,0,-0.0192307725897235,-3.4444326707073736,5.355000019073486,-1.7058757531218796,5.335000038146973,1.0,5.425000190734863,-0.0192307725897235
4649,2017-12-19,5.315000057220459,5.474999904632568,5.304999828338623,5.460000038146973,36198448.0,-0.026556772877921797,-1.0606015068014139,-2.416668653490054,40.361454089194986,57.3535401775535,0.16438730067301677,0.11016548727554731,-0.010787595463003896,-0.1579794534092649,12.24974018706239,0.1700000762939453,0.10466971905368183,-0.11724996566772461,-0.2874349381565242,0.05293500682107499,-0.2023424519121244,-0.03215747942332481,0.22643955321441567,5.128317988971622,-47.20609066827775,0.08509248624439977,12,0.12999987602233887,0.059999942779541016,-0.04350006580352783,-0.12000012397766113,-0.19099998474121094,1,0.014110970547074553,-1.4285665628980728,5.460000038146973,-3.4444326707073736,5.355000019073486,-1.7058757531218796,5.335000038146973,0.014110970547074553
4650,2017-12-20,5.275000095367432,5.355000019073486,5.260000228881836,5.349999904632568,24556751.0,-0.007525862920488069,1.2352881778096916,0.5172401319359262,39.411773615643405,53.77563838712621,0.18460901857602163,0.1553750654571786,0.03239369333147568,-0.11299795476065277,12.498591511857938,0.09499979019165039,0.0921736655723766,-0.15549993515014648,-0.33159506568599806,0.02059519538570509,-0.24354750041807183,-0.06745236988222114,0.2475243324997427,6.818127632089438,-42.86464899617206,0.08804756526792562,12,0.14750003814697266,0.09999990463256836,0.01249992847442627,-0.08000016212463379,-0.2070002555847168,2,-0.0018957779528037122,-1.0606015068014139,5.315000057220459,-1.4285665628980728,5.460000038146973,-3.4444326707073736,5.355000019073486,-0.0018957779528037122
4651,2017-12-21,5.289999961853027,5.295000076293945,5.230000019073486,5.275000095367432,22642302.0,0.0028435765335377283,4.199984741269145,-0.19999872843101102,44.87179800682,50.725057088946215,0.1439918711032746,0.13965976048789042,0.02178219001309678,-0.12275075186815698,13.039957931543322,0.06500005722045898,0.07058652096616935,-0.13550007343292236,-0.32181904622414237,0.05081889935829764,-0.22865955982853237,-0.04234058703731236,0.2062720461156129,23.999977111816406,-28.01055405398816,0.09315948639561014,12,0.11500000953674316,0.08500003814697266,0.007500052452087402,-0.09500002861022949,-0.17999982833862394,3,-0.009451831965108126,1.2352881778096916,5.275000095367432,-1.0606015068014139,5.315000057220459,-1.4285665628980728,5.460000038146973,-0.009451831965108126
4652,2017-12-22,5.2849998474121085,5.304999828338623,5.239999771118164,5.264999866485597,16269622.0,-0.0009452012243810204,1.1666706403134413,1.3333439298088272,36.4963534136322,48.083098705314626,0.11482015081772357,0.14666641246519507,0.0310418511018673,-0.11343740219573384,13.567903951731536,0.06500005722045898,0.04899504664227461,-0.13700017929077202,-0.3313520888229835,0.05735173024143947,-0.23417613405687732,-0.03982422452466672,0.1793195218891137,21.999931335448863,-27.3610685552516,0.09717595476610563,12,0.0925002098083505,0.09000015258789151,0.01250016689300626,-0.08999991416931064,-0.21899986267089755,4,-0.019867553851472763,4.199984741269145,5.289999961853027,1.2352881778096916,5.275000095367432,-1.0606015068014139,5.315000057220459,-0.019867553851472763
4653,2017-12-27,5.239999771118164,5.304999828338623,5.2150001525878915,5.289999961853027,19451883.0,-0.008514678825578326,1.249994039529816,-2.500011920940546,28.888855922355347,44.10342635198957,0.13130061489089773,0.1949681087133266,0.080511149657152,-0.06504453202195037,14.533562750343771,0.08999967575073153,0.015742284229736114,-0.17775025367736852,-0.38436403425158705,0.02886352689685001,-0.28105714396447734,-0.0744433633902597,0.1962012761557297,9.615247066072879,-33.558644896927646,0.10330689028710924,12,0.11750030517578125,0.13500022888183594,0.057500243186950684,-0.04499983787536621,-0.26999998092651367,2,-0.01526716167947162,1.1666706403134413,5.2849998474121085,4.199984741269145,5.289999961853027,1.2352881778096916,5.275000095367432,-0.01526716167947162
4654,2017-12-28,5.190000057220459,5.25,5.175000190734863,5.239999771118164,19084335.0,-0.009541930549938904,1.1428464383757604,0.9999904632932156,26.89653085895212,41.25251106889693,0.14654555929485547,0.2403579578213204,0.13336290813440943,-0.011876386231361558,15.427733410314945,0.07499980926513672,-0.02521868750307732,-0.2169999599456789,-0.4474092957866249,0.01340937589526714,-0.3322046278661519,-0.10179529202520587,0.215232864797394,8.33326710588709,-28.105844700394933,0.1152046679204732,12,0.13750004768371582,0.19000005722045898,0.09249997138977051,0.004999876022338867,-0.28100013732910245,3,-0.0019268263529059748,1.249994039529816,5.239999771118164,1.1666706403134413,5.2849998474121085,4.199984741269145,5.289999961853027,-0.0019268263529059748
4655,2017-12-29,5.130000114440918,5.199999809265137,5.125,5.199999809265137,23482931.0,-0.011560682489023755,1.1428610354223434,1.4000019073595469,22.36838968173599,38.33248210128972,0.17913730301337782,0.2879494689805444,0.19606005840945073,0.05052817241836571,15.58600778147088,0.07499980926513672,-0.05273678617558719,-0.25974991321563756,-0.5186235517082372,-0.000876274723037973,-0.3891867324619369,-0.1303130939693382,0.23839557057165628,2.777844005224021,-25.71778751737126,0.1294368192462996,12,0.1724998950958252,0.22499990463256836,0.1474999189376831,0.06499981880187988,-0.36100006103515625,4,-0.001169598796845972,1.1428464383757604,5.190000057220459,1.249994039529816,5.239999771118164,1.1666706403134413,5.2849998474121085,-0.001169598796845972
4656,2018-01-02,5.105000019073486,5.15500020980835,5.059999942779541,5.130000114440918,32112096.0,-0.004873312828406529,1.533330790211524,0.3571457765667575,18.543037574154525,34.608951960940814,0.18783359886401385,0.3008065175534371,0.2240060330679139,0.0783867428303271,15.404348835515586,0.0950002670288086,-0.08685986207202312,-0.2672500133514406,-0.5534313821027732,0.01893135539989199,-0.4103406977271069,-0.12415932897577431,0.2195844426368243,18.367386658673965,-1.3496184050338762,0.14309068437566627,1,0.16499996185302734,0.2174999713897705,0.17750000953674316,0.08999991416931152,-0.23099994659423828,1,-0.007247831371700264,1.1428610354223434,5.130000114440918,1.1428464383757604,5.190000057220459,1.249994039529816,5.239999771118164,-0.007247831371700264
4657,2018-01-03,5.079999923706055,5.099999904632568,5.019999980926514,5.0900001525878915,34780487.0,-0.004897178310289019,4.333375719235782,0.4000076293654631,19.718289994882397,30.839609239707883,0.1896682858916794,0.31933927020638375,0.25091630635369633,0.10692731919216758,16.546541302101353,0.08500003814697266,-0.10769580602476658,-0.27775011062622035,-0.5923840664135671,0.036883845161126416,-0.43506708851989373,-0.12043313273254697,0.19166763421810185,21.052622773085623,4.019995406409638,0.15731697789367352,1,0.16750001907348633,0.22250008583068848,0.2025001049041748,0.11500000953674316,-0.3579998016357422,2,0.005905553200572289,1.533330790211524,5.105000019073486,1.1428610354223434,5.130000114440918,1.1428464383757604,5.190000057220459,0.005905553200572289
4658,2018-01-04,5.239999771118164,5.255000114440918,5.085000038146973,5.0900001525878915,36917654.0,0.03149603342816265,-1.125002980235081,-14.999618539002967,34.48273027127105,30.186417704383004,-0.0053869283804255375,0.14885687947369597,0.09343571718244803,-0.047990898495637424,17.043080926794634,0.17500019073486328,-0.11605110973028765,-0.10625026226043666,-0.4204222284111214,0.2079217038902481,-0.26333624533577904,0.05083572081490573,-0.2199997901916504,93.61687880835419,74.81994558916517,0.1570859830753422,1,-0.05249977111816406,0.0625002384185791,0.04250025749206543,-0.04499983787536621,-0.6059999465942383,3,-0.03320606755290434,4.333375719235782,5.079999923706055,1.533330790211524,5.105000019073486,1.1428610354223434,5.130000114440918,-0.03320606755290434
4659,2018-01-05,5.3400001525878915,5.3400001525878915,5.230000019073486,5.239999771118164,28085089.0,0.019084043098801295,1.199994277975908,0.6666709052299731,45.19773919977592,30.829302769286617,-0.11339254718299951,0.03613899993803482,-0.0020255154995760805,-0.14454390147852259,16.526835404225903,0.11000013351440519,-0.12743648030346577,0.0030001163482671345,-0.29969665493966335,0.3056968876361976,-0.1483482692956981,0.15434850199223238,-0.32000017166137784,100.0,75.5691859604282,0.15134838564396522,1,-0.16000008583068936,-0.03750014305114835,-0.05750012397766202,-0.14500021934509366,-0.6519999504089364,4,-0.06928845539768946,-1.125002980235081,5.239999771118164,4.333375719235782,5.079999923706055,1.533330790211524,5.105000019073486,-0.06928845539768946
4660,2018-01-08,5.324999809265137,5.364999771118164,5.289999961853027,5.349999904632568,18727754.0,-0.0028090529764283056,1.7272743035988314,-0.24999999999999778,49.38270224066253,31.33051435082467,-0.10119568521083089,0.03729996000093472,0.01985111203165779,-0.12670725523518112,15.903078369420198,0.07499980926513672,-0.1501265379564023,-0.0020002126693725586,-0.29147171672896555,0.28747129139022043,-0.14673596469916905,0.14273553936042394,-0.2921998214721677,88.40580110764502,58.36957117097365,0.1447357520297967,1,-0.13249993324279785,-0.022499799728393555,-0.04249978065490723,-0.12999987602233887,-0.6710000038146964,0,-0.07812204775105691,1.199994277975908,5.3400001525878915,-1.125002980235081,5.239999771118164,4.333375719235782,5.079999923706055,-0.07812204775105691
4661,2018-01-09,5.324999809265137,5.369999885559082,5.275000095367432,5.315000057220459,31203846.0,0.0,-1.111114054560964,-0.3999885559518587,48.10125359815688,32.61994770466075,-0.10695646437079276,0.020637297210562622,0.021388721278229994,-0.12328330983826419,15.066039318715285,0.09499979019165039,-0.14989990165981126,0.00924980640411377,-0.2605508948472268,0.27905050765545436,-0.12565054422155608,0.14415015702978362,-0.2722678344726557,87.14283184128675,53.12629088651361,0.13490035062567024,1,-0.12999987602233887,-0.022499799728393555,-0.011249899864196777,-0.10249996185302734,-0.5449995994567871,1,-0.10441310343184862,1.7272743035988314,5.324999809265137,1.199994277975908,5.3400001525878915,-1.125002980235081,5.239999771118164,-0.10441310343184862
4662,2018-01-10,5.224999904632568,5.300000190734863,5.21999979019165,5.289999961853027,35748838.0,-0.01877932548627992,-1.1333358764551424,-6.500166897143675,35.031844812347984,33.30250202577104,-0.01828551286496971,0.0976862716836493,0.12195712299525496,-0.02096504157477863,14.214223445221968,0.10500001907348633,-0.14813185956518105,-0.07300009727478063,-0.31486578264773346,0.1688655880981722,-0.1939329399612566,0.04793274541169534,-0.14688649697875888,49.12278647053312,18.817660574115635,0.12093284268647632,1,-0.029999971389770508,0.0775001049041748,0.11625015735626221,0.02500009536743164,-0.4330000877380371,2,-0.06717700259518056,-1.111114054560964,5.324999809265137,1.7272743035988314,5.324999809265137,1.199994277975908,5.3400001525878915,-0.06717700259518056
4663,2018-01-11,5.21999979019165,5.320000171661377,5.21999979019165,5.235000133514403,30646851.0,-0.0009569597190776102,-12.333079026002924,0.23077430950370934,42.6356434413868,35.05129231270823,-0.01835049430959934,0.08416130952202572,0.1263510162407444,-0.013731940009925836,13.742915177488902,0.10000038146972656,-0.1542744909690894,-0.06350018978118932,-0.285834797941642,0.15883441837926338,-0.1746674938614161,0.04766711429903747,-0.1185354643054195,0.0,-32.106392739337956,0.11116730408022638,1,-0.02499985694885254,0.08250021934509277,0.15000033378601074,0.03000020980834961,-0.359999656677247,3,-0.09540223910680545,-1.1333358764551424,5.224999904632568,-1.111114054560964,5.324999809265137,1.7272743035988314,5.324999809265137,-0.09540223910680545
4664,2018-01-12,5.244999885559082,5.25,5.210000038146973,5.244999885559082,26814065.0,0.004789290492771103,6.999809269502194,-0.0,47.61903320221586,37.85691937053932,-0.038809658843690364,0.040359365237224054,0.10086152607988552,-0.03585198638044318,13.553464166271095,0.039999961853027344,-0.15349435881128937,-0.02525007724761963,-0.2207111278023577,0.17021097330711843,-0.12298060252498821,0.07248044802974896,-0.1220527148990227,21.874925494122976,-12.875472408736385,0.09773052527736886,1,-0.04999995231628418,0.05750012397766113,0.14375019073486328,0.005000114440917969,-0.46700000762939364,4,-0.11649191122337421,-12.333079026002924,5.21999979019165,-1.1333358764551424,5.224999904632568,-1.111114054560964,5.324999809265137,-0.11649191122337421
4665,2018-01-15,5.300000190734863,5.3400001525878915,5.230000019073486,5.25,29237957.0,0.010486235724658899,-1.444443267070761,100.0,50.746284590212454,41.43505792787909,-0.07505201186451504,-0.025809025253188622,0.044066555408157626,-0.08666515163191413,13.921341533070406,0.11000013351440519,-0.14178549710613986,0.036000227928161266,-0.14616802793887373,0.21816848379519627,-0.055083900005356234,0.12708435586167877,-0.15728880288288227,56.25014901175405,19.30793688456761,0.09108412793351758,1,-0.10500025749206543,0.002499818801879883,0.08874988555908203,-0.05000019073486328,-0.5300002098083496,0,-0.11547169179838312,6.999809269502194,5.244999885559082,-12.333079026002924,5.21999979019165,-1.1333358764551424,5.224999904632568,-0.11547169179838312
4666,2018-01-16,5.369999885559082,5.394999980926514,5.309999942779541,5.309999942779541,28895636.0,0.013207489114168025,-1.833337306980108,1.1999942779759294,55.78231071851195,45.442171341615705,-0.11567256818160931,-0.09808083122485911,-0.026306631277803305,-0.15362486639929074,14.352945742175086,0.09499979019165039,-0.12061749124760812,0.10424993038177455,-0.08142878042693269,0.2899286411904818,0.011410574977420929,0.19708928578612817,-0.20910541789053294,86.48643075677947,45.68557803642098,0.09283935540435347,1,-0.12999987602233887,-0.06749987602233887,0.026250243186950684,-0.11999988555908203,-0.6700000762939453,1,-0.13333335109263178,-1.444443267070761,5.300000190734863,6.999809269502194,5.244999885559082,-12.333079026002924,5.21999979019165,-0.13333335109263178
4667,2018-01-17,5.385000228881836,5.394999980926514,5.355000019073486,5.369999885559082,24719213.0,0.0027933600823888405,1.2857220708446866,0.2500059604701619,60.28370761058209,48.308946601539155,-0.09259629037038675,-0.11670175534204041,-0.04183624834509203,-0.16570664602159546,14.555044073856882,0.039999961853027344,-0.08744026315992581,0.11775026321411097,-0.07141623296805477,0.3069167593962767,0.0231670151230281,0.21233351130519384,-0.20069520988749012,94.59472695264877,47.78988975165091,0.09458324809108275,1,-0.08250021934509277,-0.08250021934509277,0.021249890327453613,-0.1250002384185791,-0.6630001068115234,2,-0.11234911668687353,-1.833337306980108,5.369999885559082,-1.444443267070761,5.300000190734863,6.999809269502194,5.244999885559082,-0.11234911668687353
4668,2018-01-18,5.355000019073486,5.385000228881836,5.335000038146973,5.380000114440918,26969772.0,-0.00557106936550289,1.8571272870941813,-1.6666348782503655,62.04376869058688,50.180727656073714,-0.049805353652942586,-0.10010357778356394,-0.013208394330664674,-0.13269318733518531,15.496009003204344,0.05000019073486328,-0.04706419433374087,0.09300005435943604,-0.07866060036157219,0.26466070908044426,0.007169726998932369,0.1788303817199397,-0.14962550388592355,78.37839231080514,25.60391498940274,0.08583032736050403,1,-0.052500009536743164,-0.05500006675720215,0.06124997138977051,-0.08750009536743164,-0.5199999809265137,3,-0.10513542486903005,1.2857220708446866,5.385000228881836,-1.833337306980108,5.369999885559082,-1.444443267070761,5.300000190734863,-0.10513542486903005
4669,2018-01-19,5.389999866485597,5.4099998474121085,5.335000038146973,5.369999885559082,28961415.0,0.006535919194668116,1.49999602635327,-0.7999961853173218,69.69691277437047,52.43786215981904,-0.08601195050015331,-0.13617847556892038,-0.04936338455027034,-0.16364731949834255,15.688893532087588,0.07499980926513583,-0.0036036843517450734,0.12424991130828911,-0.05537764095633779,0.303877463572916,0.03443613517597566,0.21406368744060256,-0.16566280472413908,88.88888888888982,28.559572353990923,0.0898137761323135,1,-0.07999992370605558,-0.11749982833862394,0.03375017642974765,-0.1224999427795419,-0.5639996528625497,4,-0.09833019408157517,1.8571272870941813,5.355000019073486,1.2857220708446866,5.385000228881836,-1.833337306980108,5.369999885559082,-0.09833019408157517
4670,2018-01-22,5.264999866485597,5.315000057220459,5.264999866485597,5.304999828338623,28784425.0,-0.023191095194127098,-1.5000119209403904,-1.9999999999998668,60.52628937194372,53.818421690239795,0.03305846406446644,-0.012612742937775145,0.07413346749810135,-0.03616559068989922,15.246466687738874,0.125,0.017257643033258496,-0.00025007724761838546,-0.1798248794832764,0.17932472498803964,-0.0900374783654474,0.08953732387021063,-0.01838327044606114,0.0,-62.92581266536053,0.08978740111782924,1,0.045000076293944424,-0.004999876022339755,0.15875017642974765,0.002500057220458096,-0.42799997329712003,0,-0.09249762600297695,1.49999602635327,5.389999866485597,1.8571272870941813,5.355000019073486,1.2857220708446866,5.385000228881836,-0.09249762600297695
4671,2018-01-23,5.239999771118164,5.304999828338623,5.235000133514403,5.275000095367432,29511989.0,-0.004748356315556812,-2.1111252397451774,0.8750089407052623,60.52628937194365,56.651137752417085,0.04999034138621372,0.008906016222474555,0.09811487106888528,-0.008803945847955852,14.630983883344726,0.06999969482421964,0.019009808148945595,-0.02275016307830846,-0.20226634176973501,0.1567660156131181,-0.11250825242402218,0.06700792626740526,0.17000007629394442,2.856940444304474,-62.66536571994294,0.0897580893457134,1,0.07000017166137695,0.010000228881835938,0.18375027179718018,0.027500152587890625,-0.4609999656677237,1,-0.0896946203666259,-1.5000119209403904,5.264999866485597,1.49999602635327,5.389999866485597,1.8571272870941813,5.355000019073486,-0.0896946203666259
4672,2018-01-24,5.179999828338623,5.235000133514403,5.179999828338623,5.224999904632568,24480398.0,-0.011450371259603576,-1.44445386343403,1.2857045544338632,45.45455859052992,56.964350546766326,0.11503265051872624,0.06391314965386208,0.15831218767772537,0.052354434143776274,14.28258308972131,0.059999942779541016,0.015325772674951388,-0.0775001049041748,-0.26038635004203936,0.10538614023368975,-0.16894322747310753,0.013943017664757917,0.22650002479553155,0.0,-59.408675550504796,0.09144312256893239,1,0.11500000953674316,0.07000017166137695,0.23750019073486328,0.08750009536743164,-0.4179997444152832,2,-0.09266409941705278,-2.1111252397451774,5.239999771118164,-1.5000119209403904,5.264999866485597,1.49999602635327,5.389999866485597,-0.09266409941705278
4673,2018-01-25,5.1599998474121085,5.21999979019165,5.099999904632568,5.199999809265137,34069700.0,-0.003861000306814466,2.0,0.8888865341415024,34.4827557857524,55.50476416715927,0.1403901158377865,0.0818067094945576,0.17892596813567785,0.07388732425043631,13.9301104047132,0.11999988555908203,0.011729722789722175,-0.09350008964538681,-0.28142788110344075,0.09442770181266713,-0.18746398537441422,0.0004638060836406055,0.23744000473022453,19.35482382401914,-33.476840997436014,0.0939638957290271,1,0.09500002861023038,0.09000015258789151,0.25125014781951993,0.11250019073486417,-0.502999782562255,3,-0.0848836702120187,-1.44445386343403,5.179999828338623,-2.1111252397451774,5.239999771118164,-1.5000119209403904,5.264999866485597,-0.0848836702120187
4674,2018-01-26,5.179999828338623,5.204999923706055,5.164999961853027,5.170000076293945,17199975.0,0.0038759654104534302,-3.0,-0.24999403952983257,37.606850146922845,54.04482700679376,0.12315087380402368,0.06431667232156535,0.15914008567593907,0.05547228385705161,13.221329435079843,0.0450000762939462,0.02885386834264292,-0.07300009727478063,-0.2616909284047244,0.11569073385516315,-0.16734551283975296,0.021345318290191706,0.19959362695312421,37.20924043221376,-10.663074935122594,0.09434541556497192,1,0.07500004768371582,0.06750011444091797,0.23125016689300537,0.10150027275085449,-0.47899961471557617,4,-0.06660227830592458,2.0,5.1599998474121085,-1.44445386343403,5.179999828338623,-2.1111252397451774,5.239999771118164,-0.06660227830592458
4675,2018-01-29,5.124000072479248,5.176000118255615,5.124000072479248,5.170000076293945,22005165.0,-0.010810764037676779,-1.2608713680042294,-4.600114443755663,34.32140001115852,51.66028137264339,0.16937068223652219,0.12632038418567326,0.21503001878260974,0.11226841721875047,12.193792353980554,0.055999755859375,0.036959756312549885,-0.12869985103607195,-0.31823129537039385,0.06083159329824994,-0.22346557320323246,-0.03393412886891145,0.23881776977294855,11.70740330669247,-29.908721116854977,0.09476572216716093,1,0.13099980354309082,0.09099984169006348,0.2859998941421509,0.16649985313415527,-0.39499998092651456,0,-0.058157660936958955,-3.0,5.179999828338623,2.0,5.1599998474121085,-1.44445386343403,5.179999828338623,-0.058157660936958955
4676,2018-01-30,5.067999839782715,5.118000030517578,5.041999816894531,5.093999862670898,36750646.0,-0.010929007007105196,1.054049874347574,0.5652178420010573,36.850929032804366,49.05663930844586,0.19894873215452602,0.18910188094942537,0.26930029242579856,0.168028950867388,10.85231570402741,0.0820002555847168,0.0379159356804859,-0.18285007476806658,-0.37905657627241496,0.01335642673628179,-0.2809533255202403,-0.08474682401589284,0.2790489262123037,13.471492349617481,-26.071688702545952,0.09810325075217396,1,0.15799999237060547,0.14700007438659668,0.3307502269744873,0.254500150680542,-0.2909998893737784,1,-0.04558010140034696,-1.2608713680042294,5.124000072479248,-3.0,5.179999828338623,2.0,5.1599998474121085,-0.04558010140034696
4677,2018-01-31,5.110000133514403,5.136000156402588,5.079999923706055,5.099999904632568,29811791.0,0.008287351037779223,-1.2400007629365428,-0.3846238491728375,41.32495885968366,46.7545493272344,0.1272154468640414,0.15754160617007607,0.2286014499437039,0.12627025937382097,9.095610791540155,0.06800031661987305,0.032799889267238314,-0.1423497915267955,-0.33344891112137454,0.04874932806778354,-0.23789935132408502,-0.04680023172950598,0.21264471655257644,38.20243079832682,-6.080686454628442,0.09554955979728931,1,0.1159996986389169,0.10499978065490811,0.27999985218048185,0.2324998378753671,-0.2699999809265119,2,-0.06477501358425941,1.054049874347574,5.067999839782715,-1.2608713680042294,5.124000072479248,-3.0,5.179999828338623,-0.06477501358425941
4678,2018-02-01,5.065999984741211,5.184000015258789,5.058000087738037,5.139999866485597,30839190.0,-0.008610596403826554,-1.800008477135576,-7.39981880602783,36.29405261413046,43.04312042054106,0.14070660969718674,0.19798873549557072,0.2730962262815346,0.16914090892238676,8.926321099892137,0.12599992752075195,0.015387222680422141,-0.17764995098113978,-0.38616582281755996,0.030865920855280393,-0.28190788689934987,-0.0733920150629297,0.23419326267197338,14.724019705355785,-31.055437597809174,0.10425793591820988,2,0.11249995231628418,0.14899992942810059,0.31025004386901855,0.27649998664855957,-0.23000001907348633,3,-0.06000787637850746,-1.2400007629365428,5.110000133514403,1.054049874347574,5.067999839782715,-1.2608713680042294,5.124000072479248,-0.06000787637850746
4679,2018-02-02,4.96999979019165,5.067999839782715,4.9670000076293945,5.065999984741211,42340949.0,-0.018949900283993903,1.0199985694871612,1.2973019994973716,26.224779703523083,39.23184156849432,0.19094431097667286,0.2791608896948796,0.3641335891694544,0.264240253767972,9.808618899682587,0.10099983215332031,-0.011527902791101496,-0.2551501274108885,-0.49147312283379296,-0.018827131987984025,-0.37331162512234073,-0.13698862969943626,0.30953798278004196,1.3823882289345657,-41.293312441222845,0.11816149771145235,2,0.1660001277923584,0.21850013732910156,0.39625024795532227,0.3725001811981201,-0.13699960708618164,4,-0.0629778145986053,-1.800008477135576,5.065999984741211,-1.2400007629365428,5.110000133514403,1.054049874347574,5.067999839782715,-0.0629778145986053
4680,2018-02-05,4.9089999198913565,5.0219998359680185,4.900000095367432,4.916999816894531,41011536.0,-0.012273616272716503,-8.384759284731842,0.08333209157242627,16.350411506448495,34.32341069455041,0.21918459013214253,0.3240092535483301,0.42097138335152895,0.324534272872822,11.117080808985222,0.12199974060058683,-0.04178981745069521,-0.2953500032424934,-0.565480060057884,-0.02521994642710279,-0.43041503165018824,-0.16028497483479853,0.3392840765461065,3.1689531910317883,-32.561926282702714,0.13506502840769516,2,0.15850019454956144,0.24600005149841397,0.44475018978118985,0.433500051498414,-0.0390000343322745,0,-0.04237109587749044,1.0199985694871612,4.96999979019165,-1.800008477135576,5.065999984741211,-1.2400007629365428,5.110000133514403,-0.04237109587749044
4681,2018-02-06,4.769000053405762,4.85699987411499,4.705999851226807,4.809999942779541,62889514.0,-0.028519019916523725,1.2370414849089593,5.125052154735081,11.975317508627285,30.603495018783455,0.3188807662963242,0.4429284487252714,0.5525175188169325,0.463326372498285,12.713142038245648,0.2030000686645499,-0.08762056790316741,-0.40754988193512,-0.7339738889533249,-0.08112587491691503,-0.570761885444222,-0.24433787842601795,0.4374898749032976,13.179954091969687,-14.481070749064902,0.16321200350910234,2,0.1939997673034668,0.2889997959136963,0.559749960899353,0.5734999179840088,0.08099985122680664,1,-0.008387494528221406,-8.384759284731842,4.9089999198913565,1.0199985694871612,4.96999979019165,-1.800008477135576,5.065999984741211,-0.008387494528221406
4682,2018-02-07,4.874000072479248,4.875999927520752,4.781000137329102,4.820000171661377,41570233.0,0.022017198133285953,2.2758768107601495,-1.3170743053859484,22.824868802465602,29.3081742428627,0.1854075391107628,0.32705226282783784,0.44123790281742803,0.35827574283442676,13.845639570661334,0.10699987411499023,-0.1190102940239317,-0.28499987125396764,-0.6371822341777644,0.06718249166982915,-0.46109105271586603,-0.10890868979206925,0.2624212450382961,35.14647774079021,13.326628652511545,0.17609118146189823,2,0.08149981498718262,0.18399977684020996,0.4222499132156372,0.4484999179840088,0.009999752044677734,2,-0.019901543009409717,1.2370414849089593,4.769000053405762,-8.384759284731842,4.9089999198913565,1.0199985694871612,4.96999979019165,-0.019901543009409717
4683,2018-02-08,4.7220001220703125,4.826000213623047,4.697000026702881,4.798999786376953,58748701.0,-0.031185873645590223,-1.0315013253835352,-1.4259223283824594,16.666690460928137,26.981489833307734,0.30032587806933453,0.4635993646784202,0.586029676307934,0.5086221736371357,15.371006312261207,0.1770000457763672,-0.1553502042111763,-0.41209983825683594,-0.8131515238555105,-0.011048152658161392,-0.6126256810561737,-0.21157399545749822,0.3541621901665284,6.738573574982359,-6.324957412422608,0.2005258427993374,2,0.21849989891052246,0.3314998149871826,0.5529998540878296,0.5804998874664307,0.20799970626831055,3,0.02498941708325142,2.2758768107601495,4.874000072479248,1.2370414849089593,4.769000053405762,-8.384759284731842,4.9089999198913565,0.02498941708325142
4684,2018-02-09,4.633999824523926,4.730000019073486,4.611999988555908,4.683000087738037,48285132.0,-0.018636233644950373,-1.5376368344143359,0.6363698290810007,17.305718632659207,25.090858569030033,0.33830784943862646,0.5306866442011184,0.6630715621960874,0.5946001224242732,17.00820865568021,0.11800003051757812,-0.17886545982469304,-0.46955013275146484,-0.9244965049900573,-0.014603760512872377,-0.6970233188707606,-0.24207694663216905,0.3814965220274811,5.365815647707913,-8.963918515902105,0.2274731861192962,2,0.26400017738342285,0.377000093460083,0.6110001802444458,0.6685001850128174,0.21600008010864258,4,0.04359088234634356,-1.0315013253835352,4.7220001220703125,2.2758768107601495,4.874000072479248,1.2370414849089593,4.769000053405762,0.04359088234634356
4685,2018-02-12,4.688000202178955,4.709000110626222,4.6459999084472665,4.688000202178955,33812457.0,0.011653081506229235,2.000022706630209,-0.0,22.233447553477433,23.46669396021593,0.24133595146098585,0.4516418265841935,0.5962576786409297,0.5391902169575644,19.164688902173232,0.07500028610229581,-0.19484898198788692,-0.3849497556686403,-0.865847745310349,0.0959482339730684,-0.6253987504894942,-0.1445007608477864,0.25486679993326167,28.78796636129815,12.469695159024145,0.24044899482085413,2,0.20999979972839355,0.3229997158050537,0.5532498359680176,0.6144998073577881,0.18799972534179688,0,0.030930028727199854,-1.5376368344143359,4.633999824523926,-1.0315013253835352,4.7220001220703125,2.2758768107601495,4.874000072479248,0.030930028727199854
4686,2018-02-13,4.65399980545044,4.706999778747559,4.633999824523926,4.677999973297119,33945133.0,-0.007252644040568024,-1.281243946415533,-100.0,22.83061566092593,21.411766938131738,0.23516471377370607,0.4524482103374359,0.6174300529616898,0.5714892278504609,20.973548994706736,0.07299995422363281,-0.21815862628867766,-0.38315014839172257,-0.8773579521174639,0.11105765533401879,-0.6302540502545932,-0.1360462465288519,0.22931113422164096,15.909025229026721,-2.3712240326896996,0.24710390186287065,2,0.2440001964569083,0.35700011253356845,0.5935001373291007,0.6485002040863028,0.2200002670288077,1,0.04641170802278016,2.000022706630209,4.688000202178955,-1.5376368344143359,4.633999824523926,-1.0315013253835352,4.7220001220703125,0.04641170802278016
4687,2018-02-14,4.78000020980835,4.815000057220459,4.636000156402588,4.697000026702881,54598087.0,0.02707357318974246,1.3398698514012166,-3.458316776603482,32.30917110833376,20.969002326376547,0.0641803197538593,0.29386539515086696,0.48254150039332266,0.4449020312972216,22.439929611021366,0.1789999008178711,-0.23355605664250145,-0.22689974308013916,-0.7052678800798633,0.251468393919585,-0.4660838115800008,0.012284325419722464,0.05447475866282048,78.50469372157642,57.866946255562404,0.23918406849986193,2,0.059999704360961914,0.23099970817565918,0.4687497615814209,0.5224997997283936,0.015999794006347656,2,0.01464428697734843,-1.281243946415533,4.65399980545044,2.000022706630209,4.688000202178955,-1.5376368344143359,4.633999824523926,0.01464428697734843
4688,2018-02-15,4.791999816894531,4.813000202178955,4.73799991607666,4.809999942779541,61287217.0,0.002510377941314479,5.249855959310989,-0.21686850813493888,31.801149328112217,21.588598951330894,0.01031069342506985,0.2503607229546496,0.4583861381819947,0.43245928948617074,24.196708568545386,0.07500028610229492,-0.24943885676788646,-0.18675012588500994,-0.6446931940193368,0.2711929422493169,-0.41572165995217336,0.042221408182153475,-0.17999982833862305,88.66983618417653,67.23134458696431,0.22897153406716347,2,0.02500009536743164,0.21900010108947754,0.45675015449523926,0.5105001926422119,0.05900001525878906,3,0.019198666766439,1.3398698514012166,4.78000020980835,-1.281243946415533,4.65399980545044,2.000022706630209,4.688000202178955,0.019198666766439
4689,2018-02-16,4.860000133514403,4.890999794006348,4.822999954223633,4.84499979019165,36754323.0,0.014190383810143814,-1.3050787185206738,-0.8333465787172677,37.755127317057116,23.966900708065186,-0.08374015751191699,0.148217479574849,0.37699651522051614,0.36440675787398735,25.52162271014837,0.0989999771118164,-0.27213948985381364,-0.09224982261657821,-0.5095245236174843,0.3250248783843279,-0.3008871731170313,0.11638752788387485,-0.24398014068603402,87.93787386264084,62.572292077068326,0.20863735050045318,2,-0.10850024223327548,0.15099978446960538,0.3887498378753671,0.44249987602233976,-0.07400035858154208,4,0.014403228992012629,5.249855959310989,4.791999816894531,1.3398698514012166,4.78000020980835,-1.281243946415533,4.65399980545044,0.014403228992012629
4690,2018-02-19,4.777999877929688,4.831999778747559,4.7709999084472665,4.818999767303467,25178533.0,-0.016872480109464183,-1.2181840250384033,-2.7332633988175736,36.865967537123225,26.732528489009177,-0.024894346757983854,0.20223070022940348,0.4443785558375284,0.4456379281708429,27.751441133088896,0.0890002250671369,-0.291892925275409,-0.14990007877349765,-0.5466642193265461,0.24686406177955078,-0.3482821490500223,0.04848199150302701,-0.15098069305419948,56.03115583856591,27.95643876506113,0.19838207027652438,2,-0.02649998664856046,0.2330000400543204,0.4707500934600821,0.5245001316070548,0.01900005340576083,0,0.015069072528749672,-1.3050787185206738,4.860000133514403,5.249855959310989,4.791999816894531,1.3398698514012166,4.78000020980835,0.015069072528749672
4691,2018-02-20,4.769999980926514,4.815000057220459,4.742000102996826,4.756999969482422,27842518.0,-0.001674319214642006,-2.39536688956164,-0.31707430538595527,34.112166192206956,27.986672643424885,-0.018704691875762514,0.18257470341915116,0.43655993134332327,0.4539321161211216,29.866994289443333,0.07299995422363281,-0.29737377312117363,-0.1343999862670895,-0.5083503315186029,0.2395503589844239,-0.3213751588928462,0.0525751863586672,-0.13242157168579016,52.54902547436014,24.691467229540024,0.18697517262575689,2,-0.018500089645385742,0.24099993705749512,0.47874999046325684,0.5325000286102295,0.2049999237060547,1,0.02222221111490419,-1.2181840250384033,4.777999877929688,-1.3050787185206738,4.860000133514403,5.249855959310989,4.791999816894531,0.02222221111490419
4692,2018-02-21,4.699999809265137,4.776999950408936,4.692999839782715,4.7709999084472665,27211227.0,-0.014675088457291818,1.0240945858994173,-5.461541283057692,33.30293645980254,29.835144421077594,0.026840469973526737,0.22637714999982705,0.4886349007261561,0.5229443284073181,31.681973096721304,0.08400011062622159,-0.29312806673197045,-0.18040015697479284,-0.5412584112790508,0.18045809732946516,-0.36082928412692183,2.8970177336162806e-05,-0.052284544633788066,3.535338939783641,-24.910171044541663,0.18042912715212892,2,0.05150008201599121,0.31100010871887207,0.5712502002716064,0.6025002002716064,0.26999998092651367,2,0.03702133410114272,-2.39536688956164,4.769999980926514,-1.2181840250384033,4.777999877929688,-1.3050787185206738,4.860000133514403,0.03702133410114272
4693,2018-02-22,4.7220001220703125,4.7290000915527335,4.65399980545044,4.670000076293945,32771828.0,0.004680917808082885,1.2727364679363133,-0.7323939878305863,37.86696452608203,32.11972729812457,0.005408967931338715,0.17906108320472391,0.45085209699792816,0.499834444301233,33.00174625674319,0.07500028610229315,-0.2683743330637993,-0.1364998579025265,-0.47858662980764066,0.20558691400258766,-0.3075432438550836,0.03454352805003058,0.16899967193603516,28.69211810271086,-3.045468789093036,0.171043385952557,2,0.04049968719482422,0.2889997959136963,0.5804998874664307,0.5804998874664307,0.2329998016357422,3,0.01567130026077601,1.0240945858994173,4.699999809265137,-2.39536688956164,4.769999980926514,-1.2181840250384033,4.777999877929688,0.01567130026077601
4694,2018-02-23,4.835000038146973,4.857999801635742,4.697000026702881,4.7179999351501465,40248159.0,0.023930519516190962,-1.0251554220010977,2.25,46.55494606732098,34.82211602188497,-0.0850215924090234,0.04099104889567684,0.3230573581220364,0.3873288093457461,33.92120993425039,0.16099977493286133,-0.2568464216481168,-0.006249952316284002,-0.3130500105366778,0.3005501059041098,-0.15964998142648135,0.14715007679391334,0.051259756088256836,88.72560592213057,51.16944259378079,0.15340002911019704,2,-0.07250022888183594,0.17599987983703613,0.466249942779541,0.4674999713897705,0.12799978256225586,4,0.0033091610920605863,1.2727364679363133,4.7220001220703125,1.0240945858994173,4.699999809265137,-2.39536688956164,4.769999980926514,0.0033091610920605863
4695,2018-02-26,4.826000213623047,4.877999782562256,4.794000148773193,4.869999885559082,22124848.0,-0.001861390786539685,1.8000127157707346,-0.37606524104708455,53.022272248735604,38.1767445316416,-0.06077947336912892,0.027953994239800828,0.3195929684261163,0.39811684174892115,34.49561216585255,0.0839996337890625,-0.22184462027083995,-0.0003497838974002576,-0.2767722525968015,0.276072684802001,-0.13856101824710088,0.13786145045230036,0.055614380836487065,76.78590435156516,34.653147528498565,0.13821123434970053,2,-0.0625002384185791,0.13749980926513672,0.46524977684020996,0.4764997959136963,0.2239999771118164,0,-0.008288528164020925,-1.0251554220010977,4.835000038146973,1.2727364679363133,4.7220001220703125,1.0240945858994173,4.699999809265137,-0.008288528164020925
4696,2018-02-27,4.836999893188477,4.860000133514403,4.794000148773193,4.822000026702881,28675681.0,0.002279253849674312,1.1639216115441176,-0.340908598305048,47.82095889603113,39.900276508052414,-0.04815468084772867,-0.0013059057645339323,0.2989013246000951,0.38772608221421656,34.503744556301285,0.06599998474121005,-0.18007689505542235,0.022199892997742054,-0.22994680029383918,0.2743465862893233,-0.10387345364804812,0.14827323964353223,0.0409998893737793,81.69647608789124,37.082170965281406,0.1260733466457906,2,-0.06450009346008301,0.12150001525878906,0.44800007343292236,0.4655001163482666,0.2090001106262207,1,-0.008269580884083916,1.8000127157707346,4.826000213623047,-1.0251554220010977,4.835000038146973,1.2727364679363133,4.7220001220703125,-0.008269580884083916
4697,2018-02-28,4.77899980545044,4.8420000076293945,4.776000022888184,4.804999828338623,37897964.0,-0.011990921856275594,-3.12505215473565,-1.7333502876942537,53.77480574451821,42.34179388765309,0.010827168520926023,0.032280025094067355,0.3456908968758734,0.44697799817981565,34.77850358848779,0.06599998474121094,-0.14634107599533408,-0.019250178337096635,-0.2298412064486497,0.19134084977445642,-0.12454569239287316,0.0860453357186799,0.09899997711181552,55.803577130547175,6.1339417255002004,0.1052955140557764,2,-0.006500005722046787,0.1445002555847159,0.5010001659393302,0.5235002040863028,0.30500030517578125,2,0.041012786599947226,1.1639216115441176,4.836999893188477,1.8000127157707346,4.826000213623047,-1.0251554220010977,4.835000038146973,0.041012786599947226
4698,2018-03-01,4.76200008392334,4.816999912261963,4.738999843597412,4.763999938964844,34308062.0,-0.0035571714206207306,-2.2499801319240245,0.07691743388475486,59.35673085369073,44.741972058390154,0.025841409668810655,0.02670634398716576,0.34766644581720385,0.4636903999914104,35.73509824013357,0.07800006866455078,-0.10997379581697686,-0.021049904823303045,-0.1900462956721789,0.1479464860255728,-0.10554810024774053,0.06344829060113444,0.11151969909667958,35.91168226268757,-18.562260482152062,0.08449819542443782,3,0.0039997100830078125,0.15399980545043945,0.5104998350143433,0.5404999256134033,0.31400012969970703,3,0.04367906396527044,-3.12505215473565,4.77899980545044,1.1639216115441176,4.836999893188477,1.8000127157707346,4.826000213623047,0.04367906396527044
4699,2018-03-02,4.6570000648498535,4.750999927520752,4.63700008392334,4.730000019073486,37871135.0,-0.022049562625580332,-1.0176978453696124,36.50262279446829,47.89114887168095,45.96699220667434,0.11065409207128063,0.11284027707642785,0.4407869149616932,0.5673105946226009,36.30305319410532,0.125,-0.09326685786725264,-0.11039993762969935,-0.26374774953082625,0.042947874271427544,-0.18707384358026324,-0.03372603167913546,0.21212931861877404,8.298757649684516,-47.38262198930002,0.07667390595056364,3,0.10049986839294434,0.25149989128112793,0.5954998731613159,0.6454999446868896,0.4049997329711914,4,0.06398966173641418,-2.2499801319240245,4.76200008392334,-3.12505215473565,4.77899980545044,1.1639216115441176,4.836999893188477,0.06398966173641418
4700,2018-03-05,4.701000213623047,4.710999965667725,4.546000003814697,4.585999965667725,35530785.0,0.009448174395636721,1.4444483690373169,-1.5753468502599743,53.154388275828026,48.082794660410016,0.0609974368836923,0.05529324587025375,0.3864630868614629,0.5207354260540482,36.64376054190983,0.16499996185302734,-0.07548400482798812,-0.05599980354309064,-0.19659558148327427,0.08459597439709299,-0.1262976925131829,0.014298085427001617,0.15884399786376946,49.363103753041116,-10.880387024695331,0.07029788897009204,3,0.010999679565429688,0.1639997959136963,0.5502496957778931,0.6014997959136963,0.41099977493286133,0,0.055732736690147666,-1.0176978453696124,4.6570000648498535,-2.2499801319240245,4.76200008392334,-3.12505215473565,4.77899980545044,0.055732736690147666
4701,2018-03-06,4.7290000915527335,4.743000030517578,4.692999839782715,4.71999979019165,27595542.0,0.005956153298726896,1.702699916231716,0.07826332135022634,46.05872247407051,49.500104217550906,0.02969260700212306,0.025447739992515928,0.3477684742165037,0.49077622195537884,35.87798526637436,0.05000019073486328,-0.06982262915486981,-0.025999927520753197,-0.1670143469376626,0.1150144918961562,-0.09650713722920834,0.044507282187701946,0.11201346747375585,61.824353168792,3.730057568907,0.07050720970845473,3,-0.017000198364256924,0.13599991798400968,0.5059998035430917,0.5734999179840097,0.3849997520446786,1,0.06787906385443354,1.4444483690373169,4.701000213623047,-1.0176978453696124,4.6570000648498535,-2.2499801319240245,4.76200008392334,0.06787906385443354
4702,2018-03-07,4.776999950408936,4.797999858856201,4.706999778747559,4.7160000801086435,25105841.0,0.010150107406837083,-1.3037857022139079,6.777536423841728,48.90191328267091,50.72620963494966,-0.006969003747057556,-0.03182332520847009,0.2895723342313321,0.4409964247306579,35.083276254284215,0.09100008010864258,-0.055248675924611135,0.02684993743896591,-0.1031756461818425,0.15687552105977431,-0.03816285437143829,0.09186272924937011,0.046312795304845444,85.23986148843659,29.732044237236103,0.06501279181040426,3,-0.06500005722045987,0.08800005912780673,0.4434999227523795,0.5255000591278067,0.30700016021728516,2,0.056311504332909434,1.702699916231716,4.7290000915527335,1.4444483690373169,4.701000213623047,-1.0176978453696124,4.6570000648498535,0.056311504332909434
4703,2018-03-08,4.8400001525878915,4.848999977111816,4.7179999351501465,4.7709999084472665,34993567.0,0.013188235887162225,2.011498914783128,1.131153948376405,48.52507509482251,50.94511286022762,-0.05751942819999556,-0.09015214013407125,0.21834840245703457,0.3768838996694761,33.69162782687914,0.13100004196166992,-0.034739265980483935,0.08395013809204155,-0.05130091872045828,0.21920119490454137,0.016324609685791636,0.15157566649829146,-0.29400014877319425,97.0297606214309,43.73944178475095,0.06762552840624973,3,-0.12800025939941495,0.02499985694885165,0.3804997205734244,0.46249985694885165,0.319999694824217,3,0.05041321288138101,-1.3037857022139079,4.776999950408936,1.702699916231716,4.7290000915527335,1.4444483690373169,4.701000213623047,0.05041321288138101
4704,2018-03-09,4.835999965667725,4.848999977111816,4.796999931335449,4.827000141143799,29141671.0,-0.0008264848748048559,1.9714441416893733,0.13043177797434763,54.83334141307525,51.14634276737646,-0.05963359479366748,-0.07403867700438127,0.21552070860252748,0.37917836252514014,31.885036961519276,0.05200004577636719,-0.0061068073347305685,0.0698499441146847,-0.056929244548839186,0.1966291327782086,0.006460349782923203,0.1332395384464462,-0.28393996238708485,95.70956680205906,40.999328321874586,0.06338959433176179,3,-0.13299989700317383,-0.029000043869018555,0.3607499599456787,0.46650004386901855,0.3600001335144043,4,0.049627843188411624,2.011498914783128,4.8400001525878915,-1.3037857022139079,4.776999950408936,1.702699916231716,4.7290000915527335,0.049627843188411624
4705,2018-03-12,4.833000183105469,4.9079999923706055,4.831999778747559,4.8979997634887695,25278667.0,-0.0006203024366320253,-1.2686499181552915,-7.222316414114655,55.29413650370048,51.97669583489528,-0.062063036398807725,-0.06284075610944839,0.21345124996538267,0.3806771656850305,29.77494712209558,0.07600021362304688,0.015087002532703231,0.05960016250610334,-0.064925778844799,0.18412610385700567,-0.002662808169348274,0.12186313318155495,-0.27500138034820587,65.11639254094142,9.714200661247908,0.06226297067545127,3,-0.10600018501281738,-0.04900026321411133,0.3292497396469116,0.44299983978271484,0.35899972915649414,0,0.04738249659416138,1.9714441416893733,4.835999965667725,2.011498914783128,4.8400001525878915,-1.3037857022139079,4.776999950408936,0.04738249659416138
4706,2018-03-13,4.869999885559082,4.90500020980835,4.8429999351501465,4.855000019073486,31308898.0,0.007655638537517939,-2.179498465563829,-0.23076866646125857,65.12458022158526,53.23778188790273,-0.1049232119049428,-0.08730472173716741,0.17251368041724824,0.3426159021534678,27.502317929287578,0.07200002670288086,0.018625724998052817,0.08579986095428449,-0.03243201971522858,0.20403174162379756,0.026683920619527512,0.14491580128904147,-0.29800103521728527,81.09449431591733,18.341192067001728,0.05911594033475674,3,-0.14299988746643066,-0.14299988746643066,0.2412501573562622,0.3725001811981201,0.3000001907348633,1,0.04969201410341384,-1.2686499181552915,4.833000183105469,1.9714441416893733,4.835999965667725,2.011498914783128,4.8400001525878915,0.04969201410341384
4707,2018-03-14,4.849999904632568,4.926000118255615,4.835000038146973,4.88100004196167,29031103.0,-0.0041067723606769135,-1.9836155277269671,-2.0666942175032585,61.428572644994915,53.467986531380966,-0.08246478152563164,-0.06513095036305927,0.1890681535364127,0.3610280732838227,26.293606196384562,0.09100008010864258,0.014084279190965887,0.06229989528655988,-0.059499060317948604,0.18409885089106837,0.0014004174843051942,0.12319937308881457,-0.2645610086096193,63.4614679235594,-3.4516185047960874,0.06089947780225427,3,-0.11399984359741211,-0.11399984359741211,0.1604999303817749,0.2955000400543213,0.35200023651123047,2,0.054432978176490066,-2.179498465563829,4.869999885559082,-1.2686499181552915,4.833000183105469,1.9714441416893733,4.835999965667725,0.054432978176490066
4708,2018-03-15,4.883999824523926,4.8969998359680185,4.8379998207092285,4.860000133514403,33855898.0,0.007010292898950832,1.3600141144605982,-0.7741801513567013,55.09354355187918,54.26825260695856,-0.10877831949721184,-0.09685064817327493,0.14678870651356846,0.32498324637336395,25.019574179500175,0.05900001525878995,0.015128718381736128,0.0916998147964474,-0.03750679047980565,0.22090642007270045,0.027096512158321318,0.15630311743457348,-0.27812725516701686,67.44167994292748,3.15191777567739,0.06460330263812648,3,-0.14799976348876953,-0.14799976348876953,0.12275004386901855,0.26150012016296387,0.3000001907348633,3,0.040950101000831074,-1.9836155277269671,4.849999904632568,-2.179498465563829,4.869999885559082,-1.2686499181552915,4.833000183105469,0.040950101000831074
4709,2018-03-16,4.929999828338623,4.934000015258789,4.875,4.900000095367432,67534371.0,0.009418510537964941,2.105255232645686,1.2500049671176348,60.03858889114928,55.0331637864387,-0.12514074114587004,-0.14475945645313004,0.08964918930923815,0.2775842356448157,24.380701099602653,0.05900001525878906,0.015951229374039144,0.13419983386993373,-0.006048879751574532,0.274448547491442,0.0640754770591796,0.20432419068068786,-0.30491960604779145,96.07825721097657,31.9907268733496,0.07012435681075392,3,-0.1164999008178711,-0.18999981880187988,0.06700015068054199,0.2110002040863037,0.26600027084350586,4,0.04665314950953947,1.3600141144605982,4.883999824523926,-1.9836155277269671,4.849999904632568,-2.179498465563829,4.869999885559082,0.04665314950953947
4710,2018-03-19,4.849999904632568,4.913000106811523,4.8400001525878915,4.906000137329102,22653904.0,-0.016227165616963912,1.0857078630254309,-1.8666910385605748,51.107327459105285,55.594119895887005,-0.024342382155759346,-0.062282138610532556,0.15783390077226933,0.3569032945113104,23.51361232200917,0.08999967575073153,0.012008445331974649,0.050599908828734996,-0.09141022340060623,0.19261004105807622,-0.020405157285935616,0.12160497494340561,-0.2002060989043004,15.151383791386102,-44.779243742983994,0.0710050661146706,3,-0.02950000762939453,-0.1099998950958252,0.10450005531311035,0.24850010871887207,0.4100003242492676,0,0.07134024770166936,2.105255232645686,4.929999828338623,1.3600141144605982,4.883999824523926,-1.9836155277269671,4.849999904632568,0.07134024770166936
4711,2018-03-20,4.875999927520752,4.883999824523926,4.815999984741211,4.817999839782715,22260530.0,0.0053608295668932104,-1.1935503718572869,-1.035711548777684,58.73875994700645,56.687102858590954,-0.030505611253377474,-0.08425345726123545,0.12007718409711199,0.3276522668729429,22.5093314131693,0.06799983978271484,0.02737793745173267,0.07129993438720739,-0.0739650199804851,0.21656488875489988,-0.001332542796638414,0.1439324115710532,-0.20346962503004207,50.84739598487052,-9.208491639658057,0.07263247718384612,3,-0.04999995231628418,-0.1359999179840088,0.07850003242492676,0.22250008583068848,0.37400007247924805,1,0.06480721686595348,1.0857078630254309,4.849999904632568,2.105255232645686,4.929999828338623,1.3600141144605982,4.883999824523926,0.06480721686595348
4712,2018-03-21,4.874000072479248,4.8969998359680185,4.830999851226807,4.8969998359680185,19480640.0,-0.00041014254947302486,4.739188124559074,-0.3965470464915679,60.3703792006965,58.00324775924362,-0.014862218604651645,-0.07225406318775285,0.11327849833907777,0.32643632083334495,21.125736591135173,0.06599998474121183,0.036135879967658546,0.060600066184997914,-0.0789938003750974,0.20019393274509323,-0.009196867095050187,0.13039699946504602,-0.18055219296709168,49.15260401512948,-13.380798931419541,0.06979693328004768,3,-0.008500099182128906,-0.13400006294250488,0.08049988746643066,0.22449994087219238,0.3940000534057617,2,0.06073040611674263,-1.1935503718572869,4.875999927520752,1.0857078630254309,4.849999904632568,2.105255232645686,4.929999828338623,0.06073040611674263
4713,2018-03-22,4.796000003814697,4.88700008392334,4.741000175476074,4.831999778747559,32607193.0,-0.01600329657460897,-1.0000065320412956,1.5652237011236283,63.54776462627268,58.97151700515444,0.06284933986959729,0.012199624406481036,0.18155344503497162,0.40017551899233883,19.732235106029304,0.14599990844726562,0.04821427633989561,-0.02109999656677264,-0.15426838868815196,0.11206839555460668,-0.08768419262746274,0.045484199493917465,-0.0833079534428105,28.497344039530574,-39.20698964778836,0.06658419606068967,3,0.041500091552734375,-0.0559999942779541,0.1294999122619629,0.30250000953674316,0.5440001487731942,3,0.08465390679861806,4.739188124559074,4.874000072479248,-1.1935503718572869,4.875999927520752,1.0857078630254309,4.849999904632568,0.08465390679861806
4714,2018-03-23,4.85099983215332,4.8979997634887695,4.742000102996826,4.743000030517578,35793102.0,0.011467854106521402,-1.8363663161180133,-3.000013245559426,64.3129621641887,59.97360874520869,0.011399814107994288,-0.04378495778323632,0.11646113548859649,0.3411115543107295,19.568716904217126,0.15599966049194336,0.05679821668970231,0.03309984207153338,-0.1007119941665291,0.16691167830959586,-0.0338060760474983,0.10000576019056506,-0.12060314459048094,63.95331429680353,-5.820272331790683,0.0669059181190313,3,-0.013499736785888672,-0.11099982261657715,0.06300008296966553,0.24750018119812012,0.46900033950805664,4,0.0686456801953037,-1.0000065320412956,4.796000003814697,4.739188124559074,4.874000072479248,-1.1935503718572869,4.875999927520752,0.0686456801953037
4715,2018-03-26,4.785999774932861,4.877999782562256,4.75600004196167,4.868000030517578,23013051.0,-0.013399311372807476,1.3921574127315821,-0.7592630203274288,55.080191177058126,58.85756551803901,0.07714428434647758,0.019040954721823766,0.16863222455925886,0.4006702074881634,19.58705041678044,0.12199974060058594,0.05986875527391966,-0.029900193214416504,-0.16439624602914016,0.10459585960030715,-0.09714821962177833,0.03734783319294532,-0.04499959945678711,28.66224047234337,-40.377066241856994,0.06724802640736166,3,0.05150032043457031,-0.045999765396118164,0.09525012969970703,0.3125002384185791,0.6000003814697266,0,0.08566659914960373,-1.8363663161180133,4.85099983215332,-1.0000065320412956,4.796000003814697,4.739188124559074,4.874000072479248,0.08566659914960373
4716,2018-03-27,4.796999931335449,4.863999843597412,4.777999877929688,4.860000133514403,23478488.0,0.0022984030338242256,1.4225471298951373,0.7682927538422961,51.90839625191204,57.799768141029794,0.06112842002838992,0.005154737585762348,0.14240977261440868,0.38455672049046896,19.606374695143746,0.08599996566772372,0.058688924945906606,-0.01690003871917689,-0.15126454591027105,0.11746446847191727,-0.08408229231472397,0.05028221487637019,-0.05499982833862305,35.66872790446223,-30.027466265140788,0.06718225359554694,3,0.04050016403198242,-0.056999921798706055,0.08424997329711914,0.3015000820159912,0.5910000801086426,1,0.09651872090343994,1.3921574127315821,4.785999774932861,-1.8363663161180133,4.85099983215332,-1.0000065320412956,4.796000003814697,0.09651872090343994
4717,2018-03-28,4.974999904632568,4.974999904632568,4.7719998359680185,4.7829999923706055,41135169.0,0.03710651987596858,1.114585014888741,-3.0476078745998416,60.563369771483536,58.40752660987473,-0.10870736701889427,-0.1659150654907311,-0.04954155162653162,0.2022668910754586,19.039290873459997,0.2030000686645499,0.06198073130607451,0.1512999296188351,0.0001151251380466789,0.3024847340996235,0.07570752737844089,0.2268923318592293,-0.21899986267089844,100.0,36.68650892753858,0.07559240224039442,3,-0.11699986457824707,-0.21449995040893555,-0.09375,0.12350010871887207,0.27900028228759766,2,0.055276402138492386,1.4225471298951373,4.796999931335449,1.3921574127315821,4.785999774932861,-1.8363663161180133,4.85099983215332,0.055276402138492386
4718,2018-03-29,4.96999979019165,5.027999877929688,4.938000202178955,4.973999977111816,36895010.0,-0.0010050481480938789,-1.647074085761395,-0.020834316396500213,60.46874627470615,58.45532187471438,-0.10082844855896322,-0.15234390644947737,-0.05787139213340442,0.20266501741136267,18.27353503268761,0.08999967575073331,0.05604319642486644,0.13589982986450178,-0.025673734754896316,0.29747339448389987,0.055113047554803174,0.21668661217420038,-0.19799995422363192,79.72023308352135,19.657602694370887,0.08078678230969888,3,-0.08549976348876953,-0.182999849319458,-0.08874988555908203,0.12850022315979004,0.26999998092651367,3,0.05995982862644511,1.114585014888741,4.974999904632568,1.4225471298951373,4.796999931335449,1.3921574127315821,4.785999774932861,0.05995982862644511
4719,2018-04-03,4.954999923706055,4.991000175476074,4.921000003814697,4.973999977111816,23527777.0,-0.0030180819152544336,1.641493477282951,4.749791393491477,59.35581588220065,59.37182058839164,-0.09153529593211207,-0.12002783444846266,-0.057778937468778935,0.21284911443701482,16.760107995500473,0.07000017166137695,0.05396207151931165,0.10599997043609655,-0.04112390296829105,0.25312384384048414,0.03243803373390275,0.17956190713829034,-0.18300008773803622,73.1617653503964,13.17088267446698,0.07356193670219398,4,-0.07049989700317383,-0.1679999828338623,-0.06825006008148193,0.14350008964538574,0.11899995803833008,1,0.07769934103124654,-1.647074085761395,4.96999979019165,1.114585014888741,4.974999904632568,1.4225471298951373,4.796999931335449,0.07769934103124654
4720,2018-04-04,4.9629998207092285,4.988999843597412,4.89300012588501,4.955999851226807,21194332.0,0.0016145100154090208,2.2542268774448,-0.3684184108818953,57.46388320162263,59.23016761668233,-0.09143595541209759,-0.113196620718087,-0.07687090519168827,0.20058992411088994,14.626157760667894,0.09599971771240234,0.05463272712172351,0.10089988708496112,-0.037112827227220535,0.23891260139714277,0.031893529928870734,0.1699062442410515,-0.16027997970580987,74.6093568101086,16.57379214604036,0.06900635715609081,4,-0.07849979400634766,-0.17599987983703613,-0.07624995708465576,0.13300013542175293,0.10700035095214844,2,0.07193237232499672,1.641493477282951,4.954999923706055,-1.647074085761395,4.96999979019165,1.114585014888741,4.974999904632568,0.07193237232499672
4721,2018-04-05,5.050000190734863,5.050000190734863,5.001999855041504,5.026000022888184,26220877.0,0.017529795117583236,3.0,3.428610354223433,64.49277315337915,59.68821138920262,-0.1689227894057348,-0.18436807262447097,-0.17337513740411126,0.1101921027235182,12.887324535530531,0.08700037002563477,0.05057869360961753,0.17185025215148908,0.02465574802772874,0.3190447562752494,0.09825300008960891,0.24544750421336925,-0.2202467453002921,100.0,40.888916061755545,0.07359725206188016,4,-0.15450000762939453,-0.252000093460083,-0.1865001916885376,0.01849985122680664,0.057999610900878906,3,0.06653464415391053,2.2542268774448,4.9629998207092285,1.641493477282951,4.954999923706055,-1.647074085761395,4.96999979019165,0.06653464415391053
4722,2018-04-06,5.046000003814697,5.081999778747559,5.01800012588501,5.058000087738037,24633756.0,-0.0007921161918973407,1.1333407508662618,-0.5,62.272734825929234,59.546541411386684,-0.15417138561664956,-0.16778416013206332,-0.17718697082132095,0.11169511380260477,11.747721066669985,0.06399965286254883,0.058460639172470685,0.15440006256103533,-0.0027045472838853613,0.31150467240595603,0.07584775763857454,0.23295236748349613,-0.18541201403808483,80.95246505079965,21.94937063758814,0.07855230492246038,4,-0.13400006294250488,-0.23200011253356934,-0.18050014972686768,0.009999990463256836,0.09200000762939453,4,0.06777645806001731,3.0,5.050000190734863,2.2542268774448,4.9629998207092285,1.641493477282951,4.954999923706055,0.06777645806001731
4723,2018-04-09,5.084000110626222,5.0980000495910645,5.026000022888184,5.053999900817871,17397054.0,0.007530738561790873,1.482755785752456,-2.500000000000074,61.80982985993288,59.2684155998027,-0.1643004018447849,-0.19664945625815644,-0.2220738425383555,0.07171279076485959,11.11437461979294,0.07200002670288086,0.06092154727929611,0.18020017147064316,0.003316435898616632,0.3570839070426697,0.0917583036846299,0.2686420392566564,-0.18798623461425734,93.17075893895596,37.2522632011613,0.08844186778601314,4,-0.1570000648498544,-0.26200008392334073,-0.2360001802444467,-0.038000106811524326,-0.13700008392334073,0,0.03343825188725358,1.1333407508662618,5.046000003814697,3.0,5.050000190734863,2.2542268774448,4.9629998207092285,0.03343825188725358
4724,2018-04-10,5.076000213623047,5.110000133514403,5.03000020980835,5.102000236511231,22651407.0,-0.0015735438294846027,2.809536784741263,-0.8666613685130772,69.48277180315841,60.868702336036066,-0.1352508475502736,-0.17892080347044548,-0.22184041792366127,0.07734448601047994,10.487290025709086,0.0799999237060538,0.0631126701388931,0.1602002620697025,-0.02942174850195567,0.3498222726413607,0.06538925678387386,0.25501126735553115,-0.14362882636684482,84.33183470231774,22.295868417697747,0.09481100528582892,4,-0.13500022888183594,-0.2480001449584961,-0.2350003719329834,-0.03000020980834961,-0.09300041198730469,1,0.0323088161137135,1.482755785752456,5.084000110626222,1.1333407508662618,5.046000003814697,3.0,5.050000190734863,0.0323088161137135
4725,2018-04-11,5.061999797821045,5.093999862670898,5.047999858856201,5.064000129699707,22039259.0,-0.0027581590253734634,-2.066645474052293,0.07693577375930485,66.37320514714767,62.47590332439559,-0.08714706580800424,-0.1548224951581041,-0.21412397269037609,0.08903092100987298,10.416167716403514,0.046000003814697266,0.07025870224555852,0.13474986553192103,-0.06136500948273227,0.33086474054657433,0.03669242802459394,0.23280730303924813,-0.09410266131320277,55.55535932677876,-7.569714953330312,0.09805743750732678,4,-0.12099981307983398,-0.23399972915649414,-0.22899985313415527,-0.015999794006347656,-0.1640000343322754,2,0.0023706211779197517,2.809536784741263,5.076000213623047,1.482755785752456,5.084000110626222,1.1333407508662618,5.046000003814697,0.0023706211779197517
4726,2018-04-12,5.111999988555908,5.113999843597412,5.053999900817871,5.061999797821045,21257425.0,0.009877556841544344,1.2222241845186586,-24.995947556615018,69.3181395953703,63.448655527049674,-0.09807963205977455,-0.19580192807062602,-0.26815135818629443,0.0365049883404609,10.412687309974874,0.059999942779541016,0.07519538043811202,0.17265005111694354,-0.037921488373996226,0.3832215906078833,0.06736428137147321,0.27793582086241386,-0.1156822526467538,97.91681153949317,31.66011340594936,0.10528576974546999,4,-0.10850000381469727,-0.20850014686584473,-0.32350003719329834,-0.10150003433227539,-0.21299982070922852,3,-0.008215926640953608,-2.066645474052293,5.061999797821045,2.809536784741263,5.076000213623047,1.482755785752456,5.084000110626222,-0.008215926640953608
4727,2018-04-13,5.113999843597412,5.116000175476074,5.0900001525878915,5.099999904632568,20134541.0,0.0003912079510917099,1.8887947019866562,0.27999771119037176,79.44437968889068,65.55705923973684,-0.08748925546250952,-0.18657529134843998,-0.2755922036859868,0.033242749272538674,10.630087549978052,0.026000022888182706,0.0926070551578988,0.16144990921020508,-0.05843098480529019,0.38133080322570034,0.05150946220245789,0.27139035621795227,-0.09414568615060581,97.7774127919298,25.6396263096874,0.10994044700774762,4,-0.10949969291687012,-0.2024998664855957,-0.32549989223480225,-0.1359999179840088,-0.23199987411499023,4,-0.00117325814336533,1.2222241845186586,5.111999988555908,-2.066645474052293,5.061999797821045,2.809536784741263,5.076000213623047,-0.00117325814336533
4728,2018-04-16,5.084000110626222,5.118000030517578,5.079999923706055,5.111999988555908,13321186.0,-0.005866197475298929,-1.111102280855122,-1.9999999999999365,72.62135023402024,67.03100750105013,-0.04427385551441532,-0.14843407919646534,-0.25007576880325555,0.06163316773354399,10.80706815231664,0.03800010681152344,0.11316733856638361,0.12145016193389946,-0.10343865804795804,0.34633898191575696,0.009005751942971152,0.23389457192482777,-0.044916749573562065,61.36364867867171,-11.321583594976758,0.11244440999092868,4,-0.07850003242492765,-0.1660001277923593,-0.29550015926361173,-0.10600018501281827,-0.20700025558471769,0,0.01062153808868005,1.8887947019866562,5.113999843597412,1.2222241845186586,5.111999988555908,-2.066645474052293,5.061999797821045,0.01062153808868005
4729,2018-04-17,5.1599998474121085,5.164000034332275,5.059999942779541,5.085999965667725,25282434.0,0.014948807067694192,1.5365796926154436,-2.642864441416946,85.5513039126899,70.15183202450204,-0.09849397756973044,-0.21746905455541565,-0.32667326929328677,-0.01770585561157123,11.557171796058551,0.10400009155273438,0.11676015607330115,0.18594989776611204,-0.054887725259368025,0.4267875207915921,0.06553108625337156,0.3063687092788525,-0.1051331524664656,96.55156821638433,17.541863466657688,0.12041881151274016,4,-0.07699990272521884,-0.20749974250793368,-0.3714998960494986,-0.18199992179870517,-0.30099964141845614,1,-0.041279036241842815,-1.111102280855122,5.084000110626222,1.8887947019866562,5.113999843597412,1.2222241845186586,5.111999988555908,-0.041279036241842815
4730,2018-04-18,5.196000099182129,5.2160000801086435,5.144000053405762,5.165999889373778,25311460.0,0.006976793184998886,1.0571385753502773,0.4054088885165999,86.20687267855845,72.56450974952196,-0.10948041227222749,-0.23844390827351347,-0.36089877428344064,-0.05607159484808655,12.202660045097364,0.07200002670288175,0.12263620860747793,0.20465013980865443,-0.04808261342103748,0.45738289303834634,0.07828376319380848,0.3310165164235004,-0.1360001564025879,87.65434642475499,3.031668255446533,0.12636637661484582,4,-0.07899999618530273,-0.2174999713897705,-0.4410001039505005,-0.21800017356872559,-0.4479999542236328,2,-0.04099312807555833,1.5365796926154436,5.1599998474121085,-1.111102280855122,5.084000110626222,1.8887947019866562,5.113999843597412,-0.04099312807555833
4731,2018-04-19,5.191999912261963,5.205999851226807,5.130000114440918,5.193999767303467,19451639.0,-0.0007698588998864553,4.846128452481385,-0.06666136851307122,78.77978012415447,74.3986258937692,-0.09299914979963031,-0.22088062344036263,-0.35062042702125495,-0.05576154186176474,12.588434233945712,0.07599973678588867,0.131555566961568,0.18484995365142787,-0.07687016035726746,0.4465700676601232,0.05398989664708065,0.3157100106557751,-0.13199996948242188,84.6152905647454,1.857694140017287,0.13086005700434764,4,-0.0709998607635498,-0.2134997844696045,-0.4364999532699585,-0.21399998664855957,-0.48000001907348633,3,-0.05662560742323053,1.0571385753502773,5.196000099182129,1.5365796926154436,5.1599998474121085,-1.111102280855122,5.084000110626222,-0.05662560742323053
4732,2018-04-20,5.170000076293945,5.21999979019165,5.150000095367432,5.202000141143799,24456887.0,-0.004237256613980334,1.0588338417306546,16.001192179303768,75.38071281007988,75.90650177711889,-0.0576194426031611,-0.18505612215525868,-0.32585361099150045,-0.037058383000134754,13.192449097469765,0.06999969482421875,0.14260275946446477,0.1480501174926756,-0.11543790456775138,0.4115381395531026,0.01630610646246211,0.2797941285228891,-0.07880010604858345,68.75014901175405,-13.797149089508792,0.13174401103021344,4,-0.04500007629394531,-0.189500093460083,-0.44300007820129395,-0.192000150680542,-0.5729999542236328,4,-0.05241777648899548,4.846128452481385,5.191999912261963,1.0571385753502773,5.196000099182129,1.5365796926154436,5.1599998474121085,-0.05241777648899548
4733,2018-04-23,5.202000141143799,5.202000141143799,5.142000198364258,5.177999973297119,17189439.0,0.006189567577877586,3.999960263848049,-0.750003725282749,80.04863498354277,77.08048657493937,-0.0794790148629474,-0.19508208553936157,-0.34975764068705395,-0.0717234968457543,12.996146436569525,0.059999942779541016,0.14232893033625693,0.1597501754760744,-0.0927722924484673,0.4122726434006161,0.033488941513803105,0.2860114094383457,-0.0850402069091789,88.75020861645567,4.808510195825292,0.12626123396227087,4,-0.06800031661987305,-0.22150015830993652,-0.4660000801086426,-0.2240002155303955,-0.4500002861022949,0,-0.06151483332928487,1.0588338417306546,5.170000076293945,4.846128452481385,5.191999912261963,1.0571385753502773,5.196000099182129,-0.06151483332928487
4734,2018-04-24,5.184000015258789,5.210000038146973,5.173999786376953,5.182000160217285,17608920.0,-0.0034602317179199815,-2.9998940397350995,0.08332671064134149,76.24699429042602,78.17757425752585,-0.04978328299699353,-0.15900768997573778,-0.32086677332750835,-0.0577975242075075,12.950905985128113,0.03600025177001953,0.14494403861309468,0.12510004043579137,-0.11806682526247236,0.3682669061340551,0.0035166075866595037,0.24668347328492324,-0.04643210983276269,60.000105964194695,-24.084304071245505,0.12158343284913188,4,-0.04700016975402832,-0.20350003242492676,-0.4479999542236328,-0.20600008964538574,-0.4809999465942383,1,-0.05922070974414517,3.999960263848049,5.202000141143799,1.0588338417306546,5.170000076293945,4.846128452481385,5.191999912261963,-0.05922070974414517
4735,2018-04-25,5.196000099182129,5.196000099182129,5.142000198364258,5.171999931335449,21870022.0,0.0023148309969172054,3.499960263848049,12.000953743443015,71.09821172631254,78.37536004985276,-0.045568500307162196,-0.14621308358924168,-0.3233529901699299,-0.07496103862122272,12.708651380393443,0.053999900817871094,0.14612481584930226,0.11660010814666766,-0.09703263300121101,0.3302328492945463,0.00978373757272788,0.22341647872060744,0.023999691009521484,73.33358058312096,-8.37667252431531,0.10681637057393946,4,-0.0560002326965332,-0.2155001163482666,-0.41925013065338135,-0.21800017356872559,-0.46199989318847656,2,-0.06485756096146378,-2.9998940397350995,5.184000015258789,3.999960263848049,5.202000141143799,1.0588338417306546,5.170000076293945,-0.06485756096146378
4736,2018-04-26,5.260000228881836,5.260000228881836,5.179999828338623,5.193999767303467,24959960.0,0.012317191777917902,1.4242376077391574,2.75,76.35466765322481,78.03205871255656,-0.09651678560052801,-0.18313744266831833,-0.37580330825329966,-0.1434855186755435,12.6946917776493,0.08000040054321289,0.14559585659766228,0.15745022296905553,-0.025469484377256713,0.3403699303153678,0.06599036929589985,0.2489100766422112,-0.11800003051757812,100.0,17.44232089696527,0.09145985367315604,4,-0.10000014305114746,-0.25950002670288086,-0.47975027561187744,-0.2820003032684326,-0.47300004959106356,3,-0.09733841476128224,3.499960263848049,5.196000099182129,-2.9998940397350995,5.184000015258789,3.999960263848049,5.202000141143799,-0.09733841476128224
4737,2018-04-27,5.25,5.277999877929688,5.210000038146973,5.251999855041504,16876511.0,-0.0019011841153402376,1.5185172103208444,-0.030300622051396907,71.9576145573811,77.9583103040411,-0.07285795577536458,-0.15966464044065365,-0.35819333028706435,-0.13675651483930373,14.066050323267529,0.06799983978271573,0.14920350407358018,0.1336999893188473,-0.05019037369329915,0.31759035233099375,0.041754807812774075,0.22564517082492053,-0.10799980163574219,79.41180595486814,-1.72889374851691,0.09194518150607317,4,-0.08100008964538574,-0.24049997329711914,-0.46700000762939453,-0.2720000743865967,-0.5510001182556152,4,-0.10247621082124259,1.4242376077391574,5.260000228881836,3.499960263848049,5.196000099182129,-2.9998940397350995,5.184000015258789,-0.10247621082124259
4738,2018-04-30,5.26800012588501,5.276000022888184,5.202000141143799,5.25,23487619.0,0.003428595406668622,3.3529444763894927,-9.00071530758226,74.74219519059316,76.75729822380814,-0.06930056962885711,-0.162527503380419,-0.3686044898973515,-0.159553119388252,15.208970932317046,0.07399988174438477,0.1470566506997466,0.13680009841918928,-0.04546250684869779,0.31906270368707634,0.04566879578524574,0.2279314010531328,-0.12055994033813455,92.64722381947404,11.418183930716168,0.09113130263394341,4,-0.06400012969970703,-0.2585000991821289,-0.4652501344680786,-0.29000020027160645,-0.5799999237060547,0,-0.1273728146887565,1.5185172103208444,5.25,1.4242376077391574,5.260000228881836,3.499960263848049,5.196000099182129,-0.1273728146887565
4739,2018-05-02,5.3400001525878915,5.3400001525878915,5.263999938964844,5.2719998359680185,33242742.0,0.013667430710394335,1.2352899927773793,3.7777689475217886,81.1659188030763,76.19719223764343,-0.12637175317395055,-0.21524090838923993,-0.4342146245217098,-0.23685784096350648,16.813206967923126,0.07600021362304776,0.14214242233758156,0.18955011367797958,0.00434290172932883,0.37475732562663033,0.0969465077036542,0.28215371965230496,-0.18733757934570416,100.0,14.882156041255485,0.09260360597432532,5,-0.10500001907348722,-0.2990000247955331,-0.5512501001358041,-0.3620002269744882,-0.6589999198913583,2,-0.11011241212445066,3.3529444763894927,5.26800012588501,1.5185172103208444,5.25,1.4242376077391574,5.260000228881836,-0.11011241212445066
4740,2018-05-03,5.320000171661377,5.360000133514403,5.315999984741211,5.320000171661377,20286543.0,-0.003745314673225586,-9.999523185123154,0.0,75.0,75.77721666829295,-0.09714883939112351,-0.17615561785516665,-0.40528188954035116,-0.22233270813282857,18.689970094512567,0.04400014877319247,0.14518926096997475,0.15170011520385707,-0.026105414064895527,0.32950564447260966,0.06279735056948077,0.24060287983823336,-0.1560973436584474,77.77783664646331,-5.484694391763654,0.08890276463437632,5,-0.0690000057220459,-0.26200008392333984,-0.5312501192092896,-0.34200024604797363,-0.7260003089904785,3,-0.11597745922706315,1.2352899927773793,5.3400001525878915,3.3529444763894927,5.26800012588501,1.5185172103208444,5.25,-0.11597745922706315
4741,2018-05-04,5.386000156402588,5.386000156402588,5.320000171661377,5.3379998207092285,22236162.0,0.012406011769093617,1.7499801319240245,100.0,78.33333664469906,76.10528598325064,-0.14833490694864793,-0.22734896659544912,-0.46114012055142073,-0.2938785162583484,20.29508214135426,0.06599998474121094,0.1362458631033352,0.20090010166168248,0.007360220786975624,0.39443998253638934,0.1041301612243295,0.29767004209903547,-0.20640954395874012,100.0,17.80625159869848,0.09676994043735342,5,-0.12199997901916504,-0.30700016021728516,-0.5972501039505005,-0.40800023078918457,-0.625999927520752,4,-0.12105457324093705,-9.999523185123154,5.320000171661377,1.2352899927773793,5.3400001525878915,3.3529444763894927,5.26800012588501,-0.12105457324093705
4742,2018-05-07,5.388000011444092,5.400000095367432,5.343999862670898,5.360000133514403,17086912.0,0.0003713061610528534,1.1538532076440597,0.58332671064136,83.62826163554905,76.503022277918,-0.12981042839727674,-0.2133519980010039,-0.45050922236939783,-0.3019478781169749,21.720577134649364,0.0560002326965332,0.12339186291043092,0.1857999563217163,-0.016239838650663252,0.38783975129409587,0.08478005883552697,0.28681985380790564,-0.18776844460437037,93.93935015268426,8.734379194214313,0.10101989748618959,5,-0.11699986457824707,-0.3020000457763672,-0.5992499589920044,-0.4100000858306885,-0.6189999580383301,0,-0.11154414084573094,1.7499801319240245,5.386000156402588,-9.999523185123154,5.320000171661377,1.2352899927773793,5.3400001525878915,-0.11154414084573094
4743,2018-05-08,5.254000186920166,5.3979997634887695,5.214000225067139,5.368000030517578,47169292.0,-0.02487004904218837,1.1149456156841682,-4.071440735694694,59.21570680726179,74.61065700201087,0.013791648176225912,-0.0695279130110098,-0.3058845598688862,-0.17374068614690596,22.30848215525054,0.18399953842163086,0.11903601286822507,0.043300127983092906,-0.1519931195637758,0.23859337552996163,-0.05434649579034101,0.14094675175652682,0.14599990844726562,21.50537083087651,-59.69225656170077,0.09764662377343424,5,0.01699995994567871,-0.10750007629394531,-0.44475018978118896,-0.2760002613067627,-0.47300004959106445,1,-0.10563385714325901,1.1538532076440597,5.388000011444092,1.7499801319240245,5.386000156402588,-9.999523185123154,5.320000171661377,-0.10563385714325901
4744,2018-05-09,5.239999771118164,5.26200008392334,5.203999996185303,5.214000225067139,26919945.0,-0.002664715512735616,-1.5217427360084588,-0.22806650632646658,54.508155073421044,72.76731737391181,0.04086879109809782,-0.044913854496059,-0.2848458133809899,-0.1656731225834207,22.762730289479833,0.05800008773803711,0.11739755005612462,0.02109973430633527,-0.163879372118946,0.20607884073161653,-0.07138981890630536,0.1135892875189759,0.16000032424926758,18.367222814213633,-59.45195217976247,0.09248955321264063,5,0.05000019073486328,-0.09349966049194336,-0.40424978733062744,-0.26199984550476074,-0.36699962615966797,2,-0.10534343378824573,1.1149456156841682,5.254000186920166,1.1538532076440597,5.388000011444092,1.7499801319240245,5.386000156402588,-0.10534343378824573
4745,2018-05-10,5.073999881744385,5.179999828338623,5.010000228881836,5.150000095367432,56176972.0,-0.031679369584849515,1.5,-2.923136176066025,40.923082566115276,68.8304745864552,0.20980640644381232,0.12862586121977237,-0.11330127577438276,-0.005274389943907387,23.274547351253368,0.22999954223632812,0.10646633445846465,-0.14550015926361048,-0.3284026074982105,0.03740228897098952,-0.23695138338091049,-0.054048935146310484,0.32399988174438477,16.410173018588097,-58.04810832355892,0.09145122411729988,5,0.13100028038024902,0.07250022888183594,-0.23824989795684814,-0.09599995613098145,-0.20199966430664062,3,-0.07745361809364937,-1.5217427360084588,5.239999771118164,1.1149456156841682,5.254000186920166,1.1538532076440597,5.388000011444092,-0.07745361809364937
4746,2018-05-11,5.070000171661377,5.099999904632568,5.010000228881836,5.0900001525878915,30896259.0,-0.0007882755570015609,3.50004172378852,0.2631569040807224,42.08862072685929,65.511697494175,0.20564619223224678,0.13630620861143772,-0.10404368260575314,-0.005518912942195087,23.60920490496621,0.08999967575073242,0.0980374205781338,-0.14739987850189173,-0.33636322882481107,0.0415634718210276,-0.24188155366335096,-0.05291820334043251,0.3047196197509763,15.384605979540012,-57.32561637738887,0.0944816751614595,5,0.13499999046325684,0.13099980354309082,-0.23425018787384033,-0.09200024604797363,-0.23600006103515536,4,-0.09388565934397175,1.5,5.073999881744385,-1.5217427360084588,5.239999771118164,1.1149456156841682,5.254000186920166,-0.09388565934397175
4747,2018-05-14,5.107999801635742,5.107999801635742,5.041999816894531,5.093999862670898,20525957.0,0.0074949957964032254,8.428610354223434,-0.6999976158119041,42.63320236505249,61.94403162467047,0.16247113318833772,0.10312109502319533,-0.13436566206273248,-0.047904240965738865,23.906267342549285,0.06599998474121094,0.09411166771392843,-0.10910024642944371,-0.29877251975196994,0.08057202689308252,-0.20393638309070639,-0.014264109768181044,0.24483681602477958,25.257652139502074,-43.54721695114226,0.09483613666126298,5,0.0970003604888916,0.0970003604888916,-0.2612496614456177,-0.17749977111816406,-0.27699995040893555,0,-0.0681283450015926,3.50004172378852,5.070000171661377,1.5,5.073999881744385,-1.5217427360084588,5.239999771118164,-0.0681283450015926
4748,2018-05-15,5.138000011444092,5.176000118255615,5.079999923706055,5.0920000076293945,32921330.0,0.005873181474819633,-1.7428559750955375,3.2857288828337876,46.46153868726017,58.08798938957979,0.12526398763552216,0.08155522863200737,-0.15563328409152888,-0.08383677445996618,24.08741266419524,0.09600019454956055,0.08148501717170831,-0.08180003166198713,-0.26491885216279076,0.10131878883881651,-0.17335944191238895,0.009759378588414691,0.19426642288970886,50.79359372693867,-18.334983889692296,0.0915594102504018,5,0.06700015068054199,0.06700015068054199,-0.27500009536743164,-0.21250009536743164,-0.31400012969970703,1,-0.0718178196217284,8.428610354223434,5.107999801635742,3.50004172378852,5.070000171661377,1.5,5.073999881744385,-0.0718178196217284
4749,2018-05-16,4.947000026702881,5.133999824523926,4.931000232696533,5.133999824523926,57904791.0,-0.0371739946118701,1.1711209765227568,-4.065212658988898,34.98190147014249,53.6415339973734,0.28458110035726136,0.2696022629427013,0.04544488129219637,0.10237524114033292,24.249642813873205,0.2069997787475586,0.06694057879045978,-0.26215002536773646,-0.4811692390723872,-0.043130811663085744,-0.37165963222006226,-0.15264041851541066,0.36593043530380154,6.425630517627684,-59.60282086898833,0.1095096068523254,5,0.21850013732910156,0.21850013732910156,-0.07249999046325684,-0.05649995803833008,-0.23400020599365234,2,-0.033555667773953135,-1.7428559750955375,5.138000011444092,8.428610354223434,5.107999801635742,3.50004172378852,5.070000171661377,-0.033555667773953135
4750,2018-05-17,4.982999801635742,5.0219998359680185,4.932000160217285,4.985000133514403,43385250.0,0.007277092124225115,1.3684207224107647,0.01069697348323071,32.70907919786552,48.572172058836344,0.21875508140784206,0.22854444431372656,0.018730924460129472,0.062386910933000195,23.913400252667586,0.08999967575073331,0.04889629668720552,-0.21550023555755615,-0.45679380387941837,0.025793332764306065,-0.3361470197184877,-0.0948534513966246,0.29937624202612856,21.22432376674283,-38.833654657322555,0.12064678416093122,5,0.18250036239624023,0.18250036239624023,-0.09849977493286133,-0.09999990463256836,-0.2369999885559082,3,-0.022074987167596705,1.1711209765227568,4.947000026702881,-1.7428559750955375,5.138000011444092,8.428610354223434,5.107999801635742,-0.022074987167596705
4751,2018-05-18,4.8979997634887695,4.982999801635742,4.85699987411499,4.98199987411499,56240283.0,-0.017058005524918984,1.9302320423608994,41.99308700836191,29.90864970083352,42.603326288312395,0.2539590670319356,0.30608240359886807,0.11131786843641578,0.14262412503042654,23.981380665587654,0.12599992752075195,0.015849183486388974,-0.28580026626586896,-0.5620509695419651,-0.00954956298977283,-0.42392561790391703,-0.1476749146278209,0.3562662152958742,12.85262006122644,-42.90835436632988,0.138125351638048,5,0.22950005531311035,0.2305002212524414,-0.013499736785888672,-0.022499799728393555,-0.21599960327148438,4,-0.005308196673432741,1.3684207224107647,4.982999801635742,1.1711209765227568,4.947000026702881,-1.7428559750955375,5.138000011444092,-0.005308196673432741
4752,2018-05-21,4.89900016784668,4.984000205993652,4.8429999351501465,4.885000228881836,32493469.0,0.000204247530873225,-1.8775410904915288,-0.16666572056244003,28.52153234083825,39.19286245870979,0.19701796349936984,0.29907196143505566,0.11652500459420523,0.13689819836597472,23.949612854952917,0.14100027084350586,-0.014233651178495954,-0.27124986648559535,-0.5755150270371354,0.03301529406594472,-0.42338244676136494,-0.11911728620982576,0.31553920047099915,16.8168774486219,-32.862235996944804,0.15213258027576998,5,0.15349984169006348,0.22249984741210938,0.05449974536895752,-0.03400015830993652,-0.1810002326965332,0,-0.013268025105830583,1.9302320423608994,4.8979997634887695,1.3684207224107647,4.982999801635742,1.1711209765227568,4.947000026702881,-0.013268025105830583
4753,2018-05-22,4.881999969482422,4.929999828338623,4.85099983215332,4.855000019073486,42122232.0,-0.003470136309819738,-3.5142436751542894,1.9285762942779292,21.517398034529165,35.5272227877218,0.1739984435259272,0.30658828875032107,0.13763219017503303,0.1497445675744702,24.051529856554772,0.07899999618530273,-0.05705721798492558,-0.27225005626678467,-0.6020672760643233,0.05756716353075397,-0.437158666165554,-0.10734144636801535,0.28795466685515336,13.402078748621516,-28.67615615842966,0.16490860989876938,5,0.1294999122619629,0.2395000457763672,0.07600009441375732,-0.01699995994567871,-0.11000013351440341,1,-0.010446562592056341,-1.8775410904915288,4.89900016784668,1.9302320423608994,4.8979997634887695,1.3684207224107647,4.982999801635742,-0.010446562592056341
4754,2018-05-23,4.876999855041504,4.876999855041504,4.802000045776367,4.855000019073486,39911606.0,-0.0010241938697611586,5.818215315256736,0.8148102361231302,21.926470383820657,33.41648810080017,0.13644013639648112,0.3029414198693736,0.14689482495573714,0.15131795981196206,24.199831380657997,0.07999992370605469,-0.10640404010978699,-0.261900162696838,-0.6137291531899329,0.08992882779625688,-0.4378146579433855,-0.08598566745029057,0.25372021715357995,34.09085490481657,-3.328211415476474,0.17591449524654754,5,0.1120002269744873,0.2240002155303955,0.08475017547607422,-0.011999845504760742,-0.1359996795654297,2,-0.01086733132508333,-3.5142436751542894,4.881999969482422,-1.8775410904915288,4.89900016784668,1.9302320423608994,4.8979997634887695,-0.01086733132508333
4755,2018-05-24,4.859000205993652,4.927000045776367,4.828000068664551,4.875999927520752,31423902.0,-0.0036907216696437928,-1.5063286555002264,-0.7727203762706721,14.439934903014105,30.344411898150703,0.13492348756574657,0.3103090884654911,0.16913242753801772,0.16670945882435895,24.68408329972479,0.0989999771118164,-0.13695876512265137,-0.26304981708526576,-0.6350649050737074,0.10896527090317587,-0.449057361079487,-0.0770422730910445,0.22569906250281146,31.318741779806224,1.7407362307114482,0.18600754399422098,5,0.12999987602233887,0.24199986457824707,0.15874981880187988,0.00599980354309082,-0.10200023651123047,3,-0.030047412861668565,5.818215315256736,4.876999855041504,-3.5142436751542894,4.881999969482422,-1.8775410904915288,4.89900016784668,-0.030047412861668565
4756,2018-05-25,4.748000144958496,4.868000030517578,4.619999885559082,4.86299991607666,53502653.0,-0.022844218219673196,2.9680023193359375,6.764803231325909,12.35294480637323,26.97993883607523,0.21841288395632397,0.4015735499876518,0.2819751956333345,0.2748286116707028,24.966079792360716,0.2480001449584961,-0.16934125176776504,-0.3484498739242552,-0.7498036802444039,0.05290393239589353,-0.5491267770843296,-0.14777297076418083,0.2971212323571546,35.16487547225177,13.161051561431808,0.20067690316007453,5,0.14999985694885254,0.26199984550476074,0.2997499704360962,0.13299989700317383,-0.004000186920166016,4,-0.00042129987733596774,-1.5063286555002264,4.859000205993652,5.818215315256736,4.876999855041504,-3.5142436751542894,4.881999969482422,-0.00042129987733596774
4757,2018-05-28,4.711999893188477,4.876999855041504,4.671999931335449,4.785999774932861,47821207.0,-0.007582192643411201,-1.662340034864891,0.6434785132602459,13.962762331656592,23.368963685452613,0.21493607733940134,0.4165587732515581,0.32008257882750524,0.30810854823598355,25.046695714622064,0.2049999237060547,-0.18280210712815048,-0.3575501203536984,-0.7867244234239488,0.07162418271655202,-0.572137271888824,-0.14296296881857273,0.26510204544612304,29.677427293856333,7.296168350667784,0.21458715153512534,5,0.16499996185302734,0.2980000972747803,0.3377501964569092,0.16900014877319336,0.10900020599365234,0,-0.006366666734130888,2.9680023193359375,4.748000144958496,-1.5063286555002264,4.859000205993652,5.818215315256736,4.876999855041504,-0.006366666734130888
4758,2018-05-29,4.5970001220703125,4.685999870300293,4.554999828338623,4.652999877929688,71986540.0,-0.02440572447474043,1.1475462376686523,0.7567546668900622,12.309502646922368,20.84980826065038,0.27393151835237717,0.504581586235104,0.43480053173251587,0.4171369275540924,25.480464518635888,0.15700006484985352,-0.20198767695563902,-0.43899989128112793,-0.9060881099430036,0.028088327380747735,-0.6725440006120653,-0.20545578195019054,0.32296548807220393,11.290394941427255,-11.119485854777452,0.23354410933093778,5,0.1914997100830078,0.38049983978271484,0.45574986934661865,0.28599977493286133,0.2069997787475586,1,0.026321472670603363,-1.662340034864891,4.711999893188477,2.9680023193359375,4.748000144958496,-1.5063286555002264,4.859000205993652,0.026321472670603363
4759,2018-05-30,4.751999855041504,4.7709999084472665,4.566999912261963,4.5970001220703125,61407735.0,0.03371758295742344,1.1139913526868335,-2.7678644414168496,30.878847616464142,20.646449196050224,0.09874634509980496,0.3196608663982188,0.27983133601289545,0.2554097749563775,24.98008553641299,0.20399999618530362,-0.22317029282525258,-0.25460014343261683,-0.715095747578502,0.20589546071326836,-0.48484794550555943,-0.024352341359674234,0.125,52.95696547162628,28.557643747226088,0.23024780207294246,5,0.01750016212463379,0.22550010681152344,0.30525004863739014,0.13100004196166992,0.10200023651122958,2,0.004208750323360322,1.1475462376686523,4.5970001220703125,-1.662340034864891,4.711999893188477,2.9680023193359375,4.748000144958496,0.004208750323360322
4760,2018-05-31,4.703000068664551,4.777999877929688,4.6570000648498535,4.777999877929688,59580036.0,-0.01031140317164958,2.2266698879747193,-0.48387057079044926,29.31227364336543,20.58018518966488,0.11605580396969462,0.33736329008393895,0.33087193868298925,0.29756842495940194,24.24883417344299,0.12099981307983487,-0.25377104441134346,-0.27274992465972936,-0.7274761579267288,0.1819763086072701,-0.5001130412932291,-0.04538680802622963,0.11603978157043482,45.962803743023294,19.579520559991042,0.22736311663349953,5,0.06649994850158691,0.27449989318847656,0.35574984550476074,0.17999982833862305,0.18200016021728516,3,0.008079971562134025,1.1139913526868335,4.751999855041504,1.1475462376686523,4.5970001220703125,-1.662340034864891,4.711999893188477,0.008079971562134025
4761,2018-06-01,4.734000205993652,4.834000110626222,4.703000068664551,4.820000171661377,47471717.0,0.0065915664206877,1.2982495032939252,1.1466691250333652,28.75002573836599,20.60557334494574,0.06632015197176422,0.2687936446154824,0.3014767324758125,0.25983796297498785,23.04212991915031,0.1310000419616708,-0.25908146159987133,-0.20914978981018084,-0.6324372536360459,0.21413767401568418,-0.42079352172311335,0.0024939421027516673,-0.1790003776550293,55.59017478597862,27.863882049101278,0.2116437319129326,6,0.008499622344970703,0.243499755859375,0.32624971866607666,0.14899969100952148,0.11899995803832919,4,0.004858420466405944,2.2266698879747193,4.703000068664551,1.1139913526868335,4.751999855041504,1.1475462376686523,4.5970001220703125,0.004858420466405944
4762,2018-06-04,4.787000179290772,4.834000110626222,4.756999969482422,4.765999794006348,37696761.0,0.011195600124819904,-2.948721710743544,-0.2441906240470287,30.564790719681028,21.610839198851505,-0.004735789154881154,0.17756344893514697,0.2507951159929478,0.20194424304603054,21.651269912176435,0.09999990463256925,-0.2654083543516812,-0.12609982490539462,-0.49871490914738015,0.2465152593365909,-0.3124073670263874,0.060207717215598144,-0.22642034530639776,83.1541635190889,55.935527331392855,0.18630754212099254,6,-0.046000242233277255,0.19049978256225497,0.2932499647140494,0.11599993705749423,0.059000015258788174,0,-0.008982707257557121,1.2982495032939252,4.734000205993652,2.2266698879747193,4.703000068664551,1.1139913526868335,4.751999855041504,-0.008982707257557121
4763,2018-06-05,4.698999881744385,4.804999828338623,4.698999881744385,4.790999889373778,33658665.0,-0.018383182421235156,-1.304346473996828,-4.380872368928725,34.49999463558328,23.00789744904735,0.0609897845821461,0.23384180996385417,0.3426535587622439,0.2845692318119202,22.497611941075775,0.10599994659423828,-0.26400734755080535,-0.18635010719299316,-0.5338900831404771,0.16118986875449082,-0.36012009516673515,-0.012580119219251173,-0.13295164222717304,49.43815408793783,18.780126991408395,0.17376998797374216,6,0.04200005531311035,0.2785000801086426,0.3902500867843628,0.21300005912780762,0.1119999885559082,1,0.025963017771444274,-2.948721710743544,4.787000179290772,1.2982495032939252,4.734000205993652,2.2266698879747193,4.703000068664551,0.025963017771444274
4764,2018-06-06,4.688000202178955,4.730000019073486,4.616000175476074,4.71999979019165,34654184.0,-0.002340855467599323,3.3846055092983165,0.34782157998943003,30.967770118987815,24.84432358415554,0.04733864035182034,0.21224880251271294,0.35569003278326683,0.2896758885595849,23.698464380031186,0.11399984359741211,-0.2628224026347299,-0.16974980831146258,-0.4848636423176105,0.14536402569468532,-0.32730672531453653,-0.012192891308388631,-0.116592925239563,33.02754500972254,1.1276295397690603,0.15755691700307414,6,0.0279996395111084,0.28949975967407227,0.4187498092651367,0.2239997386932373,0.17599964141845703,2,0.02474396195311601,-1.304346473996828,4.698999881744385,-2.948721710743544,4.787000179290772,1.2982495032939252,4.734000205993652,0.02474396195311601
4765,2018-06-07,4.681000232696533,4.724999904632568,4.668000221252441,4.724999904632568,26035242.0,-0.0014931674873154277,1.59091401694952,1.3750074506765215,34.43331976479688,27.297698579535943,0.02954051430697824,0.19847239563705976,0.3667829174698509,0.2898041055591136,24.869601820439637,0.05699968338012695,-0.25590088247769227,-0.15709979534149188,-0.4643502506073114,0.15015065992432763,-0.31072502297440163,-0.0034745677085821214,-0.10434109908340439,29.816548879104126,-4.307131674354842,0.15362522763290964,6,0.03499960899353027,0.29649972915649414,0.45699989795684814,0.26199984550476074,0.19099998474121094,3,0.03695788298573577,3.3846055092983165,4.688000202178955,-1.304346473996828,4.698999881744385,-2.948721710743544,4.787000179290772,0.03695788298573577
4766,2018-06-08,4.593999862670898,4.6599998474121085,4.564000129699707,4.620999813079834,33574408.0,-0.018585850395379633,-1.206904867608269,0.613639811864664,30.523607397979433,29.13779247579404,0.10325726193746121,0.2613849192635378,0.4565950156697678,0.36823936126819135,26.29525887376723,0.11700010299682617,-0.25259353006353447,-0.22030014991760272,-0.5256530605504537,0.08505276071524825,-0.37297660523402776,-0.06762369460117768,0.24000024795532315,11.111012996462538,-24.16079884176254,0.1526764553164253,6,0.10050010681152344,0.3835000991821289,0.5605002641677856,0.35900020599365234,0.25300025939941406,4,0.0633435731192542,1.59091401694952,4.681000232696533,3.3846055092983165,4.688000202178955,-1.304346473996828,4.698999881744385,0.0633435731192542
4767,2018-06-11,4.760000228881836,4.787000179290772,4.614999771118164,4.630000114440918,39813158.0,0.03613416873600572,-1.149994337587108,-4.814827896791057,43.45495066373471,32.59839781099541,-0.061707408864037916,0.07165008018569807,0.28965493904100015,0.19431269732709922,27.418815920722906,0.19300031661987394,-0.23951564037774187,-0.03689980506896973,-0.30971191139246024,0.23591230125452078,-0.17330585823071498,0.09950624809277553,0.06859988212585577,81.3279436817019,41.50150245446973,0.1364060531617452,6,-0.06100010871887207,0.2174997329711914,0.41149985790252686,0.20599985122680664,0.11999988555908203,0,0.01953780056266763,-1.206904867608269,4.593999862670898,1.59091401694952,4.681000232696533,3.3846055092983165,4.688000202178955,0.01953780056266763
4768,2018-06-12,4.769000053405762,4.827000141143799,4.754000186920166,4.787000179290772,29098143.0,0.001890719346885339,-2.041673703346811,-0.13846238491729398,44.23077902772076,34.08194574557948,-0.048883914081522484,0.035403434421882096,0.27996180134820214,0.17783745708523835,29.274390273228036,0.07299995422363281,-0.21059396425408838,-0.009449982643127797,-0.23004572209762486,0.21114575681136927,-0.11974785237037633,0.10084788708412074,-0.2049999237060547,77.9467356599843,35.850041493562195,0.11029786972724835,6,-0.06999993324279785,0.20749974250793457,0.40950000286102295,0.20399999618530273,0.1360001564025879,1,0.016145971960895622,-1.149994337587108,4.760000228881836,-1.206904867608269,4.593999862670898,1.59091401694952,4.681000232696533,0.016145971960895622
4769,2018-06-13,4.781000137329102,4.8480000495910645,4.76800012588501,4.7719998359680185,27152040.0,0.002516268355830631,-8.411909904350509,-0.5000132453839097,45.80644929735762,35.91463192935639,-0.06295845251179344,0.01088762149762168,0.2678771161762361,0.15779699768086086,29.819946756191335,0.07999992370605469,-0.18363970093323623,0.010850095748901722,-0.19504532316411183,0.21674551466191527,-0.0920976137076055,0.11379780520540894,-0.2117400074005129,76.40847494337557,31.587376122273554,0.10294770945650686,6,-0.07500004768371582,0.12749981880187988,0.42774999141693115,0.1919999122619629,0.12199974060058683,2,0.006274781867701584,-2.041673703346811,4.769000053405762,-1.149994337587108,4.760000228881836,-1.206904867608269,4.593999862670898,0.006274781867701584
4770,2018-06-14,4.873000144958496,4.886000156402588,4.734000205993652,4.749000072479248,37618336.0,0.019242837269774826,1.0266647169337484,13.777324503312618,56.86059085917552,39.038028053890784,-0.1433866223054201,-0.09462741800731678,0.1766019110819652,0.06020585623704289,30.268367407313967,0.15199995040893555,-0.13747432432624507,0.10835008621215803,-0.07861149945677859,0.29531167188109464,0.014869293377690163,0.2018308790466259,-0.2925904182434085,95.96272969999245,47.858032277802245,0.0934807928344683,6,-0.14800000190734863,-0.005500316619873047,0.34524989128112793,0.09999990463256836,0.03299999237060547,3,-0.001846973341545155,-8.411909904350509,4.781000137329102,-2.041673703346811,4.769000053405762,-1.149994337587108,4.760000228881836,-0.001846973341545155
4771,2018-06-15,4.872000217437744,4.951000213623047,4.8530001640319815,4.889999866485597,59550540.0,-0.0002051975150845209,-2.500017029972673,-0.1451583752167949,59.132439354310165,42.21221123551624,-0.13494354467505776,-0.1008455878400012,0.17552525468636837,0.05595125335965534,29.96474383560126,0.09800004959106534,-0.12085365829516981,0.10865013599395734,-0.07473477869682377,0.29203505068473845,0.01695767864856723,0.20034259333934745,-0.2732550649414067,76.48812733806008,24.976302101629116,0.09169245734539033,6,-0.11450004577636719,-0.006500244140625,0.3037499189376831,0.10099983215332031,-0.14499998092651278,4,0.0,1.0266647169337484,4.873000144958496,-8.411909904350509,4.781000137329102,-2.041673703346811,4.769000053405762,0.0
4772,2018-06-18,4.834000110626222,4.892000198364258,4.806000232696533,4.863999843597412,25531320.0,-0.007799693168221489,-1.0000110893021503,1.6666843276463663,64.83103319656848,45.58232663118125,-0.10010219522677577,-0.071637706443064,0.2110933560687558,0.08938054398502171,29.665705409847064,0.08599996566772461,-0.09756612042291124,0.07390003204345774,-0.10149237507607367,0.24929243916298915,-0.013796171516307965,0.16159623560322345,-0.20707455323974777,46.082903740425216,-10.082229467233326,0.08769620355976586,6,-0.07649993896484464,0.03149986267089755,0.3689999580383292,0.13899993896484286,-0.14300012588501065,0,0.002689286542528979,-2.500017029972673,4.872000217437744,1.0266647169337484,4.873000144958496,-8.411909904350509,4.781000137329102,0.002689286542528979
4773,2018-06-19,4.830999851226807,4.855000019073486,4.736999988555908,4.7829999923706055,31140516.0,-0.0006206577018522674,1.4583289871701262,-1.6000095368280984,56.105092717813704,48.375362475495244,-0.08538811384109124,-0.07658047304408022,0.21035155963397045,0.08806547967744827,29.518588273691925,0.11800003051757812,-0.07494789184609107,0.07344977855682355,-0.09585779084131207,0.24275734795495918,-0.01120400614224426,0.15810356325589137,-0.178148321341407,44.70029577087206,-11.380284810550904,0.08465378469906773,6,-0.07349967956542969,0.0345001220703125,0.37400031089782715,0.1420001983642578,-0.1679997444152832,1,0.01014288236868155,-1.0000110893021503,4.834000110626222,-2.500017029972673,4.872000217437744,1.0266647169337484,4.873000144958496,0.01014288236868155
4774,2018-06-20,4.823999881744385,4.869999885559082,4.796000003814697,4.8420000076293945,28427398.0,-0.0014489690950092449,1.0,-0.3750037253012527,59.99996847362698,51.21610122092081,-0.06377438350181919,-0.07774051140607341,0.21370887998861665,0.09034626828335224,28.95168525186509,0.07399988174438477,-0.056988873569788545,0.06909980773925817,-0.09387637958985806,0.2320759950683744,-0.012388285925299947,0.15058790140381628,-0.14729645715997375,41.47450349607323,-15.229677344362194,0.08148809366455816,6,-0.06649971008300781,0.02049994468688965,0.381000280380249,0.1490001678466797,-0.14599990844726562,2,0.016791113194363216,1.4583289871701262,4.830999851226807,-1.0000110893021503,4.834000110626222,-2.500017029972673,4.872000217437744,0.016791113194363216
4775,2018-06-21,4.7129998207092285,4.8460001945495605,4.692999839782715,4.826000213623047,37166480.0,-0.02300996346521844,1.0,6.277755702137805,48.46712716777894,53.209825639787425,0.058381621523675875,0.022936720024825163,0.32015270225471504,0.19682793487601113,29.24800037605637,0.1530003547668457,-0.040711290987036186,-0.03460023403167689,-0.19088530884431698,0.1216848407809632,-0.11274277143799694,0.043542303374643154,0.23800039291381836,7.75191935919093,-47.065187305220384,0.07814253740632014,6,0.07000017166137695,0.0755000114440918,0.4525003433227539,0.26000022888183594,0.0030002593994149507,3,0.04031403871173245,1.0,4.823999881744385,1.4583289871701262,4.830999851226807,-1.0000110893021503,4.834000110626222,0.04031403871173245
4776,2018-06-22,4.745999813079834,4.76200008392334,4.695000171661377,4.74399995803833,23227878.0,0.007001908259279155,2.941125322562549,-0.017697770688542024,46.91726994252142,53.59452778187484,0.054993413866911034,-0.010773161570424072,0.28127409193235664,0.16034973381982898,28.233200486169192,0.06699991226196289,-0.01878547619809723,-0.0015002250671383166,-0.15778678207295282,0.1547863319386762,-0.07964350357004513,0.0766430534357685,0.1998403930664061,26.63310441996099,-23.58337288290883,0.07814327850290707,6,0.07600021362304688,0.02350020408630371,0.41950035095214844,0.22700023651123047,-0.0429997444152832,4,0.033712669732584466,1.0,4.7129998207092285,1.0,4.823999881744385,1.4583289871701262,4.830999851226807,0.033712669732584466
4777,2018-06-25,4.682000160217285,4.750999927520752,4.682000160217285,4.74399995803833,20377456.0,-0.013484967421652172,-1.2258062035178392,-31.00214592274678,48.673969239924865,54.088215583230856,0.11931214394096834,0.05361249021310677,0.3384657697487672,0.21979308673962983,27.302113140530103,0.0689997673034668,-0.001498147697751584,-0.06399989128112793,-0.22228414061975332,0.09428435805749746,-0.14314201595044107,0.015142233388185211,0.2587832386016844,0.0,-48.23647209950971,0.07914212466931274,6,0.13450002670288086,0.08749985694885254,0.44599974155426025,0.2909998893737793,0.08799982070922852,0,0.009611293198216853,2.941125322562549,4.745999813079834,1.0,4.7129998207092285,1.0,4.823999881744385,0.009611293198216853
4778,2018-06-26,4.7179999351501465,4.769999980926514,4.688000202178955,4.714000225067139,28507286.0,0.007688973451720482,-1.9285762942779292,-0.06451166332110472,52.252230966618555,54.80441354648207,0.08416842079157494,0.028609323646589857,0.2969031036267342,0.18010264926138753,25.66186004808553,0.08799982070922852,0.03037030358762305,-0.0340501070022583,-0.17684699761705502,0.10874678361253842,-0.10544855230965666,0.03734833830514006,0.21243213412475548,19.14884442911349,-29.73040345806382,0.07139844530739822,6,0.09850025177001953,0.03500008583068848,0.36900007724761963,0.32850003242492676,-0.13299989700317383,1,-0.005722753450626339,-1.2258062035178392,4.682000160217285,2.941125322562549,4.745999813079834,1.0,4.7129998207092285,-0.005722753450626339
4779,2018-06-27,4.7719998359680185,4.813000202178955,4.682000160217285,4.710999965667725,32539972.0,0.0114455069012529,-1.2016909761179677,15.251072961373612,56.38145619185838,54.75117636122461,0.032137128341337196,-0.02510241777870359,0.23540302690147463,0.12422147373571502,24.740457138411763,0.13100004196166992,0.041297955716368406,0.01894979476928782,-0.12412546231161681,0.16202505185019245,-0.05258783377116494,0.09048742330974058,0.14849495694457904,54.87783957922091,3.4391012853937255,0.07153762854045248,6,0.04450035095214755,-0.018999814987183505,0.29450011253356845,0.28150010108947665,-0.27699995040893644,2,-0.022841519887517814,-1.9285762942779292,4.7179999351501465,-1.2258062035178392,4.682000160217285,2.941125322562549,4.745999813079834,-0.022841519887517814
4780,2018-06-28,4.741000175476074,4.810999870300293,4.7170000076293945,4.754000186920166,25485155.0,-0.006496157074082465,-2.081945171855824,-0.21311539483763742,61.187245432666465,54.97948814770864,0.04743141440258647,0.009370514605487656,0.25722708206678835,0.1541144929351237,23.84593152906223,0.09399986267089844,0.050456589788734796,-0.013949871063232422,-0.1552245290909431,0.12732478696447824,-0.08458720007708731,0.056687457950622466,0.16995483212871054,45.03816516032279,-11.02663335680132,0.07063732901385515,6,0.046000003814697266,0.011999845504760742,0.3039999008178711,0.31799983978271484,-0.21500015258789062,3,-0.013288377947091923,-1.2016909761179677,4.7719998359680185,-1.9285762942779292,4.7179999351501465,-1.2258062035178392,4.682000160217285,-0.013288377947091923
4781,2018-06-29,4.756999969482422,4.813000202178955,4.73199987411499,4.807000160217285,32789504.0,0.0033747718654622005,1.6129022334338277,3.8461651322304955,49.70411585566573,53.29871955427501,0.014978475150617676,-0.005078209317256999,0.23217737834337004,0.1393252595061707,23.501068053891434,0.08100032806396484,0.057604371682523414,0.0008999347686771131,-0.14003070861621492,0.14183057815356914,-0.06956538692376846,0.07136525646112268,0.144796844226863,57.251744459044794,4.201524706462102,0.07046532169244601,6,0.01900005340576172,-0.003999948501586914,0.28800010681152344,0.31350016593933105,-0.23000001907348544,4,-0.008618854243599983,-2.081945171855824,4.741000175476074,-1.2016909761179677,4.7719998359680185,-1.9285762942779292,4.7179999351501465,-0.008618854243599983
4782,2018-07-02,4.74399995803833,4.765999794006348,4.681000232696533,4.730000019073486,27502638.0,-0.002732817222512285,1.9310390186954305,-0.27999771119037176,47.553802898913176,52.34857624106383,0.015499313458443353,0.004780244259762867,0.2364990582439228,0.15179597602497985,23.281188597051774,0.08499956130981445,0.04452917208695606,-0.009950065612793324,-0.15020623097682684,0.1303060997512402,-0.08007814829481052,0.06017801706922388,0.1490049895312744,47.72707568707916,-2.0841005830456325,0.07012808268201687,7,0.03150010108947754,0.009000062942504883,0.21000003814697266,0.26600003242492676,-0.15799999237060547,0,-0.008642472541406376,1.6129022334338277,4.756999969482422,-2.081945171855824,4.741000175476074,-1.2016909761179677,4.7719998359680185,-0.008642472541406376
4783,2018-07-03,4.821000099182129,4.863999843597412,4.736000061035156,4.750999927520752,34906615.0,0.01623105856342355,-1.5599980926495483,5.000034059945504,53.472223372004656,51.62327122977247,-0.0704802100305475,-0.06599490597073654,0.1505047899615004,0.07713592432761907,22.306274484458232,0.12799978256225586,0.030042400965689886,0.06095006465911901,-0.07985439363816482,0.20175452295640284,-0.009452164489522907,0.13135229380776092,0.059284565495091535,76.50282194393634,28.814441685945113,0.07040222914864191,7,-0.04850006103515625,-0.06800007820129395,0.12249982357025146,0.18899989128112793,-0.23699998855590731,1,-0.010578742419911413,1.9310390186954305,4.74399995803833,1.6129022334338277,4.756999969482422,-2.081945171855824,4.741000175476074,-0.010578742419911413
4784,2018-07-04,4.803999900817871,4.86899995803833,4.803999900817871,4.803999900817871,22657282.0,-0.0035262804427533823,0.0,0.0,43.113740539388154,51.0284504932846,-0.06326874106850333,-0.04201273146818618,0.1587081646170141,0.09780622770294833,20.78181231036552,0.06500005722045898,0.012113539249140715,0.03814988136291486,-0.0996834424018278,0.17598320512765753,-0.030766780519456915,0.10706654324528664,-0.12299966812133789,65.42545096686484,22.858502872911046,0.0689166618823715,7,-0.028999805450439453,-0.04649972915649414,0.07899999618530273,0.17350006103515625,-0.24099969863891602,2,-0.045586983179082496,-1.5599980926495483,4.821000099182129,1.9310390186954305,4.74399995803833,1.6129022334338277,4.756999969482422,-0.045586983179082496
4785,2018-07-05,4.8540000915527335,4.859000205993652,4.7829999923706055,4.801000118255615,34132906.0,0.010408033257109262,1.4126974515784774,100.0,48.36362406832466,51.189156507262744,-0.10187827212355582,-0.08262383748339719,0.09992392755093871,0.05094191821892391,19.240843270137383,0.07600021362304688,0.004554138830568988,0.07950007915496737,-0.05762462072368724,0.21662477903362198,0.010937729215640069,0.14806242909429468,-0.16923986434936467,92.02133595763198,51.52503059022399,0.06856234993932747,7,-0.07899999618530185,-0.09649991989135653,0.019499897956849033,0.12349987030029386,-0.38500022888183505,3,-0.07395966197413317,0.0,4.803999900817871,-1.5599980926495483,4.821000099182129,1.9310390186954305,4.74399995803833,-0.07395966197413317
4786,2018-07-06,4.885000228881836,4.900000095367432,4.843999862670898,4.861000061035156,30759535.0,0.006386513544375694,1.0740865019515038,0.4528335837479495,54.696145696213215,51.85828722462811,-0.12414259308698128,-0.09560697014465269,0.05825562905652326,0.023832651903913593,16.91556234502398,0.0560002326965332,-0.004891113836978711,0.09595019817352313,-0.02076903660059326,0.21266943294763951,0.03759058078646493,0.15430981556058132,-0.19655520706176777,93.15074160199967,51.15681122012659,0.05835961738705807,7,-0.09450006484985352,-0.12750005722045898,-0.011500239372253418,0.0924997329711914,-0.43900012969970703,4,-0.07349031508148496,1.4126974515784774,4.8540000915527335,0.0,4.803999900817871,-1.5599980926495483,4.821000099182129,-0.07349031508148496
4787,2018-07-09,4.8530001640319815,4.900000095367432,4.830999851226807,4.89900016784668,22201979.0,-0.0065506782703220745,1.8750186265062634,-1.91665342128272,51.923105779570925,51.82171775940059,-0.07301344270070498,-0.0593239150564937,0.0793181214082459,0.05756514264739465,15.88028461059653,0.069000244140625,0.0021356174054814048,0.0593001365661614,-0.05992926024940992,0.17852953338173272,-0.00031456184162426126,0.11891483497394706,-0.15609293927001922,71.34151128272022,28.463458037628584,0.05961469840778548,7,-0.06249999999999911,-0.09549999237060458,0.006999731063843662,0.12449979782104581,-0.375,0,-0.06717498508225828,1.0740865019515038,4.885000228881836,1.4126974515784774,4.8540000915527335,0.0,4.803999900817871,-0.06717498508225828
4788,2018-07-10,4.8460001945495605,4.870999813079834,4.800000190734863,4.860000133514403,23893632.0,-0.0014424004215580766,2.9445003708805766,0.3043464739968028,51.92310577957101,51.32634549136866,-0.051346875582130025,-0.048759432524927426,0.07449338244633807,0.06608282196127391,15.27996443237099,0.0709996223449707,0.008468363516213273,0.048450160026550115,-0.07238300092417571,0.16928332097727594,-0.011966420448812798,0.10886674050191303,-0.14096925496337942,53.846279247005505,10.344934273815355,0.060416580475363066,7,-0.055500030517578125,-0.0885000228881836,0.013249754905700684,0.1314997673034668,-0.41499996185302734,1,-0.05365254198179059,1.8750186265062634,4.8530001640319815,1.0740865019515038,4.885000228881836,1.4126974515784774,4.8540000915527335,-0.05365254198179059
4789,2018-07-11,4.810999870300293,4.852000236511231,4.803999900817871,4.815999984741211,20346161.0,-0.007222518127141919,-4.052652712944931,0.35715258855588095,59.87904098013142,51.18098944108699,-0.011435144234004824,-0.012012240776584804,0.09469736037296528,0.10132696778527528,14.84901206615078,0.04800033569336026,0.01813650231764896,0.011949849128723322,-0.10876303381586805,0.1326627320733147,-0.04840659234357236,0.07230629060101901,-0.09817016448286164,23.93149853077227,-23.096696470641188,0.06035644147229555,7,-0.020499706268310547,-0.053499698638916016,0.04825007915496826,0.16650009155273438,-0.3859996795654297,2,-0.04718348904463854,2.9445003708805766,4.8460001945495605,1.8750186265062634,4.8530001640319815,1.0740865019515038,4.885000228881836,-0.04718348904463854
4790,2018-07-12,4.863999843597412,4.872000217437744,4.808000087738037,4.834000110626222,19311520.0,0.011016415449167427,1.7825852596662175,-5.999809269502016,61.43411604890352,52.48432279589119,-0.0504590894849164,-0.0692727146157619,0.02785659427228282,0.050190793923034605,14.673193904146482,0.06400012969970703,0.02452029727048277,0.06539983749389666,-0.05421437471447632,0.18501404970226965,0.005592731389709726,0.1252069435980836,-0.14368332219798052,63.99971389743223,13.79717176682233,0.05980710610418664,7,-0.07349967956542969,-0.10649967193603516,-0.0172499418258667,0.11350011825561523,-0.4539999961853036,3,-0.06188315195253746,-4.052652712944931,4.810999870300293,2.9445003708805766,4.8460001945495605,1.8750186265062634,4.8530001640319815,-0.06188315195253746
4791,2018-07-13,4.872000217437744,4.894999980926514,4.860000133514403,4.883999824523926,20511591.0,0.0016448137536153595,1.0588194045131862,-0.39999046317196085,70.65215701193432,55.05080658622688,-0.045182605010745114,-0.08144902217516758,0.003695323206057921,0.044247398506360724,14.981512707659606,0.03499984741211026,0.023931262919509422,0.0734002113342287,-0.04621400087414429,0.19301442354260168,0.013593105230041758,0.13320731743841563,-0.1444963530795924,72.00009536752259,14.809158529406005,0.05980710610418664,7,-0.054000139236450195,-0.11450004577636719,-0.02525031566619873,0.1054997444152832,-0.41500043869018555,4,-0.08271763891233763,1.7825852596662175,4.863999843597412,-4.052652712944931,4.810999870300293,2.9445003708805766,4.8460001945495605,-0.08271763891233763
4792,2018-07-16,4.8470001220703125,4.888000011444092,4.835999965667725,4.870999813079834,14979227.0,-0.005131382235565529,-1.2608713680042294,2.0000397377309755,64.36525021160267,56.26114290173776,-0.0045096810262412745,-0.058420301449694456,0.01184634419422359,0.07229768396523095,15.049841568747603,0.05200004577636719,0.022034642164788565,0.047750115394592285,-0.07281160732656655,0.16831183811575112,-0.012530745965987578,0.10803097675517215,-0.11259640847178964,49.473721195207524,-12.011712666534962,0.06028086136057956,7,-0.005500078201293945,-0.06400012969970703,-0.01100015640258789,0.13049983978271484,-0.4089999198913574,0,-0.08273158918694301,1.0588194045131862,4.872000217437744,1.7825852596662175,4.863999843597412,-4.052652712944931,4.810999870300293,-0.08273158918694301
4793,2018-07-17,4.880000114440918,4.901999950408936,4.826000213623047,4.863999843597412,23672542.0,0.006808333307099179,1.5333269754984487,-0.6666865351373905,62.616827635995655,58.4281525791386,-0.03158152845973028,-0.09229300492051085,-0.03364677540488703,0.04221945889756462,14.578793077103397,0.07599973678588956,0.029724644053762184,0.07830009460449183,-0.046881322098093925,0.2034815113070776,0.015709386253199398,0.14089080295578427,-0.1389725455716384,77.55119914753166,14.600815562620483,0.06259070835129271,7,-0.03750014305114746,-0.06399989128112793,-0.04175007343292236,0.09749984741210938,-0.4930000305175781,1,-0.0823770370864001,-1.2608713680042294,4.8470001220703125,1.0588194045131862,4.872000217437744,1.7825852596662175,4.863999843597412,-0.0823770370864001
4794,2018-07-18,4.90500020980835,4.925000190734863,4.875,4.913000106811523,22078725.0,0.005122970242039893,2.1250055879241234,-0.49998509909104455,69.4312209816712,60.76899668062154,-0.0455367409742804,-0.1169075257092187,-0.07065573162840177,0.01851188106113799,14.124700494255407,0.05000019073486328,0.041453048898233646,0.09925017356872523,-0.03395321773962223,0.2324535648770727,0.0326484779145515,0.16585186922289896,-0.15431429804669072,82.90601425619583,16.9591058238624,0.06660169565417387,7,-0.04250001907348633,-0.08899998664855957,-0.06725025177001953,0.07249975204467773,-0.5,2,-0.09663607682706643,1.5333269754984487,4.880000114440918,-1.2608713680042294,4.8470001220703125,1.0588194045131862,4.872000217437744,-0.09663607682706643
4795,2018-07-19,4.902999877929688,4.921999931335449,4.869999885559082,4.900000095367432,26408180.0,-0.0004078148405908255,1.536594443087587,-0.3749776479705467,67.89206233448115,62.23520964042909,-0.0400684664115083,-0.10534407311173055,-0.0755836099973548,0.02194992206841917,12.99104890577278,0.05200004577636719,0.04420724483613192,0.08774983882904142,-0.0447006361710649,0.22020031382914773,0.021524601328987814,0.15397507632909502,-0.1383688238501728,77.777456675241,10.287395632800141,0.06622523750005337,7,-0.04049968719482511,-0.08699965476989835,-0.0957498550415048,0.07450008392333896,-0.5149998664855966,3,-0.09749127046616657,2.1250055879241234,4.90500020980835,1.5333269754984487,4.880000114440918,-1.2608713680042294,4.8470001220703125,-0.09749127046616657
4796,2018-07-20,4.906000137329102,4.927000045776367,4.843999862670898,4.869999885559082,33792440.0,0.000611923204999254,1.1282079497242905,12.00095374343946,70.35167149691324,64.28282805346711,-0.04445113624409469,-0.10091697341890438,-0.08549111871688808,0.02024378054717957,11.909216737563556,0.08300018310546875,0.05574917694116355,0.08275008201599121,-0.05140602571195085,0.21690618974393328,0.015672028152020623,0.1498281358799618,-0.1285395523171582,79.20797688516231,8.837243752723907,0.06707805386397085,7,-0.04250001907348633,-0.08999991416931152,-0.10975015163421631,0.07149982452392578,-0.5500001907348633,4,-0.1011007492932976,1.536594443087587,4.902999877929688,2.1250055879241234,4.90500020980835,1.5333269754984487,4.880000114440918,-0.1011007492932976
4797,2018-07-23,4.727000236511231,4.800000190734863,4.7129998207092285,4.767000198364258,23159935.0,-0.03648591435126225,-1.5588045551441714,-1.1111022808550972,40.600049590875315,63.024710699167606,0.12828680985332586,0.08603830561630055,0.08315409670337104,0.20043615771944356,11.160231909653854,0.19300031661987305,0.05643875244818641,-0.09849982261657608,-0.2239053419317516,0.026905696698599435,-0.16120258227416429,-0.03579706295898788,0.19999980926513583,6.542243494188132,-60.44817462255424,0.06270275965758793,7,0.0929996967315665,0.07699990272521884,0.08449983596801669,0.250499725341796,-0.3560004234313974,0,-0.05711877390616482,1.1282079497242905,4.906000137329102,1.536594443087587,4.902999877929688,2.1250055879241234,4.90500020980835,-0.05711877390616482
4798,2018-07-24,4.690999984741211,4.748000144958496,4.662000179290772,4.741000175476074,25815742.0,-0.00761587687090759,1.6874934807551616,1.2500059604701896,39.11372936699413,60.717453853263464,0.15643934763824774,0.1263922727112199,0.1072007014262919,0.23770308947339114,10.727997781740905,0.08599996566772372,0.049106268283305,-0.13315007686614955,-0.2638958154852853,-0.002404338247013804,-0.19852294617571697,-0.06777720755658212,0.23600006103515625,10.943328325040863,-53.921622712286464,0.0653728693095678,7,0.1035001277923584,0.1035001277923584,0.12050008773803711,0.2864999771118164,-0.38199996948242276,1,-0.05393301713604959,-1.5588045551441714,4.727000236511231,1.1282079497242905,4.906000137329102,1.536594443087587,4.902999877929688,-0.05393301713604959
4799,2018-07-25,4.663000106811523,4.703999996185303,4.652999877929688,4.679999828338623,25245366.0,-0.005968850569338047,-1.7567497905793743,0.3399931335711152,30.784773498303792,57.311971347641276,0.18018618736545733,0.1536870855175243,0.12883255541173533,0.2684962399685702,10.75924099928841,0.051000118255614346,0.04450639227541053,-0.1556999683380127,-0.303564944898036,-0.007834991777989408,-0.22963245661802478,-0.08176748005800061,0.25339994430541957,3.6497163342727728,-55.393296887317895,0.07393248828001185,7,0.1269998550415039,0.1269998550415039,0.1484999656677246,0.3144998550415039,-0.4029998779296866,2,-0.059189366623649375,1.6874934807551616,4.690999984741211,-1.5588045551441714,4.727000236511231,1.1282079497242905,4.906000137329102,-0.059189366623649375
4800,2018-07-26,4.677999973297119,4.706999778747559,4.671999931335449,4.681000232696533,21002538.0,0.0032167845039687837,-3.6665395130014624,0.17648873804381363,28.48236351938513,52.62643873735802,0.15201343854036597,0.14095208904940648,0.10634711197824309,0.25570267047582895,10.776328381325568,0.043999671936035156,0.04014103408470415,-0.13755009174346888,-0.29477272076994954,0.01967253728301177,-0.21616140625670965,-0.05893877723022811,0.22259606742858828,9.124116807629095,-43.72062338490359,0.07861131451324053,7,0.1119999885559082,0.1119999885559082,0.12300002574920654,0.2994999885559082,-0.434999942779541,3,-0.05835822254106504,-1.7567497905793743,4.663000106811523,1.6874934807551616,4.690999984741211,-1.5588045551441714,4.727000236511231,-0.05835822254106504
4801,2018-07-27,4.7160000801086435,4.730000019073486,4.672999858856201,4.677999973297119,18423011.0,0.008123152421640745,-1.3749900659620122,-12.66560712015287,35.934323950667704,49.46744693058747,0.1000823179432242,0.10511203087027265,0.06388888092232303,0.2197051499721825,10.693879247100575,0.057000160217285156,0.03410555974183893,-0.0974999904632563,-0.2589493945528085,0.06394941362629591,-0.1782246925080324,-0.016775288418480194,0.16974019084930259,42.85718919690439,-7.331909723428005,0.08072470204477615,7,0.07399988174438388,0.07399988174438388,0.06974983215331942,0.2614998817443839,-0.42500019073486506,4,-0.06955047987552099,-3.6665395130014624,4.677999973297119,-1.7567497905793743,4.663000106811523,1.6874934807551616,4.690999984741211,-0.06955047987552099
4802,2018-07-30,4.703000068664551,4.7280001640319815,4.675000190734863,4.697000026702881,15433236.0,-0.002756575747087986,-1.120011062685336,0.15789539727952248,35.496987616778824,46.45413137289671,0.10114420672193347,0.12109135943105542,0.07215553903206473,0.23388606305851134,10.195474651563504,0.05299997329711825,0.021819006517456607,-0.10845000743865985,-0.2745881922298006,0.057688177352480885,-0.1915190998342302,-0.02538091504308948,0.1687757787116997,52.63163178236165,2.7851331755080437,0.08306909239557025,7,0.08699989318847656,0.08699989318847656,0.0927499532699585,0.27449989318847656,-0.4130001068115243,0,-0.0737827167773879,-1.3749900659620122,4.7160000801086435,-3.6665395130014624,4.677999973297119,-1.7567497905793743,4.663000106811523,-0.0737827167773879
4803,2018-07-31,4.769999980926514,4.769999980926514,4.693999767303467,4.695000171661377,24596255.0,0.014246206949554141,1.026677517388706,12.499880791544147,46.095256433428666,43.861246423092,0.01888591308718457,0.05278084311383591,0.0016512778314616838,0.1674627088090297,10.518547297829857,0.07600021362304688,0.004956796700610333,-0.03890008926391619,-0.20598397299541027,0.12818379446757788,-0.12244203112966279,0.0446418526018304,0.08864930828294337,100.0,44.93905258747641,0.08354194186574694,7,0.019999980926513672,0.019999980926513672,0.023000121116638184,0.20749998092651367,-0.3920001983642569,1,-0.08364783426459865,-1.120011062685336,4.703000068664551,-1.3749900659620122,4.7160000801086435,-3.6665395130014624,4.677999973297119,-0.08364783426459865
4804,2018-08-01,4.585000038146973,4.706999778747559,4.556000232696533,4.702000141143799,78071474.0,-0.03878405524513384,1.3779572496498798,-1.5600053405897536,28.767171010087594,39.51403627593715,0.17178531648224382,0.23245048891305586,0.18108609738506232,0.3520331688691396,11.348612438275236,0.21399974822998047,-0.012081061169693541,-0.21295003890991193,-0.4077860188682161,-0.01811405895160778,-0.310368028889064,-0.11553204893075986,0.2613102863856982,13.55132690122329,-38.7109148588232,0.09741798997915191,8,0.15650010108947754,0.15650010108947754,0.19975006580352783,0.3924999237060547,-0.18300008773803622,2,-0.06019629674850124,1.026677517388706,4.769999980926514,-1.120011062685336,4.703000068664551,-1.3749900659620122,4.7160000801086435,-0.06019629674850124
4805,2018-08-02,4.494999885559082,4.59499979019165,4.47599983215332,4.567999839782715,49329055.0,-0.019629258852583154,-1.1441422090865352,0.6239306834252365,24.492562574324253,34.41857972898282,0.2210724987838022,0.3100738850118443,0.2649408475911619,0.44112403002179335,12.23269148215479,0.11899995803833008,-0.03436680800512626,-0.28500018119811976,-0.5200850203826066,-0.0499153420136329,-0.40254260079036275,-0.16745776160587678,0.32808563162669824,6.462599928961031,-41.514136472535036,0.1175424195922433,8,0.14300012588500977,0.20650005340576172,0.28975021839141846,0.4825000762939453,0.06500005722045898,3,-0.05228023640939783,1.3779572496498798,4.585000038146973,1.026677517388706,4.769999980926514,-1.120011062685336,4.703000068664551,-0.05228023640939783
4806,2018-08-03,4.526000022888184,4.558000087738037,4.4650001525878915,4.494999885559082,25078728.0,0.006896582451246358,-1.043963529658373,-0.4246596817599875,28.45639345101705,33.0692846023319,0.14583704836618328,0.26435284995193165,0.23160723850961773,0.4087948544857074,13.628742945047655,0.0929999351501456,-0.06378714822807652,-0.2360500335693363,-0.49133320699485683,0.019233139856184245,-0.3636916202820961,-0.10840844685657647,0.2623769257943511,19.999968731971794,-26.639539951810615,0.12764158671276016,8,0.09150004386901855,0.1700000762939453,0.24400007724761963,0.45149993896484375,0.059999942779541016,4,-0.06252761620403491,-1.1441422090865352,4.494999885559082,1.3779572496498798,4.585000038146973,1.026677517388706,4.769999980926514,-0.06252761620403491
4807,2018-08-06,4.526999950408936,4.550000190734863,4.500999927520752,4.546999931335449,20825176.0,0.00022092963227926532,2.769178572083555,-0.6451578170183679,25.2454571779966,31.52836547022107,0.12682007852018717,0.25052194500794744,0.22939792062507802,0.40677755329924903,14.974996381895744,0.04900026321411133,-0.0948271381217598,-0.2187500953674304,-0.4906703398022163,0.05317014906735551,-0.3547102175848238,-0.082789973150037,0.2225717827422411,20.327814005262468,-21.4761878253251,0.13596012221739298,8,0.09050011634826571,0.16900014877319247,0.23750007152557284,0.4505000114440909,0.031000137329100674,0,-0.05213166857089091,-1.043963529658373,4.526000022888184,-1.1441422090865352,4.494999885559082,1.3779572496498798,4.585000038146973,-0.05213166857089091
4808,2018-08-07,4.585999965667725,4.59499979019165,4.527999877929688,4.5320000648498535,21867176.0,0.013032917142722367,-1.1612779179228783,-2.6999976158120553,28.647928537049637,31.290938252303942,0.05739519982038832,0.18028810270227602,0.17355651887287316,0.34655003622937386,15.856074044120621,0.06799983978271396,-0.12874949310190953,-0.14675006866455043,-0.42331087634905096,0.1298107390199501,-0.2850304725068007,-0.00846966482230016,0.129423177815859,49.999999999999815,12.84178746311369,0.1382804038422502,8,0.03150010108947754,0.1100001335144043,0.17825007438659668,0.39149999618530273,-0.059999942779541016,1,-0.06454426646983202,2.769178572083555,4.526999950408936,-1.043963529658373,4.526000022888184,-1.1441422090865352,4.494999885559082,-0.06454426646983202
4809,2018-08-08,4.584000110626222,4.619999885559082,4.567999839782715,4.593999862670898,15945420.0,-0.0004360782940415753,-1.4761753386087806,-0.18518093354289014,28.6479468240548,31.309336397267238,0.052535051338721495,0.17329464819902896,0.17376000353684784,0.3465638096573178,16.657114944841606,0.05200004577636719,-0.13553306790360153,-0.13739993572235054,-0.41902491595321756,0.14422504450851648,-0.2782124258377836,0.003412554393082523,0.10137227394987924,76.7742987405329,42.905399741982755,0.14081249011543334,8,0.03349995613098056,0.11199998855590731,0.17874991893768222,0.39349985122680575,-0.06599998474121183,2,-0.04493898845823174,-1.1612779179228783,4.585999965667725,2.769178572083555,4.526999950408936,-1.043963529658373,4.526000022888184,-0.04493898845823174
4810,2018-08-09,4.563000202178955,4.5920000076293945,4.53000020980835,4.5920000076293945,21716723.0,-0.0045811317496669,3.2758768107601495,2.9000524533882697,27.581699672322486,30.381267033006658,0.0620298433137485,0.1798070009717625,0.19426213481701282,0.36671273063465826,17.853783412246273,0.06199979782104492,-0.13978272393766744,-0.1433498620986935,-0.4250592156151063,0.1383594914177193,-0.28420453885689945,-0.002495185340487538,0.09592751455856074,63.22594736939233,33.64251682714299,0.1408546767582064,8,0.05449986457824707,0.13299989700317383,0.20324993133544922,0.41449975967407227,-0.004000186920166016,3,-0.03528385812762769,-1.4761753386087806,4.584000110626222,-1.1612779179228783,4.585999965667725,2.769178572083555,4.526999950408936,-0.03528385812762769
4811,2018-08-10,4.468999862670898,4.561999797821045,4.436999797821045,4.525000095367432,32913949.0,-0.020600555630738038,-1.0833270417509409,1.9310554614663664,31.029392790225415,29.884867607834057,0.13109459354127662,0.25514916871323656,0.28566276193201556,0.45889168965916305,19.62981937443375,0.12600040435791016,-0.14004215420428778,-0.21720018386840856,-0.5065680757300752,0.07216770799325811,-0.36188412979924145,-0.07251623793757567,0.1666565463686629,17.486365851179976,-14.391505358540726,0.14468394593083325,8,0.13450002670288086,0.21300005912780762,0.29725027084350586,0.5085000991821289,0.07999992370605469,4,0.020362515754085653,3.2758768107601495,4.563000202178955,-1.4761753386087806,4.584000110626222,-1.1612779179228783,4.585999965667725,0.020362515754085653
4812,2018-08-13,4.446000099182129,4.473999977111816,4.401000022888184,4.427999973297119,18337976.0,-0.005146512462639419,-1.027775754164045,-0.32142948374077196,31.63418644552479,28.278082053622512,0.12717940895646862,0.2598914429294563,0.30403334437125373,0.4799497711301832,21.318597076846363,0.07299995422363281,-0.14175900099349992,-0.22014994621276873,-0.518049519362763,0.07774962693722554,-0.36909973278776587,-0.0712001596377716,0.16184438428684,20.547992927999722,-13.400542171597408,0.14894978657499705,8,0.10799980163574219,0.21799993515014648,0.3280000686645508,0.5314998626708984,0.06799983978271484,0,0.031488948124708704,-1.0833270417509409,4.468999862670898,3.2758768107601495,4.563000202178955,-1.4761753386087806,4.584000110626222,0.031488948124708704
4813,2018-08-14,4.4780001640319815,4.501999855041504,4.453999996185303,4.460000038146973,20779077.0,0.0071974953072402315,-2.1999682110784393,0.9999999999999507,36.214609409254855,29.105575209085544,0.05520911505265591,0.20683489918369435,0.2705174449850487,0.447419829435975,23.128589053378995,0.055999755859375,-0.15108481021769027,-0.16804988384246933,-0.4593710368184487,0.12327126913351005,-0.31371046033045946,-0.022389307354479193,0.09674920574406176,35.159903848665756,-2.5129478260488725,0.1456605764879899,8,0.03249979019165128,0.18599987030029386,0.29600000381469815,0.4994997978210458,0.06999969482421964,1,0.01786510066449476,-1.027775754164045,4.446000099182129,-1.0833270417509409,4.468999862670898,3.2758768107601495,4.563000202178955,0.01786510066449476
4814,2018-08-16,4.431000232696533,4.474999904632568,4.419000148773193,4.460999965667725,27407822.0,-0.01049574131617037,-1.0740688412835773,-1.6666401758987814,32.432452597778735,29.987785211691598,0.08724124328173133,0.22820328827432768,0.3157787520531965,0.4927330117660329,25.409267118456636,0.059000015258788174,-0.16178168744175547,-0.19134981632232684,-0.4708533254014462,0.08815369275679252,-0.3311015708618861,-0.0515980617827676,0.11594924157745279,15.706917384835078,-24.52059126633688,0.13975175453955957,8,0.07949972152709961,0.2329998016357422,0.3429999351501465,0.5464997291564941,0.20199966430664062,3,0.02143980708704163,-2.1999682110784393,4.4780001640319815,-1.027775754164045,4.446000099182129,-1.0833270417509409,4.468999862670898,0.02143980708704163
4815,2018-08-17,4.425000190734863,4.4629998207092285,4.373000144958496,4.431000232696533,21376312.0,-0.0013541055397369162,1.5714480343871553,0.20000317894268366,28.315954715393502,29.972180907733424,0.09193562720008419,0.20717884152610555,0.320160266533561,0.4980321561425711,27.855808963785023,0.08999967575073242,-0.18621439976907972,-0.17344987392425537,-0.4329388292068863,0.08603908135837557,-0.30319435156557084,-0.0437053962829399,0.09859737131739443,27.513302267377465,-11.870099617031233,0.12974447764131564,8,0.07149982452392578,0.22499990463256836,0.3489999771118164,0.5524997711181641,0.14499998092651367,4,0.021016933591295972,-1.0740688412835773,4.431000232696533,-2.1999682110784393,4.4780001640319815,-1.027775754164045,4.446000099182129,0.021016933591295972
4816,2018-08-20,4.4099998474121085,4.446000099182129,4.38700008392334,4.446000099182129,16614000.0,-0.003389907949419513,2.2777557021378048,6.000000000000148,28.231792340000936,30.303995925733904,0.09918084830891605,0.19301057696140234,0.3361391176090107,0.5120616188315852,30.11056065609965,0.05900001525878906,-0.18417216042816076,-0.16365020275116038,-0.39236035390376944,0.06505994840144869,-0.27800527832746535,-0.0492951271748554,0.08649017956327221,28.682004346989686,-8.652747925782592,0.11435507557630466,8,0.08650016784668058,0.24000024795532315,0.3640003204345712,0.5675001144409189,0.18900012969970792,0,0.03378688730207502,1.5714480343871553,4.425000190734863,-1.0740688412835773,4.431000232696533,-2.1999682110784393,4.4780001640319815,0.03378688730207502
4817,2018-08-21,4.456999778747559,4.485000133514403,4.401999950408936,4.4070000648498535,17504211.0,0.01065758117044635,-1.7666754086895935,-1.3888712283768765,26.03368819832326,30.013524776986532,0.04604979915148899,0.13148716357427226,0.28533250533654453,0.4615121005520919,30.908966710157813,0.08300018310546697,-0.16821606888596818,-0.10315024852752686,-0.3255347314678234,0.1192342344127697,-0.2143424899976747,0.008041992942620979,-0.0839996337890625,65.11614152854376,34.233055972968685,0.11119224147014807,8,0.03950023651123047,0.19300031661987305,0.33075034618377686,0.5205001831054688,0.15400028228759766,1,0.020641689970028798,2.2777557021378048,4.4099998474121085,1.5714480343871553,4.425000190734863,-1.0740688412835773,4.431000232696533,0.020641689970028798
4818,2018-08-22,4.438000202178955,4.456999778747559,4.413000106811523,4.425000190734863,19454121.0,-0.004262862353998753,-1.3783491204330176,0.2600017166235921,34.90761402234183,30.70904335457398,0.04676575354626511,0.13761646227163027,0.29993600308089796,0.47689541002896707,31.319886496667117,0.043999671936035156,-0.15815704555047905,-0.10949983596801793,-0.3293126753053235,0.11031300336928762,-0.21940625563667115,0.0004065837006352879,-0.06276005744934121,58.03577130547004,23.929249157880015,0.10990641966865294,8,0.044499874114990234,0.21199989318847656,0.37424981594085693,0.5394997596740723,0.1419997215270996,2,0.01712477091564235,-1.7666754086895935,4.456999778747559,2.2777557021378048,4.4099998474121085,1.5714480343871553,4.425000190734863,0.01712477091564235
4819,2018-08-23,4.38700008392334,4.438000202178955,4.367000102996826,4.426000118255615,23561388.0,-0.011491689033852559,1.2539641692085286,-3.0,37.94644947867218,31.860682221946163,0.07474267730531192,0.1758975224456636,0.3454699213013326,0.5241854900344354,31.800380066772817,0.0710000991821289,-0.14739667824468583,-0.14669995307922346,-0.37059850596038313,0.07719859980193622,-0.2586492295198033,-0.03475067663864362,0.09800004959106356,16.94913199495697,-19.800958336069094,0.11194927644057966,8,0.0774998664855957,0.25999999046325684,0.44225001335144043,0.5904998779296875,0.02500009536743253,3,0.036699286950748755,-1.3783491204330176,4.438000202178955,-1.7666754086895935,4.456999778747559,2.2777557021378048,4.4099998474121085,0.036699286950748755
4820,2018-08-24,4.40500020980835,4.406000137329102,4.3540000915527335,4.382999897003174,19118345.0,0.004103060301041017,3.33330684256544,-0.5641100881536637,36.091973678585404,32.42319120954172,0.03573077310442763,0.14376730203760957,0.31913416822605356,0.5024145951668944,32.38533536323961,0.052000045776368076,-0.14311384645585523,-0.11504983901977539,-0.3351622025634793,0.1050625245239285,-0.22510602079162734,-0.004993657247923444,0.07763992309570256,38.93137551096247,0.05992533068706507,0.11005618177185177,8,0.02299976348876953,0.23549985885620117,0.43424999713897705,0.5714995861053467,-0.023000240325927734,4,0.051759290882018805,1.2539641692085286,4.38700008392334,-1.3783491204330176,4.438000202178955,-1.7666754086895935,4.456999778747559,0.051759290882018805
4821,2018-08-27,4.388000011444092,4.425000190734863,4.3480000495910645,4.425000190734863,16612693.0,-0.003859295699102261,3.1621496230427217,-1.6818024188304652,34.58981450937591,32.751594327747405,0.04473745530885331,0.1422266614024501,0.3274615686188316,0.514117739785906,33.241339243973414,0.07700014114379883,-0.13989993671477574,-0.11565003395080531,-0.32278410959410486,0.09148404169249424,-0.21921707177245509,-0.012082996129155532,0.08949451980590784,29.19703456197158,-11.523524565024854,0.10356703782164982,8,0.03699994087219238,0.24950003623962402,0.45125019550323486,0.5204999446868896,0.020999908447264737,0,0.04147679119020542,3.33330684256544,4.40500020980835,1.2539641692085286,4.38700008392334,-1.3783491204330176,4.438000202178955,0.04147679119020542
4822,2018-08-28,4.355999946594238,4.386000156402588,4.318999767303467,4.382999897003174,28377604.0,-0.00729263098596078,3.0605719074660076,0.729724853405503,22.877373078735445,31.269679179911915,0.06998846323963459,0.15483595175808773,0.3514632220864282,0.540644766918156,34.22315718395317,0.069000244140625,-0.135268225940397,-0.13030009269714338,-0.3248771837932525,0.06427699839896572,-0.22758863824519793,-0.03301154714908883,0.11372491575622501,26.811721900299577,-12.208978570145423,0.09728854554805469,8,0.046000003814697266,0.20350003242492676,0.48375022411346436,0.5114998817443848,0.16499996185302823,1,0.05578513165675525,3.1621496230427217,4.388000011444092,3.33330684256544,4.40500020980835,1.2539641692085286,4.38700008392334,0.05578513165675525
4823,2018-08-29,4.370999813079834,4.379000186920166,4.311999797821045,4.355999946594238,19284286.0,0.003443495562327481,3.322520111362343,-0.555551630962683,25.62927189084904,30.51377021247528,0.042705352018839626,0.11427001578337936,0.3285710561874753,0.5195967694900165,35.923463952741294,0.0670003890991211,-0.12899691563235738,-0.09535021781921404,-0.24380512990815006,0.053104694269721975,-0.1695776738636825,-0.02112276177474559,0.08666704166686934,46.825258664406114,12.060462088919515,0.07422745604446805,8,0.027500152587890625,0.1700000762939453,0.44100022315979004,0.49450016021728516,0.08900022506713867,2,0.054907402932652394,3.0605719074660076,4.355999946594238,3.1621496230427217,4.388000011444092,3.33330684256544,4.40500020980835,0.054907402932652394
4824,2018-08-30,4.309000015258788,4.38700008392334,4.304999828338623,4.36299991607666,25507829.0,-0.01418435151507369,-1.6451578170183967,-3.6000254315415283,23.430951908295626,29.970992122797735,0.09563671283256703,0.16288352089634284,0.38202105387443286,0.5752542442941362,36.408036746549485,0.0820002555847168,-0.12349055025447964,-0.14355001449585014,-0.2968004060682379,0.009700377076537592,-0.22017521028204445,-0.06692481870965583,0.13410013379534913,3.3334790331353683,-26.68149631568901,0.07662519578619394,8,0.0859999656677255,0.22849988937378019,0.48550009727478116,0.556499958038331,0.113999843597413,3,0.06289160071655076,3.322520111362343,4.370999813079834,3.0605719074660076,4.355999946594238,3.1621496230427217,4.388000011444092,0.06289160071655076
4825,2018-08-31,4.260000228881837,4.316999912261963,4.25600004196167,4.309000015258788,32295506.0,-0.011371498306668837,-1.1403403101942478,0.9074051180615172,25.86607140890645,29.708134241565016,0.13272760708053877,0.20382525601576695,0.42530379117058015,0.6177859344921588,36.48959425549667,0.06099987030029297,-0.12584676439247122,-0.1807998180389392,-0.35495594012338927,-0.006643695954489104,-0.2678778790811638,-0.09372175699671459,0.16652788168643884,2.366972425293752,-28.025211456743566,0.0870780610422249,8,0.11049985885620028,0.25299978256225497,0.5299997329711905,0.6054997444152823,0.11699962615966708,4,0.03568073761555457,-1.6451578170183967,4.309000015258788,3.322520111362343,4.370999813079834,3.0605719074660076,4.355999946594238,0.03568073761555457
4826,2018-09-03,4.243000030517578,4.2709999084472665,4.2150001525878915,4.24399995803833,21689905.0,-0.0039906566786079845,1.036361114241804,0.020406773063449554,26.229502704682602,29.729891408938276,0.1380668831209917,0.20926590163659853,0.4352076723460625,0.6273551554818306,36.607690566054515,0.055999755859375,-0.12194647526865943,-0.18365001678466797,-0.3739022296538881,0.006602196084552148,-0.278776123219278,-0.08852391035005791,0.1596541504457729,16.279005295111983,-14.723962770227782,0.09512610643461006,9,0.09299993515014648,0.24950003623962402,0.5469999313354492,0.6014997959136963,0.1659998893737784,0,0.03275982511550635,-1.1403403101942478,4.260000228881837,-1.6451578170183967,4.309000015258788,3.322520111362343,4.370999813079834,0.03275982511550635
4827,2018-09-04,4.290999889373778,4.324999809265137,4.26200008392334,4.275000095367432,30866718.0,0.011312717065982358,-2.0,-16.000953743442125,28.893866558741408,29.061697246316008,0.07157000037743622,0.15038952311949938,0.38258616392615696,0.5720960633558159,36.39227808291686,0.0819997787475586,-0.11404243301856631,-0.1238501548767097,-0.31714654972142675,0.06944623996800736,-0.22049835229906822,-0.027201957454351167,0.08162964704949882,44.18591111973527,13.14247243046944,0.09664819742235864,9,0.03550028800964444,0.20150017738342374,0.49900007247924894,0.4974999427795419,0.08500003814697354,1,0.02749942520618398,1.036361114241804,4.243000030517578,-1.1403403101942478,4.260000228881837,-1.6451578170183967,4.309000015258788,0.02749942520618398
4828,2018-09-05,4.2899999618530265,4.360000133514403,4.242000102996826,4.2899999618530265,41892699.0,-0.00023302902505972778,-1.458341197858227,0.0,32.24177215341905,28.42784421017677,0.05517003047537816,0.13499829446841272,0.3776969763319178,0.5662362561050811,36.651635983011744,0.11800003051757724,-0.1050560607859774,-0.11005008220672696,-0.2932330822197686,0.0731329178063147,-0.2016415822132478,-0.01845858220020613,-0.07499980926513494,43.6045576779122,10.182403346941527,0.09159150000652064,9,0.030000209808350498,0.2025001049041757,0.5000000000000009,0.47950005531311124,0.05600023269653409,2,0.05384614187606229,-2.0,4.290999889373778,1.036361114241804,4.243000030517578,-1.1403403101942478,4.260000228881837,0.05384614187606229
4829,2018-09-06,4.377999782562257,4.428999900817871,4.328000068664552,4.348999977111816,52990414.0,0.02051277890250125,-1.845080827686299,100.0,45.09389916727652,29.428058153364674,-0.038264684614119915,0.03243721948767675,0.2829683407746275,0.4706052748064282,36.9316819836567,0.13899993896484464,-0.09641741711709972,-0.011750245094298783,-0.17326793835982102,0.14976744817122345,-0.09250909172705946,0.06900860153846189,-0.16009963035583485,76.16814100135953,40.26363957202231,0.08075884663276091,9,-0.05599975585937589,0.08300018310546786,0.4120001792907706,0.39150023460388095,-0.0899996757507342,3,0.01873007301446794,-1.458341197858227,4.2899999618530265,-2.0,4.290999889373778,1.036361114241804,4.243000030517578,0.01873007301446794
4830,2018-09-07,4.401999950408936,4.423999786376953,4.375999927520752,4.413000106811523,27271676.0,0.0054819938416337255,1.9091250632179755,-0.3793182827169612,49.18033747993245,31.0492273723154,-0.07010777711813354,-0.004472430002391725,0.2533788731504414,0.4384612117519646,36.90989215641851,0.04799985885620117,-0.09642361013422462,0.02029993534088259,-0.11944134323945388,0.16004121392121906,-0.049570703949285644,0.09017057463105083,-0.17565580825805682,87.38318589986444,48.47629557202662,0.06987063929016837,9,-0.07999992370605558,0.015500068664549893,0.33950018882751376,0.3510000705718985,-0.09299993515014826,4,0.004770538092649046,-1.845080827686299,4.377999782562257,-1.458341197858227,4.2899999618530265,-2.0,4.290999889373778,0.004770538092649046
4831,2018-09-10,4.559999942779541,4.572000026702881,4.394000053405762,4.394000053405762,51549145.0,0.03589277468209118,-1.1445794207286422,-15.090684468335347,58.59768363619285,35.01815076758844,-0.22478201460433045,-0.163698265424995,0.09099451536774161,0.27321727956816666,35.96191777361855,0.17799997329711914,-0.09123625522011114,0.1737499237060547,0.017133215205083374,0.330366632207026,0.09544156945556903,0.25205827795654034,-0.32554957028198217,96.36361009161055,58.261584571636035,0.0783083542504858,9,-0.16649985313415527,-0.1424999237060547,0.10975003242492676,0.15350008010864258,-0.10599994659423828,0,-0.0401315986917512,1.9091250632179755,4.401999950408936,-1.845080827686299,4.377999782562257,-1.458341197858227,4.2899999618530265,-0.0401315986917512
4832,2018-09-11,4.585999965667725,4.5970001220703125,4.552999973297119,4.578999996185303,31289196.0,0.005701759476851143,2.0344634812062217,0.0421685189600347,62.21120268413706,39.082809744620434,-0.239959872525926,-0.18832773539989844,0.061240946831167875,0.2404022384765554,34.81519758098636,0.04400014877319336,-0.0855416046800963,0.19274995326995814,0.013945891427725954,0.37155401511219033,0.10334792234884205,0.28215198419107423,-0.33129661391784637,96.90136456012111,58.78772384135296,0.0894020309211162,9,-0.17999982833862305,-0.16849994659423828,0.07075011730194092,0.12200021743774414,-0.17199993133544922,1,-0.03859573639368674,-1.1445794207286422,4.559999942779541,1.9091250632179755,4.401999950408936,-1.845080827686299,4.377999782562257,-0.03859573639368674
4833,2018-09-12,4.558000087738037,4.572999954223633,4.5,4.568999767303467,31732275.0,-0.006105512023398041,6.684184108818953,-1.5713896457765668,64.66553087215442,43.66442962949364,-0.20410864941501217,-0.1623509831778307,0.08260220362971182,0.2608441430732089,33.81170529360588,0.08599996566772461,-0.0776401902605226,0.16075007915496808,-0.02926473426010734,0.3507648925700435,0.06574267244743037,0.2557574858625058,-0.2759129943625238,85.50184885151396,42.8640731720522,0.09500740670753756,9,-0.15199995040893555,-0.14050006866455078,0.09874999523162842,0.15000009536743164,-0.19500017166137695,2,-0.0399298281513647,2.0344634812062217,4.585999965667725,-1.1445794207286422,4.559999942779541,1.9091250632179755,4.401999950408936,-0.0399298281513647
4834,2018-09-13,4.526000022888184,4.572000026702881,4.5,4.5329999923706055,25307447.0,-0.007020637172855726,-1.4406782400672422,0.6363794000346801,60.13399371724738,47.47197655264264,-0.15431826820538763,-0.1295088395916313,0.10800298086590487,0.28531083642302413,32.512678989077855,0.07200002670288086,-0.06165660268287976,0.1240000247955324,-0.07414292190580518,0.32214297149687,0.024928551444864055,0.22307149814620075,-0.21871988721708657,67.87328657024926,23.7435903501759,0.09907147335066858,9,-0.11999988555908203,-0.10850000381469727,0.13075006008148193,0.18200016021728516,-0.09600019454956055,3,-0.03977017839778085,6.684184108818953,4.558000087738037,2.0344634812062217,4.585999965667725,-1.1445794207286422,4.559999942779541,-0.03977017839778085
4835,2018-09-14,4.51800012588501,4.559999942779541,4.5,4.539999961853027,17323068.0,-0.0017675424133269946,-1.068960414354421,3.1428474114441416,61.054443835332044,51.34141445604813,-0.1183144186344629,-0.12035505039409777,0.10756266553469551,0.28546275551530975,30.84339334782379,0.059999942779541016,-0.047035157352638635,0.11135013103485125,-0.09332293365481714,0.31602319572451965,0.009013598690017055,0.21368666337968545,-0.18754239130197536,61.08375888490612,14.442854289910017,0.10233653234483411,9,-0.09850001335144043,-0.1119999885559082,0.13874995708465576,0.19000005722045898,-0.08100032806396484,4,-0.05090748398959677,-1.4406782400672422,4.526000022888184,6.684184108818953,4.558000087738037,2.0344634812062217,4.585999965667725,-0.05090748398959677
4836,2018-09-17,4.559000015258789,4.566999912261963,4.492000102996826,4.5,25484990.0,0.009074787125143757,1.0,-2.6818388711879835,67.00170447556624,55.57561866902866,-0.12267655688897605,-0.1577055173701254,0.05742558724735147,0.235751726776261,29.049210949331105,0.07499980926513672,-0.02282372579513936,0.1449000120162962,-0.07083462317500899,0.3606346472076014,0.03703269442064361,0.2527673296119488,-0.20721888967677238,63.80942865836213,14.054665353370837,0.10786731759565261,9,-0.13949990272521973,-0.1529998779296875,0.09775006771087646,0.1490001678466797,-0.14800024032592773,0,-0.05483658678729131,-1.068960414354421,4.51800012588501,-1.4406782400672422,4.526000022888184,6.684184108818953,4.558000087738037,-0.05483658678729131
4837,2018-09-18,4.548999786376953,4.584000110626222,4.5209999084472665,4.560999870300293,28986254.0,-0.0021935136758862717,1.17239961853392,-0.20339120033621053,65.03379344396716,59.219176590200675,-0.08071879385253045,-0.14805008832668065,0.059015650206317716,0.2370539033842034,27.8478520126447,0.06300020217895508,0.004206865255742542,0.13029978275299037,-0.09307442137494437,0.3536739868809251,0.018612680689022554,0.24198688481695818,-0.17760114107587288,61.95617244917997,11.34212644371992,0.11168710206396754,9,-0.08649969100952148,-0.14299964904785156,0.09375011920928955,0.14500021934509277,-0.16899967193603516,1,-0.020883665564493836,1.0,4.559000015258789,-1.068960414354421,4.51800012588501,-1.4406782400672422,4.526000022888184,-0.020883665564493836
4838,2018-09-19,4.513999938964844,4.565000057220459,4.502999782562256,4.547999858856201,21742813.0,-0.007693965499168565,-1.214286322493848,2.833306842565366,68.14159964216098,61.78003219852117,-0.011849108804267594,-0.11285050085720183,0.08525089547195641,0.26277646108552055,26.498566173870763,0.062000274658203125,0.03387259225740902,0.09149994850158727,-0.13580784125245948,0.318807738255634,-0.022153946375436107,0.20515384337861065,-0.12455317552222489,23.912863199576837,-31.331802765227774,0.11365389487702345,9,-0.027499914169311523,-0.10799980163574219,0.09500002861022949,0.16200017929077148,-0.07700014114379883,2,-0.022153280014332588,1.17239961853392,4.548999786376953,1.0,4.559000015258789,-1.068960414354421,4.51800012588501,-0.022153280014332588
4839,2018-09-20,4.547999858856201,4.559000015258789,4.495999813079834,4.506999969482422,35945309.0,0.007532104641355897,1.0,-1.2058819404513135,76.18179816252861,64.78019449658741,-0.02145475208542269,-0.14142100914768196,0.043829086055632516,0.21845313934703015,24.719048262572354,0.06300020217895508,0.06239874261123912,0.11744987964630127,-0.11588785877706087,0.3507876180696634,0.0007810104346201996,0.23411874885798234,-0.1419488267233664,60.869294799365015,-1.020089223803403,0.11666886921168088,9,-0.05249977111816406,-0.1419997215270996,0.03925013542175293,0.12800025939941406,-0.1679997444152832,3,-0.040677209437308015,-1.214286322493848,4.513999938964844,1.17239961853392,4.548999786376953,1.0,4.559000015258789,-0.040677209437308015
4840,2018-09-21,4.632999897003174,4.663000106811523,4.580999851226807,4.5980000495910645,78669292.0,0.01868954282869084,-1.3768105926581158,0.8536571182675645,81.55341004398787,67.3308307641202,-0.07849624369258468,-0.21972973579969057,-0.04946676598825128,0.12383850788350514,23.159398937118148,0.11500024795532227,0.09296176789399446,0.19104993343353271,-0.058730964849867284,0.4408308317169327,0.06615948429183227,0.31594038257523316,-0.211672937675341,82.45601804731005,14.185969643718465,0.1248904491417002,9,-0.05549979209899902,-0.1939997673034668,-0.04574990272521973,0.043000221252441406,-0.2329998016357422,4,-0.04381611767266824,1.0,4.547999858856201,-1.214286322493848,4.513999938964844,1.17239961853392,4.548999786376953,-0.04381611767266824
4841,2018-09-24,4.570000171661377,4.64900016784668,4.552000045776367,4.632999897003174,35315736.0,-0.013598041602061683,1.0421020930582743,-1.8,72.03795717651883,68.42269237438484,-0.0155657088699801,-0.15009115789458782,0.004076126011725023,0.17570585875693912,21.700866070919105,0.0970001220703125,0.1120288134399301,0.11895020008087176,-0.13576735949465313,0.37366775965639665,-0.008408579706890684,0.2463089798686342,-0.12450589758517516,44.311514026697125,-25.889466422727224,0.1273587797877624,9,0.0074999332427978516,-0.13100004196166992,0.0032498836517333984,0.09200000762939453,-0.1830000877380371,0,-0.029102925348902353,-1.3768105926581158,4.632999897003174,1.0,4.547999858856201,-1.214286322493848,4.513999938964844,-0.029102925348902353
4842,2018-09-25,4.598999977111816,4.613999843597412,4.570000171661377,4.578999996185303,24719630.0,0.006345690232194556,-1.3157947572498776,-0.3174613987284287,73.3737022224531,69.39026696886246,-0.047525332531812126,-0.16859662231320804,-0.03343256082304347,0.13559736124491106,19.935574090560852,0.043999671936035156,0.12943842279165096,0.13580000400543213,-0.12297734924463555,0.3945773572554998,0.006411327380398291,0.26518868063046597,-0.1317551197620821,61.676636447997716,-11.397506286861635,0.12938867662503378,9,-0.0214998722076416,-0.15999984741210938,-0.025749921798706055,0.06300020217895508,-0.2649998664855948,1,-0.04087849600230253,1.0421020930582743,4.570000171661377,-1.3768105926581158,4.632999897003174,1.0,4.547999858856201,-0.04087849600230253
4843,2018-09-26,4.611000061035156,4.636000156402588,4.585000038146973,4.589000225067139,22796194.0,0.002609281144392517,-2.3999841055392195,1.0999928474358058,69.91456864952275,70.47699751689305,-0.057235691964112156,-0.17043276426848664,-0.055041369959008435,0.11458518265368234,18.108985467437435,0.051000118255615234,0.1293974222110048,0.13580007553100604,-0.1271992855523374,0.39879943661434947,0.004300394989334322,0.26729975607267775,-0.1241796787392433,68.86230280533943,-3.662650284149038,0.13149968054167174,9,-0.033499956130981445,-0.17199993133544922,-0.0377500057220459,0.051000118255615234,-0.23199987411499023,2,-0.050097580467691305,-1.3157947572498776,4.598999977111816,1.0421020930582743,4.570000171661377,-1.3768105926581158,4.632999897003174,-0.050097580467691305
4844,2018-09-27,4.579999923706055,4.598999977111816,4.525000095367432,4.5910000801086435,32208687.0,-0.0067230832614958436,4.481482789679106,-0.5000108372889842,65.03379344396711,70.91914747340806,-0.019858458703184922,-0.12447069121975307,-0.03501424434746525,0.13652501518491356,16.04121162269771,0.08599996566772461,0.12374897681199215,0.09124994277954102,-0.16349025638622372,0.34599014194530575,-0.03612015680334135,0.21862004236242338,-0.07556156895858024,39.85494476636709,-29.51861627950668,0.1273700995828823,9,-0.002499818801879883,-0.14099979400634766,-0.013749837875366211,0.0820002555847168,-0.17299985885620117,3,-0.03122273542950116,-2.3999841055392195,4.611000061035156,-1.3157947572498776,4.598999977111816,1.0421020930582743,4.570000171661377,-0.03122273542950116
4845,2018-09-28,4.412000179290772,4.504000186920166,4.339000225067139,4.5,70261692.0,-0.03668116751393735,2.437492238994273,7.9998699553506105,37.70764619591224,67.66425210900206,0.14698051965256465,0.05849968800707028,0.11989856345232663,0.29704610740202675,13.974732612033167,0.24099969863891602,0.1141722699337615,-0.0843497991561879,-0.31860049115391753,0.14990089284154173,-0.20147514515505272,0.03277554684267692,0.25099992752075106,23.548376676813845,-40.659164870952836,0.11712534599886465,9,0.08899998664855868,0.02699995040893466,0.14374983310699374,0.24699997901916415,0.01900005340576083,4,-0.0072529609132967465,4.481482789679106,4.579999923706055,-2.3999841055392195,4.611000061035156,-1.3157947572498776,4.598999977111816,-0.0072529609132967465
4846,2018-10-01,4.381999969482422,4.4660000801086435,4.355000019073486,4.400000095367432,31069945.0,-0.0067996846303785,-2.0833338852280123,0.20454730180060787,33.16830241888843,64.12364199510442,0.16677059950184336,0.10482161744491769,0.13609668517715523,0.31938115446725046,11.495533065088475,0.11100006103515714,0.10876396172365954,-0.12130000591278112,-0.33084701916026926,0.08824700733470703,-0.22607351253652475,-0.01652649928903749,0.2745201396942143,14.478031769885078,-43.710521546200155,0.10477350662374389,10,0.11900019645690918,0.057000160217285156,0.15225005149841309,0.27050018310546875,0.03600025177001953,0,0.004107742129248804,2.437492238994273,4.412000179290772,4.481482789679106,4.579999923706055,-2.3999841055392195,4.611000061035156,0.004107742129248804
4847,2018-10-02,4.4089999198913565,4.434999942779541,4.287000179290772,4.311999797821045,31381598.0,0.006161558785251042,-1.0136110029843122,-5.388857982992878,37.68592722434842,60.73967839312526,0.13166970796754018,0.09182301512348001,0.10109440398948433,0.2841884807203625,10.049014512129276,0.14799976348876864,0.10365155212816202,-0.10020005702972501,-0.29032314164802653,0.08992302758857651,-0.19526159933887577,-0.00513851472057425,0.24116979160308993,34.95694802337963,-18.959703795544016,0.09506154230915079,10,0.06600022315979093,0.030000209808350498,0.12225008010864347,0.24050021171569913,0.0859999656677255,1,-0.004989756490755171,-2.0833338852280123,4.381999969482422,2.437492238994273,4.412000179290772,4.481482789679106,4.579999923706055,-0.004989756490755171
4848,2018-10-03,4.5209999084472665,4.579999923706055,4.438000202178955,4.449999809265137,48274786.0,0.02540258348625013,-1.9894894291966994,0.7319588642441561,49.635027858449625,57.79003724822759,0.02320761522464121,-0.002090909477257874,-0.016610883142139876,0.16408485133897344,8.52274397905691,0.17100000381469815,0.09318242592814308,0.0002499341964732338,-0.15943382084161417,0.15993368923456064,-0.07959194332257091,0.08009181171551738,0.11464302175903285,74.99996179186982,21.904872920959832,0.07984187751904392,10,-0.04599976539611905,-0.08199977874755948,-0.04024994373321622,0.11400008201599032,-0.05100011825561612,2,-0.041362486531274834,-1.0136110029843122,4.4089999198913565,-2.0833338852280123,4.381999969482422,2.437492238994273,4.412000179290772,-0.041362486531274834
4849,2018-10-04,4.460000038146973,4.508999824523926,4.449999809265137,4.505000114440918,28663654.0,-0.013492561719879448,1.2264368229747724,-0.6338030060846943,46.070451774475245,53.847486329392865,0.07868673127889014,0.0688997226803929,0.03875989171811156,0.21959382494397417,7.942798225003749,0.0710000991821298,0.08290496778857559,-0.06484994888305629,-0.21288729703210318,0.08318739926599061,-0.13886862295758018,0.009168725191467608,0.16169718202270555,59.044371933307715,6.672294094778017,0.07401867407452353,10,0.00800013542175293,-0.020999908447265625,0.009749889373779297,0.1594998836517334,0.02299976348876953,3,-0.01816140146502332,-1.9894894291966994,4.5209999084472665,-1.0136110029843122,4.4089999198913565,-2.0833338852280123,4.381999969482422,-0.01816140146502332
4850,2018-10-05,4.422999858856201,4.459000110626222,4.394999980926514,4.449999809265137,31756080.0,-0.008296004254328304,1.8444152458859326,0.5999978807273344,40.735680750258744,50.36945561536396,0.09249230033042455,0.11336617094603163,0.06910140598671521,0.25025739487383447,7.499303794449114,0.06500005722045898,0.0720698326428515,-0.10290012359619105,-0.24752725610686976,0.04172700891448766,-0.17521368985153085,-0.03058655734085125,0.18530947967832123,46.416313378304544,-4.322753681713998,0.07231356625533941,10,0.038500308990478516,0.01600027084350586,0.043250083923339844,0.19300007820129395,0.037000179290771484,4,-0.0036174077587434184,1.2264368229747724,4.460000038146973,-1.9894894291966994,4.5209999084472665,-1.0136110029843122,4.4089999198913565,-0.0036174077587434184
4851,2018-10-08,4.376999855041504,4.416999816894531,4.3449997901916495,4.380000114440918,27762199.0,-0.010400182067062724,-1.1492420468293767,0.11112092259329248,38.831166096732396,46.53139604583944,0.12095595357526001,0.1527867748430669,0.1065458890225024,0.29094617929025635,7.8643484314703525,0.07800006866455167,0.051502872507140474,-0.13975012302398682,-0.2978239062424919,0.018323660194518254,-0.21878701463323935,-0.06071323141473428,0.21845711712326832,30.716639678419227,-17.835045983688524,0.07903689160925247,10,0.08450031280517578,0.062000274658203125,0.06475019454956055,0.21450018882751465,0.09299993515014648,0,0.012337303962400403,1.8444152458859326,4.422999858856201,1.2264368229747724,4.460000038146973,-1.9894894291966994,4.5209999084472665,0.012337303962400403
4852,2018-10-09,4.4089999198913565,4.434000015258789,4.302000045776366,4.376999855041504,36900999.0,0.0073109586268307325,2.2195014159693645,-10.665766052129392,43.15514620628338,43.55812688547951,0.06612368192740092,0.1126205211393616,0.06660484398144195,0.25375107970463784,8.114162396774663,0.13199996948242276,0.017134462833997333,-0.09890005588531547,-0.2604307848590146,0.06263067308838366,-0.17966542037216549,-0.018134691398465463,0.1741187805584561,38.48918025138579,-12.634733623541635,0.0807653644868497,10,0.03400015830993741,0.04350018501281827,0.005250096321106845,0.16200017929077237,0.08500003814697354,1,0.0020413475900691314,-1.1492420468293767,4.376999855041504,1.8444152458859326,4.422999858856201,1.2264368229747724,4.460000038146973,0.0020413475900691314
4853,2018-10-10,4.375999927520752,4.431000232696533,4.361000061035156,4.375,28693401.0,-0.00748468881156561,-3.827630432280448,0.031247671698282766,38.77284741580336,40.64024399346131,0.06960278677881959,0.13838128992702536,0.08895672967193313,0.28158284767062014,8.989874395771935,0.07000017166137695,-0.008594278438325276,-0.12280004024505597,-0.29273453939637584,0.04713445890626389,-0.20776728982071635,-0.0378327906693956,0.19527403208269867,35.7487733523764,-13.558206786167304,0.08496724957566003,10,0.05750012397766113,0.07650017738342285,0.03350019454956055,0.19500017166137695,0.07600021362304688,2,0.02719377513924015,2.2195014159693645,4.4089999198913565,-1.1492420468293767,4.376999855041504,1.8444152458859326,4.422999858856201,0.02719377513924015
4854,2018-10-11,4.3460001945495605,4.447999954223633,4.329999923706056,4.36899995803833,38515645.0,-0.006855514960711573,-3.2908863920100937,-23.00143061516452,29.817165345247787,39.76352389894305,0.07031316712092917,0.16253786300717632,0.11370422911041977,0.3062672779894644,9.99746848164284,0.11800003051757724,-0.041236810884554664,-0.1437997817993164,-0.32627237082646054,0.03867280722782773,-0.23503607631288848,-0.05256348728574434,0.21390281384138277,28.025560890865325,-16.382389305536133,0.09123629451357201,10,0.08749985694885254,0.12899994850158691,0.060249924659729004,0.22499990463256836,0.15399980545043945,3,0.028531889114409514,-3.827630432280448,4.375999927520752,2.2195014159693645,4.4089999198913565,-1.1492420468293767,4.376999855041504,0.028531889114409514
4855,2018-10-12,4.2880001068115225,4.36299991607666,4.269999980926514,4.3480000495910645,34303018.0,-0.013345624744973028,1.0666726713043662,2.6087199900485523,30.02831981056184,39.41463694246231,0.1216688646059767,0.21336265191989412,0.16857124536916235,0.3588482364654082,11.213677630230611,0.09299993515014648,-0.07413171485193715,-0.1902998685836801,-0.39314287542577286,0.01254313825841269,-0.2917213720047265,-0.0888783651626337,0.2609867884154138,10.112431789505331,-32.89050053640185,0.10142150342104635,10,0.13699984550476163,0.178499937057496,0.10349988937378019,0.28299999237060636,0.2739996910095224,4,0.045475673966159924,-3.2908863920100937,4.3460001945495605,-3.827630432280448,4.375999927520752,2.2195014159693645,4.4089999198913565,0.045475673966159924
4856,2018-10-15,4.309000015258788,4.330999851226807,4.255000114440918,4.255000114440918,20290995.0,0.004897366586793517,-1.8148102361231302,-0.8999992052706169,29.226362401729148,38.474685295504614,0.09971057390348914,0.18200452370297704,0.14361830908540352,0.3342686506113681,12.632016851158223,0.07599973678588867,-0.10349120015332769,-0.15679996013641428,-0.3692865347393033,0.055686614466474715,-0.26304324743785923,-0.05055667283496934,0.22324766511012317,27.979246448424494,-12.138550758959536,0.10624328730144457,10,0.10850000381469815,0.15000009536743253,0.06075000762939542,0.26200008392334073,0.2890000343322763,0,0.03504293858284324,1.0666726713043662,4.2880001068115225,-3.2908863920100937,4.3460001945495605,-3.827630432280448,4.375999927520752,0.03504293858284324
4857,2018-10-16,4.453999996185303,4.473999977111816,4.386000156402588,4.392000198364259,47548568.0,0.033650494410083276,-1.378377333445025,1.1481465129011204,40.55354434672439,37.465631571979586,-0.04272818654740096,0.031117909913870534,-0.0037635256858958854,0.18707063987548,13.330244723446116,0.16499996185302823,-0.09773477662845664,-0.0070499897003175604,-0.21592208291621784,0.20182210351558272,-0.1114860363082677,0.09738605690763258,0.05606787890936893,90.86758289133331,52.13915216918506,0.10443604660795021,10,-0.07200002670288086,0.005000114440917969,-0.0484999418258667,0.11700010299682617,0.2049999237060538,1,0.003592230359239057,-1.8148102361231302,4.309000015258788,1.0666726713043662,4.2880001068115225,-3.2908863920100937,4.3460001945495605,0.003592230359239057
4858,2018-10-17,4.414000034332275,4.488999843597412,4.380000114440918,4.453999996185303,23718983.0,-0.008980682956283292,-1.0185172103208944,-0.6451627788929744,40.11905038978617,36.80436475145858,-0.021794212999553864,0.0666596812624789,0.031438632767557095,0.22645387770805847,14.250128261224512,0.10899972915649414,-0.08676873985201183,-0.042049956321716486,-0.2503720097085038,0.16627209706507085,-0.14621098301511015,0.06211107037167718,0.07566241991009637,67.94876236161008,28.149879949794496,0.10416102669339365,10,-0.04200005531311035,0.04500007629394531,-0.0022499561309814453,0.15700006484985352,0.24300003051757812,2,0.018124133004941534,-1.378377333445025,4.453999996185303,-1.8148102361231302,4.309000015258788,1.0666726713043662,4.2880001068115225,0.018124133004941534
4859,2018-10-18,4.36299991607666,4.456999778747559,4.36299991607666,4.400000095367432,22947746.0,-0.01155417260057412,-4.081049036664734,0.9250053644231457,46.611323661607834,37.4572139638307,0.015644648512492587,0.10866051736040028,0.07701387264990522,0.27405954385121944,15.300871807217492,0.09399986267089844,-0.08210628796767505,-0.08380007743835449,-0.29135890071992243,0.12375874584321345,-0.18757948907913846,0.019979334202429477,0.12599992752075195,46.153814803569354,4.121750881958391,0.1037794116407838,10,0.009000062942504883,0.09600019454956055,0.04875016212463379,0.20800018310546875,0.34200000762939453,3,0.02039886013730907,-1.0185172103208944,4.414000034332275,-1.378377333445025,4.453999996185303,-1.8148102361231302,4.309000015258788,0.02039886013730907
4860,2018-10-19,4.429999828338623,4.447000026702881,4.3369998931884775,4.357999801635741,36521750.0,0.0153563863283801,1.0754659265223698,-1.9459372382241364,53.157886481348434,39.04907178434359,-0.056164157814959204,0.02705995220321178,0.005932771000191295,0.20480270642624632,15.31034024209877,0.11000013351440341,-0.09371512148996075,-0.00665016174316424,-0.19481836724961088,0.1815180437632824,-0.10073426449638756,0.08743394101005908,0.05900001525878906,74.78628908184287,28.05976041887007,0.09408410275322317,10,-0.05799984931945801,0.029000282287597656,-0.0182497501373291,0.14100027084350586,0.3250002861022949,4,0.015801393763852367,-4.081049036664734,4.36299991607666,-1.0185172103208944,4.414000034332275,-1.378377333445025,4.453999996185303,0.015801393763852367
4861,2018-10-22,4.436999797821045,4.489999771118164,4.401000022888184,4.488999843597412,26965137.0,0.0015801286125662894,2.296293025802236,-0.7222225901519829,51.89188422905724,40.01982045354068,-0.06007569201059937,0.010103027624840166,-0.0021208173688886944,0.1950686197087066,15.552255275558519,0.08899974822998047,-0.09821049049636521,0.006999826431274059,-0.17041906290470799,0.1844187157672561,-0.08170961823671696,0.09570927109926508,-0.18199968338012695,65.35946693926378,16.435957689094074,0.08870944466799108,10,-0.0644998550415039,0.02200031280517578,-0.024249672889709473,0.13400030136108398,0.32700014114379883,0,0.028172189699306793,1.0754659265223698,4.429999828338623,-4.081049036664734,4.36299991607666,-1.0185172103208944,4.414000034332275,0.028172189699306793
4862,2018-10-23,4.410999774932861,4.46999979019165,4.3540000915527335,4.3540000915527335,31499460.0,-0.005859820615937816,-3.0701874733345202,-1.0961467923559574,41.59020135803841,40.33285978045569,-0.03772985426216202,0.022447273865853212,0.02324320531670576,0.21730932074297105,15.95429010854521,0.1159996986389169,-0.09608636554272554,-0.009600186347961781,-0.16824626555251854,0.14904589285659497,-0.08892322595024016,0.0697228532543166,-0.15129966735839862,48.36597436920285,2.6277347198059218,0.07932303960227843,10,-0.03849983215332031,0.048000335693359375,0.001750349998474121,0.16000032424926758,0.3690004348754883,1,0.04239407939236384,2.296293025802236,4.436999797821045,1.0754659265223698,4.429999828338623,-4.081049036664734,4.36299991607666,0.04239407939236384
4863,2018-10-24,4.380000114440918,4.4660000801086435,4.375,4.440000057220459,25768882.0,-0.007027808223457721,-1.5999959128344066,-1.0526364221956217,43.589745549134896,41.86314646977648,-0.00682032481261885,0.037158820432013684,0.05220191833050514,0.2457363463281128,16.123246698823028,0.09100008010864347,-0.08895056060591422,-0.029049849510192516,-0.16066239765118606,0.10256269863080103,-0.09485612358068973,0.0367564245603047,-0.11569401359558107,28.10474219607019,-15.29146824009166,0.06580627407049684,10,-0.007500171661376953,0.07899999618530273,0.05425000190734863,0.19099998474121094,0.37799978256225586,2,0.06369858405495754,-3.0701874733345202,4.410999774932861,2.296293025802236,4.436999797821045,1.0754659265223698,4.429999828338623,0.06369858405495754
4864,2018-10-25,4.436999797821045,4.436999797821045,4.3470001220703125,4.39300012588501,25778856.0,0.0130136260024738,3.0909248542384637,-0.7333285649572038,51.08695330247216,44.20299463554429,-0.05537780295321415,-0.032784238398683385,-0.00470327106457713,0.18664499404119184,17.2232013490876,0.08999967575073242,-0.08682690274966376,0.035099840164184215,-0.07034528261166884,0.14054496294003727,-0.01762272122374231,0.08782240155211074,-0.1681798235702514,65.35946693926378,21.422218779191212,0.05272256138792643,10,-0.0644998550415039,0.02200031280517578,0.009250283241271973,0.13400030136108398,0.3530001640319824,3,0.04958311405306981,-1.5999959128344066,4.380000114440918,-3.0701874733345202,4.410999774932861,2.296293025802236,4.436999797821045,0.04958311405306981
4865,2018-10-26,4.380000114440918,4.3969998359680185,4.309999942779541,4.39300012588501,40381016.0,-0.012846447143882833,7.285928381661092,-0.29545700847476,50.229027861901876,46.53662413111904,0.017930016892253597,0.022867593428370192,0.05192394214032792,0.24131209265427067,17.040486149716084,0.1269998550415039,-0.0792922202783295,-0.02029983997344953,-0.12607028610446225,0.08547060615756319,-0.07318506303895589,0.03258538309205683,-0.10675654425277692,38.88902134378138,-6.442926098925355,0.052885223065506325,10,0.01999974250793457,0.07899999618530273,0.07074999809265137,0.19099998474121094,0.43400001525878906,4,0.0742008677565118,3.0909248542384637,4.436999797821045,-1.5999959128344066,4.380000114440918,-3.0701874733345202,4.410999774932861,0.0742008677565118
4866,2018-10-29,4.400000095367432,4.447999954223633,4.38700008392334,4.400000095367432,26945669.0,0.004566205571678639,-3.6922935847118805,-0.0,49.30016774616497,47.50847117550133,0.013629132426925317,0.0045168616798489936,0.032259792920693364,0.22046129285995963,16.628510062618655,0.06799983978271484,-0.06124725893635308,-0.0011998653411868787,-0.10662041641406894,0.10422068573169518,-0.05391014087762791,0.05151041019525415,-0.12242140116069056,56.25014901175405,9.637373452438169,0.05271027553644123,10,-2.384185791015625e-07,0.05200004577636719,0.10825002193450928,0.17100000381469727,0.39799976348876953,0,0.08068182076797004,7.285928381661092,4.380000114440918,3.0909248542384637,4.436999797821045,-1.5999959128344066,4.380000114440918,0.08068182076797004
4867,2018-10-30,4.38700008392334,4.441999912261963,4.36299991607666,4.418000221252441,21927390.0,-0.0029545479914373507,1.0000120719002379,-100.0,50.88283941423151,48.70444773377303,0.0180208226501275,0.016637191082926606,0.04393631884712601,0.229875700787451,15.719006548364545,0.07899999618530273,-0.03815657451118426,-0.013099884986877086,-0.11863679526126703,0.09243702528751285,-0.06586834012407206,0.03966857015031788,-0.10517296817836996,49.35902138429345,1.3153457717889623,0.052768455137195136,10,0.012999773025512695,0.058500051498413086,0.12125003337860107,0.18400001525878906,0.44299983978271484,1,0.08593568448358657,-3.6922935847118805,4.400000095367432,7.285928381661092,4.380000114440918,3.0909248542384637,4.436999797821045,0.08593568448358657
4868,2018-10-31,4.334000110626222,4.427999973297119,4.322999954223634,4.4099998474121085,32023866.0,-0.012081142530938727,-1.142856447759617,2.451593551959581,49.07119943192813,48.97776726380862,0.0653518608087218,0.05787666144904158,0.09558216175229806,0.27880177501707504,16.5493716821067,0.10500001907348544,-0.01591431258221654,-0.05674986839294327,-0.14955372148854718,0.036053984702660635,-0.10315179494074567,-0.010347941845140873,-0.04800954177378802,17.391424533615933,-31.813594298890933,0.046401926547802085,10,0.06599974632263095,0.11150002479553134,0.17425000667571933,0.23699998855590731,0.41300010681152255,2,0.10290726529715877,1.0000120719002379,4.38700008392334,-3.6922935847118805,4.400000095367432,7.285928381661092,4.380000114440918,0.10290726529715877
4869,2018-11-01,4.379000186920166,4.413000106811523,4.324999809265137,4.324999809265137,21978021.0,0.01038303533578877,-2.259247485584607,-0.7105337457570924,57.18801200757826,49.42555898894527,0.02554660398852615,0.006848251936109051,0.05136707843765542,0.22975650675135562,17.424610779481185,0.08800029754638672,-0.0110974290352166,-0.007699799537658869,-0.0946650982309114,0.07926549915559367,-0.05118244888428514,0.0357828498089674,-0.08892943402241826,50.00017276707198,-3.9783716451766438,0.043482649346626476,11,0.020999670028686523,0.04799985885620117,0.1292499303817749,0.1919999122619629,0.3689999580383301,3,0.08654937061091239,-1.142856447759617,4.334000110626222,1.0000120719002379,4.38700008392334,-3.6922935847118805,4.400000095367432,0.08654937061091239
4870,2018-11-02,4.4070000648498535,4.427000045776367,4.386000156402588,4.40500020980835,27265405.0,0.006394125767183567,-1.049996423717903,0.037034093618373995,57.65626688025042,50.06604595018896,-0.006770922288395376,-0.023622908497690887,0.023913452731812335,0.19636420938197396,17.79997088513252,0.04799985885620117,-0.002020024753219829,0.021100068092346547,-0.06474641406100723,0.10694655024570032,-0.02182317298433034,0.06402330916902343,-0.11293073158769751,67.20008850097634,9.522493709652814,0.042923241076676784,11,-0.017000198364257812,0.010499954223632812,0.1012500524520874,0.1640000343322754,0.33500003814697266,4,0.08690716845183943,-2.259247485584607,4.379000186920166,-1.142856447759617,4.334000110626222,1.0000120719002379,4.38700008392334,0.08690716845183943
4871,2018-11-05,4.431000232696533,4.439000129699707,4.3969998359680185,4.415999889373778,18889617.0,0.00544591955831919,1.7096843659631495,7.500715307582705,47.784219327097986,50.754270168973356,-0.03543834727874806,-0.04571384706070436,0.0012977347472906686,0.16707240298504722,17.730659257631903,0.042000293731688565,0.004660781422829885,0.04240021705627406,-0.045636503255972904,0.13043693736852102,-0.001618143099849867,0.08641857721239798,-0.13301229067725728,90.75656853434624,35.737397871106374,0.04401836015612361,11,-0.043000221252441406,-0.013500213623046875,0.03899991512298584,0.1399998664855957,0.37599992752075195,0,0.08643644253886551,-1.049996423717903,4.4070000648498535,-2.259247485584607,4.379000186920166,-1.142856447759617,4.334000110626222,0.08643644253886551
4872,2018-11-06,4.418000221252441,4.449999809265137,4.3909997940063485,4.449999809265137,18866650.0,-0.0029338774004488144,2.6875484293973337,-2.1332570411340845,50.40652376387992,51.51168997061169,-0.02384885592334207,-0.033734572233408144,0.01659129470761922,0.17525821304376876,17.27264968724865,0.059000015258788174,0.00014326608329184864,0.028950190544128063,-0.059616014619556346,0.11751639570781247,-0.015332912037713697,0.07323329312596982,-0.11617204265118808,74.80344524626584,20.534951919029737,0.04428310258184213,11,-0.03800034523010254,-0.0005002021789550781,0.05199992656707764,0.1529998779296875,0.5130000114440918,1,0.08601168369702683,1.7096843659631495,4.431000232696533,-1.049996423717903,4.4070000648498535,-2.259247485584607,4.379000186920166,0.08601168369702683
4873,2018-11-07,4.494999885559082,4.506999969482422,4.433000087738037,4.438000202178955,32944842.0,0.017428623913652075,-1.2089545865389406,-1.7812630386839126,62.74134188573926,52.806622035419146,-0.09255326794514751,-0.10683967483086221,-0.05765635476644704,0.09389112750807627,16.52406667172786,0.08899974822998047,-0.0020303140012494225,0.09999985694885272,-0.0001115413824077649,0.2001112552801132,0.04994415778322292,0.1500555561144825,-0.1894082751074908,93.4065530991768,36.53725631972708,0.05005569916563014,11,-0.08649992942810059,-0.0774998664855957,-0.037999749183654785,0.07600021362304688,0.5250000953674316,2,0.07452726288674993,2.6875484293973337,4.418000221252441,1.7096843659631495,4.431000232696533,-1.049996423717903,4.4070000648498535,0.07452726288674993
4874,2018-11-08,4.46999979019165,4.511000156402588,4.449999809265137,4.499000072479248,22626075.0,-0.005561756619337999,1.301880341880342,-0.5087797083748128,54.20168656498125,53.248028557983524,-0.06971067074517467,-0.07596846983676286,-0.02813926268429512,0.11444585794236861,15.474820761689404,0.06100034713745117,0.005827283041991649,0.06879978179931623,-0.03386069373309297,0.17146025733172543,0.017469544033111184,0.12013001956552127,-0.15635184537882552,67.19970703125,12.076428907850257,0.05133023776620477,11,-0.05299973487854004,-0.08699965476989746,-0.012999653816223145,0.03750038146972656,0.5480003356933594,3,0.061968778578895156,-1.2089545865389406,4.494999885559082,2.6875484293973337,4.418000221252441,1.7096843659631495,4.431000232696533,0.061968778578895156
4875,2018-11-09,4.482999801635742,4.48799991607666,4.425000190734863,4.460000038146973,22844804.0,0.0029082801016271365,2.8181660549663325,-0.7930875727580651,54.771795315707486,53.855987176821586,-0.07438618971730193,-0.07758855555981725,-0.0347984342105736,0.098803300257444,14.032878872501719,0.06299972534179688,0.015037696854224514,0.07204980850219744,-0.02202386618810248,0.16612348319249737,0.02501297115704748,0.1190866458473474,-0.15751072412753153,76.66644149424403,21.894559331038977,0.04703683734515005,11,-0.06599974632263184,-0.09999966621398926,-0.02949965000152588,0.009500265121459961,0.5310001373291016,4,0.05911228084954656,1.301880341880342,4.46999979019165,-1.2089545865389406,4.494999885559082,2.6875484293973337,4.418000221252441,0.05911228084954656
4876,2018-11-12,4.460000038146973,4.494999885559082,4.438000202178955,4.484000205993652,23123182.0,-0.005130440443110729,1.478272587801136,-1.0434962889248247,55.1148643200373,54.32621216635555,-0.04691388648021988,-0.04500357648710107,-0.005046304628531395,0.11847303156534039,12.372876805364259,0.05699968338012695,0.013915611512634207,0.04150004386901873,-0.04173567197560324,0.1247357597136407,-0.00011781405329180927,0.08311790179132927,-0.12338029590509958,57.50002980223206,1.838619253424767,0.041617857922310805,11,-0.042999982833862305,-0.07699990272521973,-0.009749889373779297,0.03250002861022949,0.5520000457763672,0,0.06322871355109183,2.8181660549663325,4.482999801635742,1.301880341880342,4.46999979019165,-1.2089545865389406,4.494999885559082,0.06322871355109183
4877,2018-11-13,4.46999979019165,4.488999843597412,4.438000202178955,4.46999979019165,19551389.0,0.00224209685182708,1.6841841088189529,-0.0,59.82531887270395,55.52111432644176,-0.049061309740091374,-0.05664755439973934,-0.00958568908868429,0.10618948024113539,12.305718726562146,0.05099964141845703,0.01819351236512201,0.05069980621337855,-0.03426217294400047,0.13566178537075757,0.008218816634689041,0.09318079579206806,-0.12291722310013409,52.32513653627567,-6.5401971479291845,0.04248098957868934,11,-0.051999807357788086,-0.08699965476989746,-0.01974964141845703,0.022500276565551758,0.6540002822875977,1,0.07539158519986988,1.478272587801136,4.460000038146973,2.8181660549663325,4.482999801635742,1.301880341880342,4.46999979019165,0.07539158519986988
4878,2018-11-14,4.49399995803833,4.525000095367432,4.416999816894531,4.456999778747559,32305398.0,0.005369165318383828,1.1818138031683034,100.0,56.70591324016482,55.46754779672915,-0.05361712851457323,-0.07836483443666431,-0.02770178876810636,0.07944707357845271,12.237098802137256,0.10800027847290039,0.022804988117862912,0.07069997787475568,-0.020514116494116053,0.16191407224362742,0.02509293069032026,0.1163070250591911,-0.13708233558814964,71.29624315100246,12.70493176263033,0.045607047184435784,11,-0.03849983215332031,-0.10399985313415527,-0.0462498664855957,-0.0014998912811279297,0.6539998054504395,2,0.097240827489673,1.6841841088189529,4.46999979019165,1.478272587801136,4.460000038146973,2.8181660549663325,4.482999801635742,0.097240827489673
4879,2018-11-15,4.452000141143799,4.541999816894531,4.432000160217285,4.53000020980835,24991687.0,-0.009345753735357065,1.1568711782635526,-2.108099748695148,58.780504541008675,55.59246309236896,-0.00019366302870515995,-0.03094187763496148,0.016978440214253432,0.11757036057324033,12.09862752926949,0.1099996566772461,0.02662894738031607,0.024250149726867676,-0.06318295470231128,0.11168325415604663,-0.0194664024877218,0.06796670194145715,-0.08163592086023819,28.000259399414062,-31.71662386343683,0.043716552214589685,11,0.014499664306640625,-0.05350017547607422,-0.009000062942504883,0.04049992561340332,0.7339997291564941,3,0.12758306868264957,1.1818138031683034,4.49399995803833,1.6841841088189529,4.46999979019165,1.478272587801136,4.460000038146973,0.12758306868264957
4880,2018-11-16,4.5,4.52899980545044,4.456999778747559,4.486999988555908,33004398.0,0.010781639113755626,1.0281805543429092,-0.16666666666666666,61.415533813582535,57.10705359086724,-0.03756446722711537,-0.07739678416555851,-0.028501695227153512,0.0664287095471483,11.725874952199089,0.07699966430664151,0.03790217873108581,0.06874999999999964,-0.024474801969315507,0.1619748019693148,0.02213759901534207,0.11536240098465722,-0.1124722200553423,66.400146484375,5.986780693868816,0.046612400984657666,11,-0.03350019454956055,-0.10150003433227539,-0.04574990272521973,-0.0074999332427978516,0.5479998588562012,4,0.1151111390855577,1.1568711782635526,4.452000141143799,1.1818138031683034,4.49399995803833,1.6841841088189529,4.46999979019165,0.1151111390855577
4881,2018-11-19,4.561999797821045,4.5929999351501465,4.525000095367432,4.52899980545044,30530925.0,0.013777732849121094,-2.3171128840920194,2.5384587169423076,67.96715202323296,59.058234508573136,-0.08831507511737158,-0.13655287576257003,-0.09230296661513648,0.001360278170875695,12.10739932850852,0.09299993515014648,0.042050604506871814,0.12449979782104492,0.014415808793722285,0.23458378684836756,0.06945780330738405,0.1795417923347058,-0.15902481418140013,82.38629744323339,19.724714629019758,0.05504199451366121,11,-0.056999921798706055,-0.1379997730255127,-0.11624979972839355,-0.10099983215332031,0.48200035095214844,0,0.09907938649179426,1.0281805543429092,4.5,1.1568711782635526,4.452000141143799,1.1818138031683034,4.49399995803833,0.09907938649179426
4882,2018-11-20,4.5980000495910645,4.697000026702881,4.5980000495910645,4.619999885559082,53579253.0,0.007891331294493709,-8.000065023733663,-0.6666618501286196,78.08514092080429,60.763101068024795,-0.1073904742195495,-0.1663542915482621,-0.1305616950501305,-0.037322847704378326,12.473025024370402,0.13500022888183594,0.045434376101868956,0.15115003585815412,0.020667247402673894,0.28163282431363434,0.08590864163041445,0.2163914300858938,-0.17222207177015925,64.64289181083885,-3.590356935768483,0.06524139422773995,11,-0.0410001277923584,-0.09450006484985352,-0.15974998474121094,-0.15899991989135742,0.48600006103515714,1,0.09003915395109563,-2.3171128840920194,4.561999797821045,1.0281805543429092,4.5,1.1568711782635526,4.452000141143799,0.09003915395109563
4883,2018-11-21,4.6589999198913565,4.7170000076293945,4.63100004196167,4.651999950408936,39382209.0,0.013266609317613476,-2.510217983651226,-0.31818280338982324,78.80660979931591,63.496981427395326,-0.15944816005190798,-0.21647950394970028,-0.19225512523388222,-0.10190759061302312,12.92234298141501,0.11899995803833008,0.05702265707164145,0.19819991588592423,0.0409077104575859,0.35549212131426255,0.11955381317175462,0.27684601860009384,-0.19525085522697516,79.64908112593831,8.733168046688533,0.07864610271416934,11,-0.09200000762939364,-0.14549994468688876,-0.23849987983703524,-0.2199997901916495,0.4270000457763681,2,0.09980685996636263,-8.000065023733663,4.5980000495910645,-2.3171128840920194,4.561999797821045,1.0281805543429092,4.5,0.09980685996636263
4884,2018-11-22,4.6570000648498535,4.708000183105469,4.61899995803833,4.6579999923706055,23284410.0,-0.00042924556254331225,-1.3116899201763674,-0.14284741144417795,77.17396712719564,65.98611162867178,-0.14319079683350555,-0.2078070809978163,-0.189954752702711,-0.10326918687854203,13.072414099066968,0.08900022506713867,0.06919477583871192,0.18520004749298113,0.005711306807126171,0.3646887881788361,0.09545567715005365,0.2749444178359086,-0.1527308493110704,76.92311924586436,5.308444180728316,0.08974437034292768,11,-0.09000015258789062,-0.14350008964538574,-0.24150002002716064,-0.21799993515014648,0.49900007247924805,3,0.1054326158045149,-2.510217983651226,4.6589999198913565,-8.000065023733663,4.5980000495910645,-2.3171128840920194,4.561999797821045,0.1054326158045149
4885,2018-11-23,4.704999923706055,4.711999893188477,4.665999889373778,4.677000045776367,22581326.0,0.010307034182476249,1.1904859218892339,-28.00190748688603,78.30582481707249,68.56288501723125,-0.17476687361509136,-0.24265121668931933,-0.236832235447606,-0.1551838668033385,12.91989046969387,0.05499982833862305,0.06984842186888773,0.21694991588592494,0.015011562342342799,0.4188882694295071,0.11598073911413387,0.317919092657716,-0.16669378143277402,93.74995343384998,23.542191375215083,0.10096917677179104,11,-0.1380000114440918,-0.19149994850158691,-0.2894998788833618,-0.26599979400634766,0.44899988174438565,4,0.1022316587447174,-1.3116899201763674,4.6570000648498535,-2.510217983651226,4.6589999198913565,-8.000065023733663,4.5980000495910645,0.1022316587447174
4886,2018-11-26,4.755000114440918,4.835000038146973,4.747000217437744,4.763999938964844,37889498.0,0.010627033272187392,-6.04009308003357,-0.32142370572207085,82.34170530489278,71.0647057319189,-0.1995002463185802,-0.278996338677743,-0.2864276537210051,-0.20934285777672912,13.755529593509936,0.13000011444091797,0.08025174245475863,0.24920010566711426,0.01936765403226648,0.47903255730196204,0.13428387984968992,0.3641163314845386,-0.18810295371065866,66.24475629998491,-3.241988917378194,0.1149162258174241,11,-0.12900018692016602,-0.18250012397766113,-0.3395000696182251,-0.31599998474121094,0.42100000381469727,0,0.061619292820928484,1.1904859218892339,4.704999923706055,-1.3116899201763674,4.6570000648498535,-2.510217983651226,4.6589999198913565,0.061619292820928484
4887,2018-11-27,4.763999938964844,4.806000232696533,4.744999885559082,4.776000022888184,25018731.0,0.001892707530456894,-1.4400045776192565,1.3333686552929958,79.69101312831062,73.61860571949066,-0.18149674876404553,-0.2722632036419217,-0.2945873949152187,-0.22198042016545116,14.403158594723608,0.06100034713745117,0.09089522726037735,0.2393499374389645,-0.010431599714233464,0.48913147459216244,0.11445916886236596,0.364240706015563,-0.1488442602995761,67.12959590273408,0.6409285866561021,0.12489076857659892,11,-0.13049983978271484,-0.19149994850158691,-0.3482499122619629,-0.3249998092651367,0.40000009536743164,1,0.05877418417204883,-6.04009308003357,4.755000114440918,1.1904859218892339,4.704999923706055,-1.3116899201763674,4.6570000648498535,0.05877418417204883
4888,2018-11-28,4.78000020980835,4.797999858856201,4.74399995803833,4.794000148773193,29829581.0,0.0033585791453605296,3.9092249002947805,1.166653421282683,84.91001295194906,76.52188443181737,-0.17060213578111671,-0.2668169078506306,-0.30841601486611925,-0.24145054955886103,14.722340624992597,0.053999900817871094,0.10506340932516167,0.2330502033233639,-0.024577402660541203,0.490677809307269,0.1042364003314109,0.3618640063153169,-0.1252725464363751,74.53712595339802,7.80221145452974,0.1288138029919527,11,-0.13400030136108398,-0.20750021934509277,-0.36425018310546875,-0.3410000801086426,0.4699997901916504,2,0.06359830281891576,-1.4400045776192565,4.763999938964844,-6.04009308003357,4.755000114440918,1.1904859218892339,4.704999923706055,0.06359830281891576
4889,2018-11-29,4.757999897003174,4.820000171661377,4.73199987411499,4.807000160217285,28245097.0,-0.004602575698643752,1.346665649417943,3.500034059945504,80.35323875879082,78.62607387017383,-0.11245709647790036,-0.22658414007005057,-0.28555100872309147,-0.22252439735598273,15.120287491393519,0.08800029754638672,0.11719227430976442,0.19209990501403773,-0.06924068597483934,0.4534404960029148,0.06142960951959875,0.3227702005084767,-0.07082320617170001,54.43782641449834,-10.584731963373962,0.1306702954944387,11,-0.07799983024597168,-0.185499906539917,-0.34224987030029297,-0.3189997673034668,0.4419999122619629,3,0.06893654387658588,3.9092249002947805,4.78000020980835,-1.4400045776192565,4.763999938964844,-6.04009308003357,4.755000114440918,0.06893654387658588
4890,2018-11-30,4.789999961853027,4.818999767303467,4.745999813079834,4.769000053405762,29532191.0,0.006725528697469896,-1.1790904561952886,-0.42856725800644213,85.71428571428585,80.59797761362414,-0.11062837122552871,-0.24076369330917835,-0.31903693310544945,-0.25829001193364753,15.730052762048008,0.07299995422363281,0.132133696116016,0.2049499750137329,-0.0634005263284596,0.4733004763559254,0.07077472434263665,0.33912522568482917,-0.076215068504764,56.3106751170101,-9.26424610373865,0.13417525067109626,11,-0.07349991798400879,-0.2174999713897705,-0.3742499351501465,-0.3509998321533203,0.4200000762939453,4,0.07640922304610753,1.346665649417943,4.757999897003174,3.9092249002947805,4.78000020980835,-1.4400045776192565,4.763999938964844,0.07640922304610753
4891,2018-12-03,4.814000129699707,4.869999885559082,4.7849998474121085,4.867000102996826,29054062.0,0.0050104734943243745,1.881379767398661,-2.523819255222525,86.13446598780874,81.49234706551354,-0.10630187560561577,-0.24727730584691265,-0.3422437314673381,-0.2860821414664372,16.678248152273927,0.08500003814697354,0.15208198533742667,0.20980014801025426,-0.06679926024329497,0.4863995562638035,0.07150044388347965,0.3480998521370289,-0.0820002555847168,59.42047013375627,-7.506991524925198,0.13829970412677445,12,-0.06950020790100098,-0.2175002098083496,-0.3845001459121704,-0.375,0.40599966049194336,0,0.07062726767561234,-1.1790904561952886,4.789999961853027,1.346665649417943,4.757999897003174,3.9092249002947805,4.78000020980835,0.07062726767561234
4892,2018-12-04,4.797999858856201,4.831999778747559,4.77899980545044,4.814000129699707,24999993.0,-0.0033236955572130134,1.0384774096523304,0.30189205480931003,82.47859329086646,81.90034523124137,-0.06587568291077428,-0.21222987643022506,-0.32655455156404756,-0.2736061896066069,17.78941291302229,0.05299997329711825,0.1686900047825466,0.1747998952865597,-0.10014599812506741,0.4497457886981868,0.03732694858074659,0.3122728419923728,-0.05200004577636719,47.82607193329809,-17.782537765517993,0.1374729467058135,12,-0.05349993705749512,-0.20149993896484375,-0.3719998598098755,-0.35899972915649414,0.4200000762939453,1,0.07878288255921828,1.881379767398661,4.814000129699707,-1.1790904561952886,4.789999961853027,1.346665649417943,4.757999897003174,0.07878288255921828
4893,2018-12-05,4.829999923706055,4.859000205993652,4.741000175476074,4.764999866485597,29363689.0,0.006669459314549098,-1.088506479531769,-4.062434808523264,91.26629234656657,83.46615914450481,-0.07942042484349976,-0.229618414068133,-0.35888713558472585,-0.3095071899925461,19.45803665886289,0.11800003051757812,0.17873456890899497,0.19004995822906512,-0.09271724104351975,0.47281715750165,0.04866635859277224,0.331433557865358,0.039999961853027344,71.0145228000705,0.6219121902224458,0.1413835996362925,12,-0.06200003623962402,-0.23350000381469727,-0.40724992752075195,-0.39099979400634766,0.4099998474121094,2,0.06915116271263688,1.0384774096523304,4.797999858856201,1.881379767398661,4.814000129699707,-1.1790904561952886,4.789999961853027,0.06915116271263688
4894,2018-12-06,4.747000217437744,4.8480000495910645,4.705999851226807,4.809000015258789,39262522.0,-0.017184204467776687,1.028576196947558,-0.9538422037193396,75.05070621154728,83.10447929944647,0.019767094070302527,-0.13154698395625886,-0.276191888169393,-0.2313298418120322,21.0420228862643,0.1420001983642578,0.17993530409847303,0.09320023059845006,-0.18153882462412252,0.36793928582102264,-0.044169297012835784,0.2305697582097359,0.12041967391967745,25.00021806572792,-44.00143764278454,0.13736952761128615,12,0.040999650955200195,-0.14950037002563477,-0.3242502212524414,-0.3080000877380371,0.560999870300293,3,0.10596160933688692,-1.088506479531769,4.829999923706055,1.0384774096523304,4.797999858856201,1.881379767398661,4.814000129699707,0.10596160933688692
4895,2018-12-07,4.748000144958496,4.789000034332275,4.748000144958496,4.75600004196167,31560779.0,0.00021064408572790683,-9.2501043094713,0.12903101758919575,71.52778620949245,81.90293273329087,0.028505900135941786,-0.11771091683141144,-0.2720749700748559,-0.23716333082598062,22.408723611242365,0.04199981689453125,0.17633917659215648,0.08095014095306396,-0.18450956463542934,0.34640984654155726,-0.05177971184118313,0.21367999374731106,0.11296294479370061,25.609929840986474,-39.97613012710345,0.13272985279424668,12,0.03999972343444824,-0.12000012397766113,-0.33450019359588623,-0.30900001525878906,0.4379997253417969,4,0.09519790448755172,1.028576196947558,4.747000217437744,-1.088506479531769,4.829999923706055,1.0384774096523304,4.797999858856201,0.09519790448755172
4896,2018-12-10,4.742000102996826,4.815000057220459,4.7280001640319815,4.75600004196167,32080564.0,-0.0012636987739018668,-3.142870118074345,1.7500149013530428,67.91043536846908,80.59397964886404,0.03628356874943872,-0.09433764361365604,-0.2599551608408355,-0.23612871716778372,24.041616724728236,0.08699989318847745,0.1751503459094117,0.060850095748901545,-0.18772423488203227,0.30942442637983536,-0.06343706956656536,0.18513726106436845,0.11276445721435469,23.529521761488475,-40.43360208133097,0.12428716531546675,12,0.045999765396118164,-0.11150026321411133,-0.33825016021728516,-0.30299997329711914,0.43199968338012695,0,0.0986925189761978,-9.2501043094713,4.748000144958496,1.028576196947558,4.747000217437744,-1.088506479531769,4.829999923706055,0.0986925189761978
4897,2018-12-11,4.807000160217285,4.85699987411499,4.743000030517578,4.769999980926514,37865762.0,0.013707308268378293,-1.5054888624561809,-2.6428814713896456,68.22660301017697,78.74026743311158,-0.024557989803105862,-0.13997243397952808,-0.318824390371919,-0.30290852250113787,25.905566181009643,0.11499977111816406,0.17094524746696305,0.10900013446807844,-0.12454196098258308,0.34254222991873995,-0.007770913257251877,0.22577118219340875,-0.10100030899047852,66.01312078288377,3.8675178454821975,0.11677104772533053,12,-0.01900029182434082,-0.1765003204345703,-0.4042501449584961,-0.3680000305175781,0.3269996643066406,1,0.08591629211755558,-3.142870118074345,4.742000102996826,-9.2501043094713,4.748000144958496,1.028576196947558,4.747000217437744,0.08591629211755558
4898,2018-12-12,4.931000232696533,4.9679999351501465,4.827000141143799,4.8379998207092285,49245340.0,0.02579572880098313,-1.4521752110526926,2.5135124685868937,75.94694472490693,78.25067920712448,-0.13956268600438815,-0.24196034585331105,-0.4387369858940353,-0.42741053570135,28.614239642392324,0.16099977493286133,0.1623669222295243,0.21115019321441686,-0.02379601830483935,0.44609640473367307,0.09367708745478875,0.32862329897404496,-0.2219803810119627,85.87798068628129,24.54405707796586,0.11747310575962813,12,-0.09400033950805664,-0.23850035667419434,-0.5322502851486206,-0.49200010299682617,0.24899959564208984,2,0.05820314112957692,-1.5054888624561809,4.807000160217285,-3.142870118074345,4.742000102996826,-9.2501043094713,4.748000144958496,0.05820314112957692
4899,2018-12-13,5.019999980926514,5.044000148773193,4.949999809265137,4.964000225067139,39071673.0,0.01804902535591868,-1.2380876693043903,0.6021452449804139,77.68011055233428,77.35799307801874,-0.20952293230177688,-0.3016931015298905,-0.5205642883905499,-0.5159527130443351,31.399336398818473,0.11299991607666016,0.15987981737456547,0.2717499494552609,0.03581333469835357,0.5076865642121682,0.15378164207680722,0.3897182568337145,-0.30062092590332057,92.40500980835976,33.71859774415918,0.11796830737845353,12,-0.14499998092651367,-0.28949999809265137,-0.6069999933242798,-0.5809998512268066,0.17199993133544922,3,0.04382465956723891,-1.4521752110526926,4.931000232696533,-1.5054888624561809,4.807000160217285,-3.142870118074345,4.742000102996826,0.04382465956723891
4900,2018-12-14,5.01800012588501,5.039999961853027,4.98799991607666,5.004000186920166,31118076.0,-0.00039837749982118975,-1.2608479319995853,0.25,75.23990565770073,76.14748637467342,-0.19196751533472511,-0.27288727917930977,-0.5100745369516932,-0.5137417759243155,34.33494324470029,0.05200004577636719,0.15415779857780976,0.24385008811950648,0.008932526696280974,0.478767649542732,0.12639130740789373,0.36130886883111923,-0.27914380523681626,91.77214425833714,32.635579772051614,0.11745878071161259,12,-0.14300012588500977,-0.28750014305114746,-0.6180000305175781,-0.5789999961853027,0.14599990844726562,4,0.05779193993182319,-1.2380876693043903,5.019999980926514,-1.4521752110526926,4.931000232696533,-1.5054888624561809,4.807000160217285,0.05779193993182319
4901,2018-12-17,5.013999938964844,5.079999923706055,4.989999771118164,5.007999897003174,35483136.0,-0.0007971675607442164,-3.285691579341742,0.42857629427792915,74.22477110001367,75.23039502013421,-0.17501899145485922,-0.24589530857353203,-0.49597294838983963,-0.5101583782274037,36.658173447557296,0.09000015258789062,0.15280683085715463,0.21724989414215123,-0.018698263667793036,0.4531980519520955,0.09927581523717954,0.3352239730471229,-0.25683498862915055,80.41542858759941,21.369154852180387,0.11797407890497208,12,-0.12100005149841309,-0.2655000686645508,-0.6139998435974121,-0.5749998092651367,0.22800016403198242,0,0.03430393566597423,-1.2608479319995853,5.01800012588501,-1.2380876693043903,5.019999980926514,-1.4521752110526926,4.931000232696533,0.03430393566597423
4902,2018-12-18,5.01200008392334,5.047999858856201,4.974999904632568,5.0339999198913565,40944677.0,-0.0003988542213497759,1.9200148774044652,-3.6666136851305837,73.10754190607454,73.21275608230177,-0.15586136090223945,-0.22270766820335375,-0.48471827674326384,-0.5083835996790516,37.90284199578613,0.07299995422363281,0.14627672958937854,0.1945500373840332,-0.04062112083816327,0.4297211956062297,0.07696445827293452,0.3121356164951319,-0.22900833571801815,73.12256987178158,15.373363032588742,0.11758557911109828,12,-0.11900019645690918,-0.2635002136230469,-0.6119999885559082,-0.5729999542236328,0.2220001220703125,1,0.03232236626915652,-3.285691579341742,5.013999938964844,-1.2608479319995853,5.01800012588501,-1.2380876693043903,5.019999980926514,0.03232236626915652
4903,2018-12-19,5.124000072479248,5.125999927520752,5.027999877929688,5.0320000648498535,51309617.0,0.022346366057567124,1.0416737033467922,-4.181849708477096,80.91217658439615,73.86403056817387,-0.24783410956192142,-0.3141937026616244,-0.5849073336214596,-0.6210294728429702,39.18615101942233,0.11399984359741211,0.14036732808352514,0.2833000183105465,0.023439238354638015,0.543160798266455,0.1533696283325927,0.41323040828850033,-0.3172476702338676,98.86371948989296,39.01455016853123,0.12993038997795414,12,-0.19700002670288086,-0.35250020027160645,-0.7235000133514404,-0.684999942779541,0.1419997215270996,2,0.0019515518936827903,1.9200148774044652,5.01200008392334,-3.285691579341742,5.013999938964844,-1.2608479319995853,5.01800012588501,0.0019515518936827903
4904,2018-12-20,5.1479997634887695,5.1479997634887695,5.041999816894531,5.0900001525878915,46967706.0,0.004683780380570823,2.6551950934771527,0.6304305009899457,80.65068716849999,74.87768623028582,-0.2335281130882736,-0.3157094617007843,-0.5956065695968622,-0.6425881269761948,40.77872898395272,0.10599994659423828,0.13962967977213836,0.28274972438812274,0.0038837469098185196,0.561615701866427,0.14331673564897063,0.42218271312727484,-0.3093226087158518,100.0,38.063135278134006,0.13943298873915203,12,-0.20999979972839355,-0.3579998016357422,-0.7252496480941772,-0.6954996585845947,0.02200031280517578,3,0.006216019098681302,1.0416737033467922,5.124000072479248,1.9200148774044652,5.01200008392334,-3.285691579341742,5.013999938964844,0.006216019098681302
4905,2018-12-21,5.185999870300293,5.190000057220459,5.079999923706055,5.116000175476074,62804798.0,0.007381528468791254,1.820513761019208,1.2068993866846627,81.1036794631352,76.34360224080426,-0.22670453803430846,-0.3328942789848419,-0.6177206279904182,-0.6764644004342184,42.49002809360142,0.1100001335144043,0.13387280740804286,0.29669983386993426,-0.005927926336300793,0.5993275940761693,0.14538595376681673,0.4480137139730518,-0.3102040024814734,98.13944926456237,34.40193506082736,0.15131388010311758,12,-0.21949982643127441,-0.3624999523162842,-0.7534999847412109,-0.7334997653961182,-0.0019998550415039062,4,0.0011569691692496775,2.6551950934771527,5.1479997634887695,1.0416737033467922,5.124000072479248,1.9200148774044652,5.01200008392334,0.0011569691692496775
4906,2018-12-27,5.047999858856201,5.150000095367432,4.980999946594238,5.1479997634887695,45275162.0,-0.026610106998730232,2.249985098920245,-1.4285762942779292,67.36112766797267,76.24743831389267,-0.045520725600769474,-0.1811032321644408,-0.4657875978049848,-0.535596136803421,42.63788593930854,0.2049999237060547,0.14047807456028583,0.1440498352050783,-0.15956995404165752,0.44766962445181413,-0.007760059418289167,0.29585972982844577,-0.12821540452115165,33.953442983623425,-30.483270231517942,0.15180989462336786,12,-0.039499759674072266,-0.19049978256225586,-0.6154999732971191,-0.5889997482299805,0.12599992752075195,3,0.02297943318531681,1.820513761019208,5.185999870300293,2.6551950934771527,5.1479997634887695,1.0416737033467922,5.124000072479248,0.02297943318531681
4907,2018-12-28,5.044000148773193,5.0920000076293945,5.027999877929688,5.079999923706055,31783305.0,-0.000792335617044615,1.133339691168143,0.3599980926495482,65.46246727768985,75.082496375313,-0.004880361419389523,-0.16343020863495195,-0.4522885752419592,-0.5287382795814555,42.82825562978612,0.06400012969970614,0.15266002898418307,0.12605011463165283,-0.17621733176708876,0.4283175610303944,-0.02508360856771752,0.2771838378310232,-0.08638551003418637,30.14362145081621,-32.078801915957584,0.15113372319937066,12,0.025999784469604492,-0.15000009536743164,-0.5795001983642578,-0.5850000381469727,0.1399998664855957,4,0.03925454963989061,2.249985098920245,5.047999858856201,1.820513761019208,5.185999870300293,2.6551950934771527,5.1479997634887695,0.03925454963989061
4908,2019-01-02,5.084000110626222,5.0920000076293945,4.980999946594238,4.988999843597412,24884874.0,0.007930206319037625,1.0,-2.638912804482322,75.96304323867605,74.89171111823987,-0.023350479894468812,-0.18918724830579325,-0.48083905070403077,-0.5665605420127182,42.78878899756109,0.11100006103515625,0.1712825677931944,0.15085008144378786,-0.15277999832126188,0.4544801612088376,-0.0009649584387370069,0.30266512132631274,0.1059999465942374,49.28234904917851,-16.91939439336558,0.15181503988252487,1,-0.0015001296997079194,-0.17950010299682706,-0.5537501573562631,-0.6080000400543222,0.047999858856200284,2,0.029504345417678213,1.133339691168143,5.044000148773193,2.249985098920245,5.047999858856201,1.820513761019208,5.185999870300293,0.029504345417678213
4909,2019-01-03,5.085999965667725,5.125999927520752,5.038000106811523,5.072000026702881,25650692.0,0.00039336250943877715,-1.1463428817324355,0.14736736435275674,76.00002054070471,74.97616832746253,-0.016766907161073874,-0.17429017749019948,-0.46948597946920057,-0.5663170281554404,42.66327432925844,0.08799982070922852,0.18735079366639074,0.136449933052063,-0.16274711604155634,0.4356469821456823,-0.013148591494746675,0.28604845759887265,0.09982008934021014,50.23921698360731,-20.225617705717198,0.1495985245468096,1,-0.0034999847412109375,-0.18149995803833008,-0.5457500219345093,-0.5999999046325684,0.016000270843506748,3,0.03539123664052002,1.0,5.084000110626222,1.133339691168143,5.044000148773193,2.249985098920245,5.047999858856201,0.03539123664052002
4910,2019-01-04,5.156000137329102,5.171999931335449,5.102000236511231,5.116000175476074,28868755.0,0.01376330557096006,-1.0588194045131618,2.8571525885558584,78.99162862762253,75.50581916386352,-0.07278756324118252,-0.22710861111524316,-0.5272044462150554,-0.6333086995492483,42.64865227191634,0.08599996566772461,0.18978359330072792,0.18815009593963605,-0.11470726726289993,0.49100745914217203,0.036721414338368064,0.33957877754090404,0.025723515510558848,91.62314383007619,14.59253119356947,0.151428681601268,1,-0.07350015640258789,-0.22800016403198242,-0.6157501935958862,-0.6700000762939453,-0.01600027084350497,4,0.002715271255228524,-1.1463428817324355,5.085999965667725,1.0,5.084000110626222,1.133339691168143,5.044000148773193,0.002715271255228524
4911,2019-01-07,5.15399980545044,5.179999828338623,5.133999824523926,5.176000118255615,24043405.0,-0.000387961952168836,2.0666942175032585,-0.5500083446582045,76.65129701994891,75.8995697320718,-0.05457942322684417,-0.2090483489025905,-0.5129180957660724,-0.6267800389455109,42.252274146104355,0.046000003814697266,0.18372498104095847,0.16914978027343874,-0.13551024317839566,0.47380980372527315,0.01681976854752154,0.32147979199935595,-0.17299985885620206,86.93465410116187,8.158846879462942,0.15233001172591715,1,-0.06849980354309171,-0.20599985122680753,-0.613749861717225,-0.6679997444152841,0.04400014877319247,0,0.00582076269708498,-1.0588194045131618,5.156000137329102,-1.1463428817324355,5.085999965667725,1.0,5.084000110626222,0.00582076269708498
4912,2019-01-08,5.176000118255615,5.2160000801086435,5.162000179290772,5.177999973297119,31716703.0,0.0042685901504904145,-2.6000254315416824,0.09090120941523623,72.3132951631844,74.94413846304825,-0.05684805435397333,-0.21215513987120893,-0.5212852466694518,-0.6437108791481183,42.04580738872602,0.062000274658203125,0.18202985184700982,0.1722500801086424,-0.1304971240074373,0.4749972842247221,0.020876478050602998,0.3236236821666818,-0.1910201740264892,82.97874930757165,4.8905890275013775,0.15137360205803982,1,-0.0775001049041748,-0.21500015258789062,-0.5767501592636108,-0.6310000419616699,0.03999996185302823,1,-0.0003864628734467912,2.0666942175032585,5.15399980545044,-1.0588194045131618,5.156000137329102,-1.1463428817324355,5.085999965667725,-0.0003864628734467912
4913,2019-01-09,5.164000034332275,5.2280001640319815,5.164000034332275,5.210000038146973,30414568.0,-0.002318408742112643,-1.7826141040126493,23.001669051025274,65.25423900042031,73.2334219999283,-0.0431108456808289,-0.1832446761144384,-0.49451099199360193,-0.6271705860322809,42.614325571629465,0.06400012969970614,0.181827013086032,0.14354999065399188,-0.1556695330246436,0.44276951433262735,-0.006059771185325857,0.2931597524933096,-0.16977928466796843,66.31573135504563,-9.549946780521864,0.14960976183931754,1,-0.05949997901916504,-0.19700002670288086,-0.5609999895095825,-0.6189999580383301,0.04799985885620117,2,0.0038729629731886206,-2.6000254315416824,5.176000118255615,2.0666942175032585,5.15399980545044,-1.0588194045131618,5.156000137329102,0.0038729629731886206
4914,2019-01-10,5.25,5.25,5.1579999923706055,5.1599998474121085,31527754.0,0.01665375001858327,1.0444411477980757,-1.9565248940074207,70.86328930024183,72.09560087071792,-0.12641431318865148,-0.24203844702782007,-0.5662703996934226,-0.707333708908565,43.915090139651355,0.09200000762939453,0.18593299504811167,0.20439996719360387,-0.08234087373869237,0.4911408081259001,0.06102954672745575,0.347770387659752,-0.24175248547363282,100.0,25.06630274656888,0.14337042046614815,1,-0.13450002670288086,-0.2720000743865967,-0.6407500505447388,-0.7049999237060547,-0.01399993896484375,3,-0.0224761962890625,-1.7826141040126493,5.164000034332275,-2.6000254315416824,5.176000118255615,2.0666942175032585,5.15399980545044,-0.0224761962890625
4915,2019-01-11,5.199999809265137,5.285999774932861,5.177999973297119,5.257999897003174,32236835.0,-0.009523845854259694,-1.1176481587964975,-0.6444443267070677,65.44848814165073,71.88308536779326,-0.08294158155260156,-0.1648935056046179,-0.5004794968235844,-0.6516323637089929,45.37047058602121,0.10799980163574219,0.17259191667660367,0.13179979324340785,-0.1259658631701237,0.3895654496569394,0.0029169650366416278,0.26068262145017407,-0.1724120959008788,43.42105675932578,-29.546127401752102,0.1288828282067659,1,-0.06649994850158691,-0.20399999618530273,-0.5737497806549072,-0.6549997329711914,0.04400014877319336,4,-0.01884607237471314,1.0444411477980757,5.25,-1.7826141040126493,5.164000034332275,-2.6000254315416824,5.176000118255615,-0.01884607237471314
4916,2019-01-14,5.210000038146973,5.230000019073486,5.15399980545044,5.190000057220459,21659589.0,0.0019231210093542117,1.5333428700855627,-0.34482673572573685,66.22948820571834,71.96830991535198,-0.07548334026512116,-0.14549421059884793,-0.4948919975669437,-0.6555758953241604,46.47989335896228,0.07600021362304599,0.15776408736292513,0.11840002536773664,-0.09600468332817869,0.33280473406365196,0.01119767101977942,0.22560237971569386,-0.1565711186258545,42.42442851775819,-29.262222603822025,0.10720235434795754,1,-0.07650017738342285,-0.21400022506713867,-0.565500020980835,-0.6649999618530273,0.015999794006347656,0,-0.013435733425881669,-1.1176481587964975,5.199999809265137,1.0444411477980757,5.25,-1.7826141040126493,5.164000034332275,-0.013435733425881669
4917,2019-01-15,5.21999979019165,5.254000186920166,5.168000221252441,5.234000205993652,25355205.0,0.0019193381902995466,2.185161637835881,-0.7000214576925828,59.448784160006944,70.1333922399443,-0.06469550665916213,-0.129611899433848,-0.488447344950508,-0.6601497681385471,47.30046531908682,0.08599996566772461,0.13873752134698325,0.10774979591369593,-0.06715802511481872,0.2826576169422106,0.020295885399438163,0.1952037064279537,-0.143313785129358,49.99999999999966,-17.49509007930469,0.08745391051425738,1,-0.05799984931945801,-0.2239999771118164,-0.5494998693466187,-0.6574997901916504,0.012000083923339844,1,-0.004214528132617024,1.5333428700855627,5.210000038146973,-1.1176481587964975,5.199999809265137,1.0444411477980757,5.25,-0.004214528132617024
4918,2019-01-16,5.2179999351501465,5.230000019073486,5.185999870300293,5.2220001220703125,21952222.0,-0.00038311400802382156,3.400019073504518,0.28571915125506625,57.201655780859255,68.04468504440591,-0.046588079389922044,-0.11068308735112886,-0.4679786667797039,-0.652377209263932,47.28366789793487,0.04400014877319336,0.13746598246520403,0.09139995574951154,-0.06723147757361136,0.25003138907263445,0.012084239087950088,0.170715672411073,-0.12038255310079737,48.48495795162234,-14.283038805770694,0.07931571666156136,1,-0.023999929428100586,-0.2220001220703125,-0.5475000143051147,-0.6554999351501465,0.0279998779296875,2,-0.0003832608406204585,2.185161637835881,5.21999979019165,1.5333428700855627,5.210000038146973,-1.1176481587964975,5.199999809265137,-0.0003832608406204585
4919,2019-01-17,5.239999771118164,5.25600004196167,5.191999912261963,5.210000038146973,32772276.0,0.004216143396212013,1.064511167169138,-7.499582786982954,55.74466703596164,65.46168931199915,-0.04966898824285604,-0.1215899983026123,-0.47232396138691524,-0.6676034813234191,46.85939567364571,0.06400012969970703,0.14017276961265068,0.10239980220794642,-0.0556172741403369,0.26041687855622975,0.02339126403380476,0.18140834038208808,-0.12354414978046346,65.1515042048375,6.5744713808846384,0.07900853817414165,1,-0.029999971389770508,-0.24399995803833008,-0.55774986743927,-0.6774997711181641,0.038000106811524326,3,-0.005343488387922646,3.400019073504518,5.2179999351501465,2.185161637835881,5.21999979019165,1.5333428700855627,5.210000038146973,-0.005343488387922646
4920,2019-01-18,5.308000087738037,5.314000129699707,5.26200008392334,5.28000020980835,44589757.0,0.012977160227120033,1.6000047683761296,0.9333375719235782,82.49998211863229,66.11154321185285,-0.10486873269707786,-0.17576167420291267,-0.5224182264828547,-0.728653459639359,46.54936857558898,0.07400035858154297,0.13481532671166896,0.15590012073516846,-0.008980513686746683,0.3207807551570836,0.07345980352421133,0.23834043794612558,-0.1745900510408207,96.24998137358624,33.13066520299497,0.08244031721095746,1,-0.07400012016296387,-0.2869999408721924,-0.6152502298355103,-0.7455000877380371,-0.04200029373168945,4,-0.013564435853949508,1.064511167169138,5.239999771118164,3.400019073504518,5.2179999351501465,2.185161637835881,5.21999979019165,-0.013564435853949508
4921,2019-01-21,5.185999870300293,5.197999954223633,5.1579999923706055,5.197999954223633,27116356.0,-0.022984215414686204,5.666613685130732,-0.42857629427792915,63.70650826132468,65.15523355609066,0.024750870756850674,-0.04238822427125655,-0.3843341422311841,-0.6000703233076159,45.3568910681229,0.15000009536743164,0.12687039750989548,0.025299906730651855,-0.12669046624392877,0.17729027970523248,-0.050695279756638456,0.10129509321794217,-0.030919022442777333,17.948623898079205,-47.303633058252245,0.07599518648729046,1,0.04800009727478027,-0.16499972343444824,-0.4779999256134033,-0.623499870300293,0.12599992752075195,0,0.01118397400474258,1.6000047683761296,5.308000087738037,1.064511167169138,5.239999771118164,3.400019073504518,5.2179999351501465,0.01118397400474258
4922,2019-01-22,5.173999786376953,5.193999767303467,5.1599998474121085,5.168000221252441,27435894.0,-0.002313938338499244,-2.0908578611988426,-0.499960263848049,59.18361786169222,64.48072009623199,0.040719453349928436,-0.018581953450154565,-0.35563892568261934,-0.5809793195055128,44.39106236398306,0.03399991989135831,0.10864753411242134,0.00519983768463117,-0.12973338940090162,0.14013306477016396,-0.062266775858135226,0.07266645122739757,0.1400003433227539,10.25626918045214,-54.660798529955784,0.0674666135427663,1,0.06000018119812012,-0.14549970626831055,-0.46474993228912354,-0.6114997863769531,0.12600040435791016,1,0.010050260518619014,5.666613685130732,5.185999870300293,1.6000047683761296,5.308000087738037,1.064511167169138,5.239999771118164,0.010050260518619014
4923,2019-01-23,5.133999824523926,5.188000202178955,5.127999782562256,5.171999931335449,30122723.0,-0.007730955451205612,-1.4000076293654276,-6.33381020505484,54.545429915497095,62.66762460903813,0.08494973158597396,0.023405593265014346,-0.30154672588986564,-0.5342885522804117,42.75401455123617,0.06000041961669922,0.09330023028437129,-0.03530011177062953,-0.16960703042851222,0.09900680688725316,-0.10245357109957087,0.03185334755831182,0.1769202995300292,3.225822991199038,-60.92279616657669,0.06715345932894135,1,0.08700013160705566,-0.06349968910217285,-0.4247499704360962,-0.5714998245239258,0.18600034713745117,2,0.01908844038578672,-2.0908578611988426,5.173999786376953,5.666613685130732,5.185999870300293,1.6000047683761296,5.308000087738037,0.01908844038578672
4924,2019-01-24,5.179999828338623,5.197999954223633,5.125999927520752,5.127999782562256,30236994.0,0.008959876390132626,-1.5714407356948228,-1.3684184108818953,52.38091633892071,61.21567218651257,0.03126369291591047,-0.021158956281633223,-0.33182346518088224,-0.5722723765747428,40.94874074532577,0.07200002670288086,0.08338766493013061,0.00909988880157453,-0.12490069644279522,0.14310047404594428,-0.05790040382061079,0.07610018142375985,0.12360348205566396,28.723320609234904,-30.63013623124067,0.0670002926221851,1,0.040000200271606445,-0.04799985885620117,-0.41524994373321533,-0.5684998035430908,0.13400030136108398,3,0.012741310217838198,-1.4000076293654276,5.133999824523926,-2.0908578611988426,5.173999786376953,5.666613685130732,5.185999870300293,0.012741310217838198
4925,2019-01-25,5.191999912261963,5.2160000801086435,5.182000160217285,5.197999954223633,21724712.0,0.002316618594790265,-1.6154241173774182,-0.11538532076440597,53.69650202516278,59.82311816645084,0.02012594379550592,-0.034452902662428286,-0.32805575624649563,-0.57532273236093,38.899461789305064,0.03600025177002042,0.08088464864230538,0.0207999706268307,-0.11336971449926558,0.15496965575292698,-0.04628487193621744,0.08788481318987884,0.1009471951599119,73.33319204848824,16.746962511205084,0.06708484256304825,1,0.0280001163482666,-0.047499895095825195,-0.38924992084503174,-0.5424997806549072,0.1119999885559082,4,0.016563938197421635,-1.5714407356948228,5.179999828338623,-1.4000076293654276,5.133999824523926,-2.0908578611988426,5.173999786376953,0.016563938197421635
4926,2019-01-28,5.164000034332275,5.203999996185303,5.1579999923706055,5.196000099182129,21401951.0,-0.005392888752474789,-1.0909021945272284,5.333306842565366,48.84614679235594,58.64504734782295,0.045722756182796864,0.0028279963946173936,-0.28354688419487406,-0.5381736401150299,38.325516742926766,0.046000003814697266,0.06541295434436822,-0.012999916076660512,-0.13414178346699313,0.1081419513136721,-0.07357084977182637,0.04757101761850535,0.11893024229553184,42.22226931716993,-10.570032599670952,0.060570933695166175,1,0.0559999942779541,-0.019500017166137695,-0.36125004291534424,-0.5144999027252197,0.1640000343322754,0,0.019752083461645586,-1.6154241173774182,5.191999912261963,-1.5714407356948228,5.179999828338623,-1.4000076293654276,5.133999824523926,0.019752083461645586
4927,2019-01-29,5.242000102996826,5.257999897003174,5.177999973297119,5.184000015258789,29982076.0,0.015104583297051999,-1.2857065006369166,-1.8124990686793128,56.65529093554402,58.58434014278793,-0.032216264651560245,-0.0627975050311429,-0.3441135826463828,-0.607244464123494,37.905545769156056,0.09399986267089844,0.05783084314628972,0.05510015487670916,-0.05180245271597972,0.16200276246939804,0.0016488510803647216,0.1085514586730536,0.0315143526845576,87.87894113227178,35.277205149162995,0.053451303796344565,1,-0.02200007438659668,-0.09750008583068848,-0.42125022411346436,-0.5745000839233398,0.15599966049194336,1,0.01335362332102985,-1.0909021945272284,5.164000034332275,-1.6154241173774182,5.191999912261963,-1.5714407356948228,5.179999828338623,0.01335362332102985
4928,2019-01-30,5.234000205993652,5.245999813079834,5.208000183105469,5.2280001640319815,19440327.0,-0.0015261153845839148,1.5333714812518875,0.10344884284952409,48.42521828425106,57.771068059264536,-0.024259155912398356,-0.04530668606676791,-0.3191875521212868,-0.5902552240282706,38.20268790154179,0.037999629974365234,0.0483216894337275,0.039600253105163574,-0.05750397952850328,0.13670448573883043,-0.008951863211669853,0.088152369421997,0.03066337799809382,81.81841169840766,33.75765613876352,0.04855211631683364,1,-0.014000177383422852,-0.08650016784667969,-0.4132503271102905,-0.566500186920166,0.26799964904785156,2,0.012609855205131915,-1.2857065006369166,5.242000102996826,-1.0909021945272284,5.164000034332275,-1.6154241173774182,5.191999912261963,0.012609855205131915
4929,2019-01-31,5.265999794006348,5.2839999198913565,5.2160000801086435,5.24399995803833,30606055.0,0.006113791890197451,1.3448185144078701,3.6666136851301894,56.734695466346956,54.908258431232824,-0.058315260060666674,-0.06654132159352155,-0.3321862016137116,-0.6143932375439789,38.37576372197729,0.06799983978271307,0.04495113680381291,0.06259984970092791,-0.025113601330875923,0.15031330073273175,0.01874312418502555,0.10645657521683027,-0.1399998664855957,85.7141775878844,35.53535115935094,0.043856725515902084,1,-0.06099987030029297,-0.118499755859375,-0.41674983501434326,-0.5754997730255127,0.2180004119873047,3,0.010254534707063945,1.5333714812518875,5.234000205993652,-1.2857065006369166,5.242000102996826,-1.0909021945272284,5.164000034332275,0.010254534707063945
4930,2019-02-01,5.170000076293945,5.2839999198913565,5.122000217437744,5.27400016784668,43602586.0,-0.018230102823336036,1.6129069472324358,-4.72731213559616,46.527776627995344,52.99951047197401,0.017936798139072785,0.032212568904570915,-0.21945672795971838,-0.5113935810021877,37.699780596164565,0.1619997024536124,0.04084054598567732,-0.03409986495971662,-0.12043317822724298,0.05223344830780974,-0.07726652159347935,0.009066791674046115,0.11399984359741122,29.62959692468919,-20.640722106991056,0.043166656633763165,2,0.03299999237060547,-0.022500038146972656,-0.30600011348724365,-0.46850013732910156,0.28999996185302734,4,0.027853007984670386,1.3448185144078701,5.265999794006348,1.5333714812518875,5.234000205993652,-1.2857065006369166,5.242000102996826,0.027853007984670386
4931,2019-02-04,5.184000015258789,5.184000015258789,5.133999824523926,5.150000095367432,22827346.0,0.002707918521904551,1.9411946201422101,-0.32692201885339106,46.89656816681424,51.63428272809868,0.004049159435876248,0.021687329484400664,-0.21821804373300324,-0.5207639167903277,36.93000508385157,0.05000019073486328,0.03601674978899627,-0.02159993648529035,-0.10526949636773253,0.06206962339715183,-0.06343471642651188,0.020234843455931184,0.09999990463256747,38.27155043003748,-11.535892887354166,0.04183477994122116,2,0.01900005340576172,-0.036499977111816406,-0.2890000343322754,-0.4614999294281006,0.31400012969970703,0,0.023148126004218783,1.6129069472324358,5.170000076293945,1.3448185144078701,5.265999794006348,1.5333714812518875,5.234000205993652,0.023148126004218783
4932,2019-02-05,5.173999786376953,5.191999912261963,5.130000114440918,5.188000202178955,30007197.0,-0.001929056491589698,4.636387281357695,-0.4117779055579709,46.25848960973137,50.7135115830136,0.015700459349203832,0.033233935912511114,-0.19394178106979787,-0.5065603811612975,35.89500140253078,0.06199979782104492,0.011979858297157975,-0.03150014877319318,-0.11532333069948741,0.05232303315310105,-0.07341173973634074,0.010411442189954379,0.11000013351440341,32.09855830080844,-17.13772435653565,0.04191159096314734,2,0.029000282287597656,-0.02649974822998047,-0.24099969863891602,-0.45149970054626465,0.3120002746582031,1,0.029764261431374228,1.9411946201422101,5.184000015258789,1.6129069472324358,5.170000076293945,1.3448185144078701,5.265999794006348,0.029764261431374228
4933,2019-02-06,5.184000015258789,5.197999954223633,5.15399980545044,5.168000221252441,24681161.0,0.0019327849429306987,1.0000216745778472,-1.1428084874493376,45.138911884499485,49.90884442141124,0.015129678599413943,0.026149583161664047,-0.19122194075191246,-0.5118094014374526,34.74465483033648,0.04400014877319247,0.003564611488998004,-0.022499918937683105,-0.10469999898601134,0.059700161110645134,-0.06359995896184678,0.01860012108648057,0.09675991058349531,38.27155043003748,-8.581783873502218,0.041100040024163995,2,0.01900005340576172,-0.036499977111816406,-0.20200002193450928,-0.4614999294281006,0.3039999008178711,2,0.04128081550927565,4.636387281357695,5.173999786376953,1.9411946201422101,5.184000015258789,1.6129069472324358,5.170000076293945,0.04128081550927565
4934,2019-02-07,5.131999969482422,5.170000076293945,5.1040000915527335,5.139999866485597,30324885.0,-0.010030872998323392,-1.0625107102676714,-0.5000000000000555,34.285702121499824,47.752088876559796,0.06660962401306669,0.07257716349362298,-0.1267793394101142,-0.45480133978207427,33.1098718561684,0.07999992370605558,-0.0022872781359080108,-0.06859996318817174,-0.1545091455503389,0.017309219173995416,-0.11155455436925532,-0.025645372007088163,0.1455847621917714,15.555502573599053,-24.014719573968353,0.04295459118108368,2,0.062000036239623135,0.04400014877319336,-0.13849997520446777,-0.3819999694824219,0.3379998207092285,3,0.07209662660937188,1.0000216745778472,5.184000015258789,4.636387281357695,5.173999786376953,1.9411946201422101,5.184000015258789,0.07209662660937188
4935,2019-02-08,5.102000236511231,5.177999973297119,5.076000213623047,5.15399980545044,27124468.0,-0.005845622203738299,1.0399971389743585,6.500029802705364,41.025669763394845,46.88314698445301,0.09219570336049365,0.09998484822833298,-0.08597652751241736,-0.41978946000405504,31.00561632343213,0.10199975967407227,-0.0033310551978065206,-0.09369971752166695,-0.19027059172814553,0.0028711566848116377,-0.14198515462490668,-0.04541428041842721,0.16864110955810396,21.31153948376478,-20.126442599795137,0.04828543710323938,2,0.07799983024597079,0.0929999351501456,-0.10850024223327726,-0.35200023651123136,0.39599990844726474,4,0.07487258952846187,-1.0625107102676714,5.131999969482422,1.0000216745778472,5.184000015258789,4.636387281357695,5.173999786376953,0.07487258952846187
4936,2019-02-11,5.139999866485597,5.170000076293945,5.0920000076293945,5.0920000076293945,28020340.0,0.007447986713609023,-2.2500124176708423,-0.9230818607807527,46.558705625821155,45.76130417226159,0.05636054216311415,0.059523914612795714,-0.11412068565874822,-0.4531597442039894,29.226484407407938,0.07800006866455078,-0.005416827626709697,-0.05220007896423251,-0.1516207073799576,0.047220549451492566,-0.10191039317209505,-0.002489764756369972,0.11896301163696155,52.458843393837796,6.784257938192724,0.049710314207862455,2,0.04000020027160556,0.05500030517578036,-0.13474988937378019,-0.3899998664855966,0.3800001144409171,0,0.062256844352833074,1.0399971389743585,5.102000236511231,-1.0625107102676714,5.131999969482422,1.0000216745778472,5.184000015258789,0.062256844352833074
4937,2019-02-12,5.197999954223633,5.2179999351501465,5.1579999923706055,5.176000118255615,30251937.0,0.011284064055373744,-1.068960414354421,0.4583312637215178,56.25002328310394,46.6307269499119,-0.009540634975747864,-0.00022013925839026172,-0.16167827263524526,-0.5059865453124388,27.39934474702369,0.0780000686645499,-0.007983393580429876,0.006900000572204412,-0.09170906331056283,0.10550906445497166,-0.04240453136917921,0.056204532513588035,0.049985164028954365,85.91547876895179,33.43090835565703,0.04930453194138383,2,-0.017999887466430664,-0.0029997825622558594,-0.1812499761581421,-0.4479999542236328,0.34600019454956055,1,0.05771454278122845,-2.2500124176708423,5.139999866485597,1.0399971389743585,5.102000236511231,-1.0625107102676714,5.131999969482422,0.05771454278122845
4938,2019-02-13,5.2160000801086435,5.2160000801086435,5.168000221252441,5.211999893188477,24821167.0,0.003462894583210696,22.998807962798228,0.1818280338990802,53.71904001891598,46.29565412241957,-0.03393077790217003,-0.01937092881001856,-0.16932724844786673,-0.5180973467174503,25.47346418900352,0.04799985885620206,-0.004782481484799206,0.025000119209290794,-0.07349808579830697,0.12349832421688856,-0.024248983294508086,0.07424922171308967,0.02166594386617149,98.59164861733805,41.32096388520965,0.049249102503799054,2,-0.03600001335144132,-0.020999908447266513,-0.18625009059906095,-0.45300006866455167,0.3639998435974112,2,0.05176379922925323,-1.068960414354421,5.197999954223633,-2.2500124176708423,5.139999866485597,1.0399971389743585,5.102000236511231,0.05176379922925323
4939,2019-02-14,5.211999893188477,5.245999813079834,5.191999912261963,5.2280001640319815,32189498.0,-0.0007669069897874303,1.0769364792619966,-3.999880796279734,52.100841177949654,46.914883516858936,-0.04290828004156122,-0.018525804790465727,-0.15409973133734223,-0.5087141884012336,23.38559101035309,0.053999900817871094,-0.01321796924694052,0.022399926185608265,-0.07393810144586155,0.11873795381707808,-0.02576908763012664,0.07056894000134317,-0.1359996795654297,80.0,23.73825832167391,0.04816901381573508,2,-0.05099987983703613,-0.01699972152709961,-0.17624986171722412,-0.44299983978271484,0.4219999313354492,3,0.052954725353867804,22.998807962798228,5.2160000801086435,-1.068960414354421,5.197999954223633,-2.2500124176708423,5.139999866485597,0.052954725353867804
4940,2019-02-15,5.236000061035156,5.251999855041504,5.176000118255615,5.211999893188477,36174822.0,0.0046047905484505325,1.7142881471389646,-1.4999850990911279,57.627127205499804,48.10716785449067,-0.06320889084616255,-0.05080120879674155,-0.16739381728511127,-0.5284943843083791,20.69826640199148,0.07599973678588867,-0.01512337550790921,0.050000095367431996,-0.03202686283466605,0.13202705356953004,0.008986616266382974,0.09101357446848102,-0.15659985542297328,90.00011920940324,30.64214167340684,0.041013479101049057,2,-0.07200002670288086,-0.0409998893737793,-0.18925011157989502,-0.45600008964538574,0.3839998245239258,4,0.04469055126600452,1.0769364792619966,5.211999893188477,22.998807962798228,5.2160000801086435,-1.068960414354421,5.197999954223633,0.04469055126600452
4941,2019-02-18,5.24399995803833,5.265999794006348,5.21999979019165,5.230000019073486,16167733.0,0.0015278641921161462,-1.7058510041512398,0.5833267106413415,50.24873851497057,48.55052884396169,-0.06906575357896472,-0.05716391532191967,-0.16514765218816763,-0.531179022388609,19.745362331049225,0.046000003814697266,-0.024867596362762256,0.05509998798370397,-0.030930364674158106,0.14113034064156604,0.012084811654773375,0.09811516431263456,-0.15769576644897398,79.62974409692175,22.89304009311813,0.043015176328930864,2,-0.07299995422363281,-0.048999786376953125,-0.17925012111663818,-0.4460000991821289,0.45800018310546875,0,0.04843634419386644,1.7142881471389646,5.236000061035156,1.0769364792619966,5.211999893188477,22.998807962798228,5.2160000801086435,0.04843634419386644
4942,2019-02-19,5.22599983215332,5.24399995803833,5.193999767303467,5.234000205993652,17002518.0,-0.003432518312174615,2.571457765667575,-0.5714577656675749,49.02908014342161,48.98276976161971,-0.04795689458708541,-0.03696346725986288,-0.13638356016469722,-0.5083773900827211,18.58577937913418,0.05000019073486328,-0.021561248330256078,0.03449985980987513,-0.052768614697664695,0.12176833431741496,-0.009134377443894337,0.0781340970636446,-0.1289139044189449,59.18353444920202,5.387362127413155,0.04363423725376988,2,-0.05499982833862305,-0.03099966049194336,-0.16124999523162842,-0.42799997329711914,0.48800039291381836,1,0.05625720593489825,-1.7058510041512398,5.24399995803833,1.7142881471389646,5.236000061035156,1.0769364792619966,5.211999893188477,0.05625720593489825
4943,2019-02-20,5.23199987411499,5.257999897003174,5.211999893188477,5.239999771118164,18493070.0,0.001148113691997077,1.0909021945272284,0.999940398140422,45.595867083549,50.239454757402946,-0.05188878242787354,-0.037149839878698465,-0.13235960087776988,-0.5096838969553819,17.937095321057356,0.046000003814697266,-0.019160258380059858,0.035599899291992365,-0.049040219491990555,0.12024001807597529,-0.006720160099999539,0.07791995868398427,-0.1247791144042969,62.222175127024585,11.948564959210685,0.04232005939199158,2,-0.06099987030029297,-0.03699970245361328,-0.15299999713897705,-0.42750000953674316,0.45399999618530273,2,0.05963308145357682,2.571457765667575,5.22599983215332,-1.7058510041512398,5.24399995803833,1.7142881471389646,5.236000061035156,0.05963308145357682
4944,2019-02-21,5.245999813079834,5.269999980926514,5.210000038146973,5.23799991607666,21819423.0,0.002675829377234429,1.1428461951107365,-1.0,62.49994117969994,52.625484914770176,-0.05366020398626148,-0.04843498997305673,-0.13329044690710834,-0.5183662583707367,17.216320181860333,0.059999942779541016,-0.014889203206560175,0.046299839019775746,-0.040759898925825766,0.13335957696537726,0.00276997004697499,0.0898297079925765,-0.1292523113114017,74.4678692449729,20.69136165614394,0.04352986897280083,2,-0.06499981880187988,-0.05099964141845703,-0.15099990367889404,-0.4414999485015869,0.45800018310546875,3,0.06366757958958735,1.0909021945272284,5.23199987411499,2.571457765667575,5.22599983215332,-1.7058510041512398,5.24399995803833,0.06366757958958735
4945,2019-02-22,5.277999877929688,5.277999877929688,5.230000019073486,5.248000144958496,20396010.0,0.006099898206261667,2.2000190736559717,3.750014901353154,64.5962291421092,54.62965419435774,-0.06489350480585454,-0.07764258092295773,-0.1516123544714576,-0.5421262048531528,16.322165996175872,0.04799985885620206,-0.009433794088142378,0.07399990558624392,-0.019700540576318204,0.16770035174880604,0.027149682504962414,0.12085012866752542,-0.1489921778286094,100.0,42.43379297305998,0.046850223081281187,2,-0.059999942779541904,-0.08299970626831144,-0.17500007152557462,-0.4735000133514413,0.3800001144409171,4,0.06744978302915006,1.1428461951107365,5.245999813079834,1.0909021945272284,5.23199987411499,2.571457765667575,5.22599983215332,0.06744978302915006
4946,2019-02-25,5.265999794006348,5.311999797821045,5.25600004196167,5.28000020980835,23396444.0,-0.0022736044336643113,-2.2941110472210147,-0.4666846806751936,64.19751632871109,55.512708977202976,-0.037035406213670186,-0.06072239254119971,-0.12559811243424335,-0.5213931093441175,15.941466931673078,0.055999755859375,0.007934148045146472,0.05689983367919904,-0.038717506687389935,0.15251717404578802,0.009091163495904553,0.10470850386249353,-0.12209287612240782,61.01695600168105,0.21979208573462472,0.04780867018329443,2,-0.025999784469604492,-0.07199978828430176,-0.13849973678588867,-0.4464998245239258,0.39499998092651367,0,0.06722371921769721,2.2000190736559717,5.277999877929688,1.1428461951107365,5.245999813079834,1.0909021945272284,5.23199987411499,0.06722371921769721
4947,2019-02-26,5.311999797821045,5.326000213623047,5.265999794006348,5.265999794006348,29805132.0,0.008735284013313693,-1.6087136800422934,-3.285616974898675,67.77774098480073,57.074786862301295,-0.0728219555023788,-0.10667878499402228,-0.1588559592060097,-0.5587350667602395,15.074646615980486,0.06000041961669922,0.02445092164909113,0.09939985275268537,-0.005920379975400181,0.20472008548077092,0.04673973638864304,0.1520599691167277,-0.14792173434465283,87.93069429029472,23.281036850112315,0.05266011636404277,2,-0.06099963188171387,-0.11099958419799805,-0.18449974060058594,-0.46199965476989746,0.39600038528442383,1,0.07341874212471367,-2.2941110472210147,5.265999794006348,2.2000190736559717,5.277999877929688,1.1428461951107365,5.245999813079834,0.07341874212471367
4948,2019-02-27,5.300000190734863,5.329999923706055,5.2820000648498535,5.326000213623047,24820163.0,-0.0022589622633464312,1.8235673613643375,-0.5652178420010573,76.25005960470148,59.7580333541626,-0.05325410615928394,-0.094316771852065,-0.13798842043722281,-0.5398476126824185,14.179678024091583,0.04799985885620117,0.036198505104248824,0.08410024642944336,-0.02796336438777658,0.1961638572466633,0.02806844102083339,0.14013205183805333,-0.1132530262379392,75.00019868233872,3.969422663477175,0.056031805408609865,2,-0.04700016975402832,-0.0970001220703125,-0.16875016689300537,-0.44750022888183594,0.39499998092651456,2,0.07811321121384207,-1.6087136800422934,5.311999797821045,-2.2941110472210147,5.265999794006348,2.2000190736559717,5.277999877929688,0.07811321121384207
4949,2019-02-28,5.320000171661377,5.320000171661377,5.2719998359680185,5.288000106811523,27032655.0,0.003773581171086837,2.0000149011309403,-1.230770641528812,85.16128635307139,62.81738437055944,-0.06294220788336169,-0.11601173264243325,-0.15157439747569867,-0.5517995269197025,12.803696013830068,0.04800033569335849,0.03894953310581517,0.10140020847320574,-0.018101177984974015,0.2209015949313855,0.04164951524411542,0.16115090170229607,-0.11033256569099237,90.00023841880648,12.156502695122953,0.0597506932290901,2,-0.05800032615661621,-0.11700010299682617,-0.17425012588500977,-0.4675002098083496,0.37399959564209073,3,0.06879693361450001,1.8235673613643375,5.300000190734863,-1.6087136800422934,5.311999797821045,-2.2941110472210147,5.265999794006348,0.06879693361450001
4950,2019-03-01,5.314000129699707,5.335999965667725,5.294000148773193,5.326000213623047,23854714.0,-0.0011278274000122712,1.6250223520295644,-0.3750018626413745,81.29497143268753,66.26696580586132,-0.049969079055679266,-0.10400269963305853,-0.13903335860305965,-0.5371138152920363,12.927103540118745,0.04199981689453125,0.042506919473815685,0.08820016384124774,-0.03622288655413186,0.21262321423662733,0.02598863864355838,0.1504116890389371,-0.08507935289161495,72.50017881410486,-8.201194394009832,0.062211525197689715,3,-0.04900026321411133,-0.10800004005432129,-0.13800013065338135,-0.4485001564025879,0.3619999885559082,4,0.07339101561287209,2.0000149011309403,5.320000171661377,1.8235673613643375,5.300000190734863,-1.6087136800422934,5.311999797821045,0.07339101561287209
4951,2019-03-04,5.303999900817871,5.328000068664551,5.2820000648498535,5.326000213623047,20078693.0,-0.0018818646288593088,2.538458716942376,1.833346578717317,73.0434169662438,68.93522545284156,-0.034154527520292355,-0.08912069467909234,-0.1223445174465212,-0.5176634000512337,12.962012911874401,0.046000003814697266,0.04770100771585106,0.07219994068145752,-0.055271995393523454,0.1996718767564385,0.008463972643967033,0.135935908718948,-0.05580487001504508,54.28573374840771,-24.69213265611033,0.06373596803749028,3,-0.03099989891052246,-0.09799981117248535,-0.1217498779296875,-0.43849992752075195,0.3559999465942374,0,0.06674209995708114,1.6250223520295644,5.314000129699707,2.0000149011309403,5.320000171661377,1.8235673613643375,5.300000190734863,0.06674209995708114
4952,2019-03-05,5.328000068664551,5.3540000915527335,5.294000148773193,5.306000232696533,26019665.0,0.0045249186077434,-1.6086929479936174,-0.9999783258918895,73.72875705404164,72.06110211622963,-0.04711950053537617,-0.10644972632917415,-0.13917481310644408,-0.5324888313699407,13.043193966013488,0.05999994277954013,0.04898411223490662,0.0885000944137575,-0.04281791674421953,0.21981810557173453,0.02284108883476943,0.15415909999274557,-0.06400014958604316,68.29275384230735,-7.865198072273685,0.06565900557898847,3,-0.046000003814697266,-0.11299991607666016,-0.1457500457763672,-0.46250009536743164,0.34800004959106445,1,0.06249994406471093,2.538458716942376,5.303999900817871,1.6250223520295644,5.314000129699707,2.0000149011309403,5.320000171661377,0.06249994406471093
4953,2019-03-06,5.3979997634887695,5.412000179290772,5.3400001525878915,5.3480000495910645,34713987.0,0.013138080691084575,-1.1818352587583945,2.272731213559616,80.79467584551723,74.09385041243155,-0.10180131742674803,-0.16821978534208704,-0.2046540527357834,-0.5922866853323345,13.32032595093795,0.08400011062622159,0.056288532624229504,0.14779980182647723,0.0015029598365634556,0.294096643816391,0.07465138083152034,0.22094822282143411,-0.11599980991541692,89.99972752229145,13.735903499362777,0.07314842099495689,3,-0.07699966430664062,-0.15399956703186035,-0.21574974060058594,-0.5324997901916504,0.24500036239624023,2,0.05742875753968968,-1.6086929479936174,5.328000068664551,2.538458716942376,5.303999900817871,1.6250223520295644,5.314000129699707,0.05742875753968968
4954,2019-03-07,5.501999855041504,5.513999938964844,5.394000053405762,5.3959999084472665,45897420.0,0.019266412765738705,-1.181822910796494,2.1200110626853537,84.81672974565338,76.34057270171425,-0.18513820337952858,-0.25621544944689933,-0.303605697094973,-0.6848975992630795,14.731945110776081,0.11999988555908203,0.06919315985372343,0.23329989910125715,0.059034468899706205,0.4075653293028081,0.14616718400048168,0.3204326142020326,-0.20799970626831055,94.82754722642994,19.46264755067402,0.0871327151007754,3,-0.11699986457824707,-0.2069997787475586,-0.31824982166290283,-0.6364998817443848,0.1080002784728995,3,0.03507821186927651,-1.1818352587583945,5.3979997634887695,-1.6086929479936174,5.328000068664551,2.538458716942376,5.303999900817871,0.03507821186927651
4955,2019-03-08,5.484000205993652,5.5320000648498535,5.4780001640319815,5.48199987411499,31430205.0,-0.0032714739225880862,-9.80024796146886,0.018871064966846464,80.61229827158559,78.16443736203364,-0.15069120487713938,-0.2193775638473614,-0.2818877147484402,-0.6545717184668725,16.67092923850704,0.05399990081787198,0.08432477953182094,0.19620025157928467,0.01525577439770931,0.37714472876086,0.10572801298849654,0.2866724901700728,-0.14600009918212908,80.80005645751953,5.727825077982885,0.09047223859078775,3,-0.08500027656555176,-0.18000006675720215,-0.30775022506713867,-0.6185002326965332,0.0969996452331543,4,0.038293135197241535,-1.181822910796494,5.501999855041504,-1.1818352587583945,5.3979997634887695,-1.6086929479936174,5.328000068664551,0.038293135197241535
4956,2019-03-11,5.460000038146973,5.507999897003174,5.432000160217285,5.5,23923418.0,-0.00437639805710599,1.7142881471389646,-19.996662693682957,79.39702827238666,79.45546928287652,-0.1075926346581717,-0.17937102994168796,-0.2499226001920256,-0.6185950489991514,18.373008806746522,0.07599973678588867,0.0923951884390215,0.1562000751495365,-0.026301426219650814,0.3387015765187238,0.06494932446494239,0.24745082583413058,-0.08319993972778317,69.74787727249048,-7.031200520497549,0.0912507506845937,3,-0.05800008773803711,-0.15599989891052246,-0.28474998474121094,-0.5869998931884766,0.0170001983642587,0,0.039560453955957975,-9.80024796146886,5.484000205993652,-1.181822910796494,5.501999855041504,-1.1818352587583945,5.3979997634887695,0.039560453955957975
4957,2019-03-12,5.498000144958496,5.51200008392334,5.441999912261963,5.4720001220703125,23912149.0,0.006959726473632077,1.5926037122723982,-0.6500011920940324,80.93027639932342,79.97549337116784,-0.13011715638722077,-0.20421363750676313,-0.27922303344762156,-0.6465913338726317,19.547125969451663,0.07000017166137695,0.0990053080583575,0.1792001724243164,-0.01558843288635181,0.3739887777349846,0.0818058697689823,0.2765944750796505,-0.09016005325317344,82.29170029777492,3.5196157501843572,0.0973943026553342,3,-0.09600019454956055,-0.1940000057220459,-0.3227500915527344,-0.6125001907348633,0.02299976348877042,1,0.029465205198687006,1.7142881471389646,5.460000038146973,-9.80024796146886,5.484000205993652,-1.181822910796494,5.501999855041504,0.029465205198687006
4958,2019-03-13,5.486000061035156,5.5339999198913565,5.4679999351501465,5.495999813079834,24952570.0,-0.002182627065651088,-1.8695643159978468,-0.3846055092983164,78.03741389356492,79.18395198677824,-0.09941265588416126,-0.1801869736737407,-0.2597728651832849,-0.6239169617979163,20.8599602814497,0.06599998474121005,0.10753354889899391,0.15370008945465052,-0.04837879343995333,0.3557789723492544,0.0526606480073486,0.25473953090195245,-0.053999900817871094,65.71435383394513,-13.040292770375316,0.10103944144730197,3,-0.07800006866455078,-0.1809999942779541,-0.31075000762939453,-0.5664999485015869,0.03900003433227539,2,0.03463362287761407,1.5926037122723982,5.498000144958496,1.7142881471389646,5.460000038146973,-9.80024796146886,5.484000205993652,0.03463362287761407
4959,2019-03-14,5.48799991607666,5.50600004196167,5.461999893188477,5.480000019073486,24341021.0,0.00036453791820156844,1.0,-0.8000095369796385,76.38193001751583,78.6380584962036,-0.08389844230284194,-0.1691202988561855,-0.25421026396230495,-0.6143082056739377,21.814162958818827,0.04400014877319336,0.1115152084794584,0.1418999433517456,-0.06326082495854912,0.34706071166204033,0.03931955919659824,0.24448032750689297,-0.046000003814697266,54.901850787017395,-20.29108059300492,0.10258038415514714,3,-0.07999992370605469,-0.182999849319458,-0.31274986267089844,-0.5319998264312744,0.031000137329101562,3,0.028243478895524143,-1.8695643159978468,5.486000061035156,1.5926037122723982,5.498000144958496,1.7142881471389646,5.460000038146973,0.028243478895524143
4960,2019-03-15,5.46999979019165,5.561999797821045,5.446000099182129,5.5219998359680185,72774113.0,-0.003279906370311725,-1.3200072479662779,-6.500089408118368,75.24753643852043,78.88296065978989,-0.04631295437774252,-0.1398614153811497,-0.23095758339538008,-0.5857560831274924,23.273706988348692,0.11599969863891602,0.11438991466789972,0.11219983100891096,-0.0932128983700613,0.3176125603878832,0.009493466319424826,0.21490619569839708,0.06400012969970614,29.230566080644394,-45.78279912725273,0.102706364689486,3,-0.04199981689453125,-0.1509997844696045,-0.2849997282028198,-0.5034997463226318,0.034000396728515625,4,0.025594213654960285,1.0,5.48799991607666,-1.8695643159978468,5.486000061035156,1.5926037122723982,5.498000144958496,0.025594213654960285
4961,2019-03-18,5.498000144958496,5.498000144958496,5.435999870300293,5.4679999351501465,30244224.0,0.00511889503488705,3.1333227370261465,-0.57692660382202,74.09329945237869,78.92346537071623,-0.049059524968337875,-0.1558474119547162,-0.25320723407118706,-0.6030462641354886,24.549562393468452,0.062000274658203125,0.11422201549778066,0.12750017642974854,-0.0796881166200265,0.3346884694795236,0.023906029904861015,0.23109432295463606,0.06399965286254883,49.206595494264704,-23.17426042839267,0.10359414652488758,3,-0.04700016975402832,-0.17100024223327637,-0.31050002574920654,-0.5315001010894775,0.039999961853027344,0,0.015096344867218559,-1.3200072479662779,5.46999979019165,1.0,5.48799991607666,-1.8695643159978468,5.486000061035156,0.015096344867218559
4962,2019-03-19,5.519999980926514,5.541999816894531,5.48799991607666,5.5,23885140.0,0.004001425134226411,-1.4545326469791384,0.6666613685130732,77.7777242607526,78.58824852796461,-0.045773615096591946,-0.1630519218902,-0.26979140321969997,-0.6136841203401762,26.476316140979115,0.053999900817871094,0.11875148269127411,0.13480000495910627,-0.07093429308503918,0.3405343030032517,0.031932855937033544,0.237667153981179,0.04199981689453125,66.66679281413558,-5.160378681969391,0.1028671490220729,3,-0.04200005531311035,-0.16000008583068848,-0.3324998617172241,-0.5299999713897705,0.06500005722045898,1,-0.00778980879780089,3.1333227370261465,5.498000144958496,-1.3200072479662779,5.46999979019165,1.0,5.48799991607666,-0.00778980879780089
4963,2019-03-20,5.544000148773193,5.573999881744385,5.507999897003174,5.510000228881836,28585322.0,0.004347856508986947,-2.473630055337357,1.6999976158119352,77.99995708471715,77.83082934341614,-0.05239564093156801,-0.17125992495872389,-0.2875985031228989,-0.6255724233662834,28.401391316380824,0.06599998474121094,0.1302452247995971,0.14320015907287598,-0.06093156914865716,0.3473318872944091,0.04113429496210941,0.24526602318364255,-0.10800027847290039,78.26106486712484,8.37192676891155,0.10206586411076671,3,-0.0410001277923584,-0.17300009727478027,-0.3565000295639038,-0.5340001583099365,0.008999824523925781,2,-0.004148672386131924,-1.4545326469791384,5.519999980926514,3.1333227370261465,5.498000144958496,-1.3200072479662779,5.46999979019165,-0.004148672386131924
4964,2019-03-21,5.579999923706055,5.5980000495910645,5.552000045776367,5.573999881744385,20826524.0,0.006493465722728686,1.1904610528944948,0.17647223819474636,80.93018665389188,77.8661502747835,-0.08511868564059366,-0.1907332638450452,-0.3196316620448698,-0.6500381569213847,30.32624081030635,0.053999900817871094,0.14214209899565589,0.16249992847442662,-0.042953659414409984,0.36795351636326323,0.05977313453000832,0.26522672241884493,-0.1412400531768796,88.88882347920021,18.531463578218805,0.10272679394441853,3,-0.06499981880187988,-0.19299983978271484,-0.39249980449676514,-0.5699999332427979,0.05900001525878906,3,-0.009856600195451981,-2.473630055337357,5.544000148773193,-1.4545326469791384,5.519999980926514,3.1333227370261465,5.498000144958496,-0.009856600195451981
4965,2019-03-22,5.633999824523926,5.633999824523926,5.550000190734863,5.599999904632568,47619328.0,0.009677401712580247,3.941166570831522,5.666613685130732,84.81012021528092,78.46760493510509,-0.12918915319078028,-0.22840552558588278,-0.3673437780531925,-0.6911627912848033,32.332688145494195,0.0839996337890625,0.14697434267002407,0.19869983196258545,-0.017281738862072515,0.4146814027872434,0.09070904655025647,0.30669061737491443,-0.18887034683227544,100.0,26.46915976906648,0.1079907854123292,3,-0.0989999771118164,-0.22899985313415527,-0.4559997320175171,-0.623999834060669,-0.05699968338012695,4,-0.02041174559814285,1.1904610528944948,5.579999923706055,-2.473630055337357,5.544000148773193,-1.4545326469791384,5.519999980926514,-0.02041174559814285
4966,2019-03-25,5.619999885559082,5.697999954223633,5.607999801635742,5.630000114440918,32999930.0,-0.0024849022720775382,-4.2940648490968245,-0.2941250718763586,81.46551458362022,78.52707584447138,-0.10069567753177644,-0.19660502543974268,-0.3474114808806661,-0.6645576252495147,34.1215433291632,0.09000015258789062,0.1393156539167224,0.16699988842010516,-0.048584446010815796,0.3825842228510261,0.05920772120464424,0.2747920556355661,-0.1635381870574948,62.857116906826036,-10.868014915831637,0.10779216721546059,3,-0.05299997329711914,-0.17400002479553223,-0.44049978256225586,-0.6099998950958252,-0.02500009536743164,0,-0.020640516192355074,3.941166570831522,5.633999824523926,1.1904610528944948,5.579999923706055,-2.473630055337357,5.544000148773193,-0.020640516192355074
4967,2019-03-26,5.702000141143799,5.71999979019165,5.613999843597412,5.6560001373291025,34441462.0,0.014590793105782929,1.5853865612188527,-4.599895098226118,81.93279205004784,78.95989563963616,-0.16842731162846558,-0.26128559143249674,-0.422726586965787,-0.7331402824069198,35.866914448708634,0.10599994659423828,0.13686373014926456,0.22950012683868426,-0.002325069132781188,0.4613253228101497,0.11358752885295154,0.345412724824417,-0.22621538218444837,91.50959522802724,19.023392716147484,0.11591259798573275,3,-0.12400031089782715,-0.24500036239624023,-0.5190000534057617,-0.692000150680542,-0.14100027084350586,1,-0.028761843260736497,-4.2940648490968245,5.619999885559082,3.941166570831522,5.633999824523926,1.1904610528944948,5.579999923706055,-0.028761843260736497
4968,2019-03-27,5.714000225067139,5.730000019073486,5.631999969482423,5.7220001220703125,39880805.0,0.002104539394299776,7.1667759432555735,-0.17391078999471668,77.60419318346916,79.09570265807542,-0.1616875743449535,-0.25368617413456995,-0.42769977489602606,-0.7306705114351324,37.67322498143743,0.09800004959106356,0.1376268023428464,0.22080020904540998,-0.01993342331473258,0.46153384140555254,0.10043339286533826,0.3411670252254817,-0.21379396298455866,91.1112170750251,20.564923897481364,0.12036681618007138,3,-0.13100028038024902,-0.24400019645690918,-0.5310001373291016,-0.7040002346038818,-0.11199998855590731,2,-0.02257616062985901,1.5853865612188527,5.702000141143799,-4.2940648490968245,5.619999885559082,3.941166570831522,5.633999824523926,-0.02257616062985901
4969,2019-03-28,5.685999870300293,5.716000080108643,5.6599998474121085,5.710000038146973,21764585.0,-0.0049003069065362,2.1111022808551714,3.0000596054121713,75.63440964322021,79.13868856970873,-0.11471029053901738,-0.20749870900865552,-0.3935622403077428,-0.6889347445560734,39.79517918821909,0.05600023269653409,0.13361786585374702,0.17449986934661865,-0.06644172526323455,0.41544146395647186,0.054029072041692494,0.2949706666515448,-0.15821835737880452,75.55544959164156,6.04568636604327,0.12047079730492648,3,-0.10299992561340332,-0.21599984169006348,-0.5029997825622559,-0.6759998798370361,-0.1099996566772461,3,-0.023390766802136698,7.1667759432555735,5.714000225067139,1.5853865612188527,5.702000141143799,-4.2940648490968245,5.619999885559082,-0.023390766802136698
4970,2019-03-29,5.703999996185303,5.714000225067139,5.6599998474121085,5.702000141143799,32423570.0,0.0031656922785083808,3.9090554423686275,-0.08332671064134149,81.44321534920248,79.95534589157805,-0.10731178944269981,-0.20530924654777927,-0.4072816768246472,-0.6934024220734845,41.801810597993494,0.054000377655030185,0.13322533379916113,0.173000001907349,-0.06373040273419583,0.4097304065488938,0.05463479958657658,0.2913652042281214,-0.15195226252557426,78.6885438122672,8.828490235339075,0.11836520232077241,3,-0.09500002861022949,-0.2239999771118164,-0.5159999132156372,-0.6940000057220459,-0.18499994277954102,4,-0.011395521960716914,2.1111022808551714,5.685999870300293,7.1667759432555735,5.714000225067139,1.5853865612188527,5.702000141143799,-0.011395521960716914
4971,2019-04-01,5.6579999923706055,5.7150001525878915,5.627999782562256,5.714000225067139,26482724.0,-0.008064516803201416,2.000008221317816,-28.00214592274678,70.20195695470298,79.11359396868365,-0.04048662369880596,-0.13853120666581376,-0.353514215779688,-0.6343832878300955,43.902679017121734,0.08700037002563565,0.13428197885744986,0.1092999935150143,-0.10811557031657504,0.3267155573466036,0.0005922115992191834,0.2180077754308094,-0.0845979844612259,37.931105356188596,-29.102435769562888,0.10870778191579482,4,-0.03900003433227539,-0.16499996185302734,-0.45149993896484375,-0.6480000019073486,-0.10699987411499023,0,-0.014315986450340934,3.9090554423686275,5.703999996185303,2.1111022808551714,5.685999870300293,7.1667759432555735,5.714000225067139,-0.014315986450340934
4972,2019-04-02,5.660999774932861,5.678999900817871,5.644999980926514,5.666999816894531,16358409.0,0.0005301842641041166,1.2666454740522928,0.10714316124692398,72.60974939594553,78.51468200326457,-0.023895052702441966,-0.12153554051689497,-0.34816467747584046,-0.6240067504748072,45.73469620265668,0.03399991989135742,0.13815294735411587,0.09564979076385516,-0.10057167135641176,0.2918712528841221,-0.0024609402962783022,0.19376052182398862,-0.06880600568378892,32.35285867888364,-33.408034391020315,0.09811073106013331,4,-0.020999670028686523,-0.16299986839294434,-0.4439997673034668,-0.6399996280670166,-0.15399980545043945,1,-0.011658715309168843,2.000008221317816,5.6579999923706055,3.9090554423686275,5.703999996185303,2.1111022808551714,5.685999870300293,-0.011658715309168843
4973,2019-04-03,5.708000183105469,5.708000183105469,5.644000053405763,5.682000160217285,25170681.0,0.008302492499774994,3.9230825661151796,-4.333306842565366,75.462928214117,77.90720884328958,-0.050495768474082325,-0.15190916653905795,-0.38480795540943546,-0.6584511996990656,47.00224067482095,0.06400012969970614,0.14338936977265515,0.12715017795562744,-0.062268081221298566,0.31656843713255345,0.032441048367163994,0.2218593075440909,-0.09926966387746639,90.90923868870226,22.792639411283602,0.0947091295884632,4,-0.06800007820129395,-0.2070002555847168,-0.4819999933242798,-0.6809999942779541,-0.13300037384033203,2,-0.02575338263657856,1.2666454740522928,5.660999774932861,2.000008221317816,5.6579999923706055,3.9090554423686275,5.703999996185303,-0.02575338263657856
4974,2019-04-04,5.695000171661378,5.735000133514403,5.678999900817871,5.708000183105469,21068439.0,-0.0022775071876430797,-1.4888686382757386,-0.49999999999996586,76.34658721632738,76.96681628785029,-0.021755263474291908,-0.1303940637560128,-0.3628712778994583,-0.6324441729230452,47.41279025024947,0.056000232696532315,0.14570597836709798,0.10450015068054253,-0.08764947498293374,0.2966497763440188,0.008425337848804837,0.2005749635122802,-0.07171731245191726,62.61698069484439,-9.988065237630359,0.09607481283173795,4,-0.0235002040863046,-0.1915001869201669,-0.46700012683868497,-0.6585001945495614,-0.12100028991699308,3,-0.016330102255820655,3.9230825661151796,5.708000183105469,1.2666454740522928,5.660999774932861,2.000008221317816,5.6579999923706055,-0.016330102255820655
4975,2019-04-05,5.693999767303468,5.710000038146973,5.660999774932861,5.710000038146973,21063780.0,-0.00017566362208176756,5.1249292206824615,1.230788981403383,74.49988853960676,76.19285783851547,-0.01268252612694365,-0.11895314713089267,-0.35314843532536244,-0.6185180938632433,47.53329398313129,0.04900026321411133,0.14692720663778847,0.09299976825714218,-0.09759046160314888,0.28358999811743324,-0.002295346673003351,0.1882948831872877,-0.055076489691314734,61.682026417584545,-13.309283382867626,0.09529511493014561,4,-0.019499778747559482,-0.18549966812133878,-0.4614998102188119,-0.6154997348785409,-0.10399961471557617,4,-0.02072349113149019,-1.4888686382757386,5.695000171661378,3.9230825661151796,5.708000183105469,1.2666454740522928,5.660999774932861,-0.02072349113149019
4976,2019-04-08,5.676000118255615,5.7150001525878915,5.676000118255615,5.698999881744385,21869871.0,-0.0031611608330599505,-2.3913422067422094,1.4374608851140718,69.69694415478389,74.83331918348614,0.015752699435071627,-0.08847791129585936,-0.32555300991953384,-0.5871989725479319,48.6543697662945,0.03900003433227628,0.14311531007557843,0.0642001152038576,-0.11699663557384365,0.24539686598155885,-0.026398260184993028,0.15479849059270823,-0.0236260808171469,35.16487547225148,-39.190742666658764,0.09059837538885077,4,0.005499839782714844,-0.16750001907348633,-0.4405001401901245,-0.5330002307891846,-0.04699993133544922,0,-0.02766033502094145,5.1249292206824615,5.693999767303468,-1.4888686382757386,5.695000171661378,3.9230825661151796,5.708000183105469,-0.02766033502094145
4977,2019-04-09,5.6599998474121085,5.7119998931884775,5.632999897003174,5.691999912261963,23834780.0,-0.0028189341984059535,1.1944435246199911,1.3913214744786222,64.94837759018391,73.4271174508989,0.028126494006074587,-0.06294602244030134,-0.3024596032010516,-0.5579967158463033,49.41491283884857,0.07899999618530362,0.13104444953908168,0.04009985923767001,-0.13402282525047138,0.2142225437258114,-0.046961483006400684,0.1271612014817407,0.07500028610229492,26.470478238510882,-45.43344857716268,0.0870613422440706,4,0.02150011062622159,-0.14549970626830966,-0.4204998016357413,-0.504499912261962,0.030000209808350498,1,-0.01925790319699927,-2.3913422067422094,5.676000118255615,5.1249292206824615,5.693999767303468,-1.4888686382757386,5.695000171661378,-0.01925790319699927
4978,2019-04-10,5.676000118255615,5.696000099182129,5.633999824523926,5.6630001068115225,23642393.0,0.0028269030520950977,1.3396341847430027,-0.40624953433967287,63.043452909278145,72.02812225823868,0.006894024908491225,-0.06743980081471435,-0.3107766684799689,-0.5609511451187537,50.00090473634635,0.062000274658203125,0.12269733548599504,0.046600127220154164,-0.11718850548963378,0.2103887599299421,-0.03529418913474025,0.12849444357504858,0.05696001052856392,42.15698190827955,-26.458405394388123,0.08189431635489408,4,0.005499839782714844,-0.13849997520446777,-0.42750000953674316,-0.5115001201629639,0.09499979019165128,2,-0.029774514667404883,1.1944435246199911,5.6599998474121085,-2.3913422067422094,5.676000118255615,5.1249292206824615,5.693999767303468,-0.029774514667404883
4979,2019-04-11,5.64300012588501,5.681000232696532,5.609000205993652,5.671999931335449,25082503.0,-0.005813952023092539,2.063804315846152,-2.230752301654104,51.29686759239537,68.67852806303789,0.03704917492491955,-0.023433641367546443,-0.2713501224780135,-0.5142941432399137,50.53779730013754,0.07200002670287997,0.10628402755863231,0.005850124359130682,-0.1438278676883682,0.15552811640662956,-0.06898887166461876,0.08068912038288012,0.0879607982635493,32.075412284410746,-31.224598136673258,0.07483899602374923,4,0.029000043869018555,-0.07850003242492676,-0.3604999780654907,-0.44950008392333984,0.11899995803833008,3,-0.012050383679409915,1.3396341847430027,5.676000118255615,1.1944435246199911,5.6599998474121085,-2.3913422067422094,5.676000118255615,-0.012050383679409915
4980,2019-04-12,5.610000133514403,5.660999774932861,5.5929999351501465,5.639999866485597,27752083.0,-0.005847951733906953,-1.1249906867931276,1.034480490652346,48.633919649382804,66.28207947355787,0.061813389852005685,0.021705452214218823,-0.22907970633121355,-0.4684568069339665,50.44090958408205,0.06799983978271484,0.09297169395684435,-0.03414988517761319,-0.16248706325773377,0.09418729290250738,-0.09831847421767304,0.03001870386244665,0.11608236190795918,13.934563987914107,-47.37991955900421,0.06416858904006009,4,0.05399990081787198,-0.026499986648558682,-0.27000010013580233,-0.3625001907348624,0.06999969482421875,4,-0.00641715702553225,2.063804315846152,5.64300012588501,1.3396341847430027,5.676000118255615,1.1944435246199911,5.6599998474121085,-0.00641715702553225
4981,2019-04-15,5.580999851226807,5.627999782562256,5.576000213623047,5.610000133514403,24057026.0,-0.005169390659074624,-1.6666748178216853,0.9666846806751206,30.670981030206747,61.622216321809105,0.08799631102234162,0.06033615317985053,-0.19140617895305212,-0.4276474486792523,50.42494889829221,0.051999568939208984,0.08082086659095733,-0.06730015277862567,-0.18017480059177693,0.0455744950345256,-0.12373747668520085,-0.010862828872050478,0.13709769057922294,3.676212782070857,-51.59559342037657,0.05643732390657542,4,0.07450032234191895,0.002500295639038086,-0.22949981689453125,-0.32449984550476074,0.20800018310546875,0,0.0016126682675159376,-1.1249906867931276,5.610000133514403,2.063804315846152,5.64300012588501,1.3396341847430027,5.676000118255615,0.0016126682675159376
4982,2019-04-16,5.477000236511231,5.599999904632568,5.46999979019165,5.593999862670898,34935100.0,-0.018634584749668837,1.0155101799417443,4.034430596205164,20.740826209249846,55.54198276571276,0.1823241224943315,0.1696470546818203,-0.07944059364142309,-0.3128984439850697,49.459673859897265,0.13000011444091797,0.061072841909651565,-0.16914978027343697,-0.29338091001533684,-0.044918650531537097,-0.23126534514438646,-0.10703421540248748,0.22972951904016004,3.0975383842841993,-45.67283010597656,0.06211556487094972,4,0.125499725341796,0.10849976539611728,-0.12400019168853849,-0.22050023078918546,0.29399967193603516,1,0.027752408954752283,-1.6666748178216853,5.580999851226807,-1.1249906867931276,5.610000133514403,2.063804315846152,5.64300012588501,0.027752408954752283
4983,2019-04-17,5.5209999084472665,5.5209999084472665,5.415999889373778,5.4629998207092285,27440993.0,0.008033534788390417,2.6206848357791257,-0.4957288295852025,30.403827378350186,50.437231672604184,0.12181952481542968,0.1305281592732408,-0.11512116048171261,-0.3467577340676682,48.45053675017897,0.1050000190734881,0.04988254299769146,-0.12400009632110542,-0.2525630263264089,0.0045628336841980754,-0.18828156132375717,-0.059718631318453674,0.16205685056815078,39.62259737362099,-5.521713772550839,0.06428146500265164,4,0.04450011253356845,0.054500102996824396,-0.16799986362457364,-0.2644999027252206,0.25,2,0.0306104241216556,1.0155101799417443,5.477000236511231,-1.6666748178216853,5.580999851226807,-1.1249906867931276,5.610000133514403,0.0306104241216556
4984,2019-04-18,5.525000095367432,5.539000034332275,5.488999843597412,5.519999980926514,27361148.0,0.000724540298224774,2.0303152905817416,0.08620873926090221,28.00986946160822,45.27167399727101,0.1018829449992662,0.12879989233195932,-0.10890786448609546,-0.3404593991003626,47.09624895516454,0.05000019073486328,0.03678875777960311,-0.11724991798400897,-0.2537734820014519,0.019273646033433955,-0.18551169999273043,-0.048988135975287506,0.1260098392909894,44.48990077889947,3.440463580370505,0.06826178200872149,4,0.04049992561340332,0.05049991607665927,-0.16850006580352783,-0.2675001621246338,0.11399984359741211,3,0.04452485227757719,2.6206848357791257,5.5209999084472665,1.0155101799417443,5.477000236511231,-1.6666748178216853,5.580999851226807,0.04452485227757719
4985,2019-04-23,5.519000053405762,5.5339999198913565,5.484000205993652,5.513000011444092,17396855.0,-0.0010859804268059658,1.7777792495066906,1.1999809269502193,31.062708534722006,40.97898115059747,0.08990299395075407,0.1325379881753399,-0.09158635170337881,-0.3248575934593072,45.43090140264303,0.04999971389770419,0.01598613073741717,-0.11749997138977086,-0.2647519833822294,0.029752040602687657,-0.19112597738600012,-0.0438739653935416,0.1038086758185024,48.58500751243847,6.846129911564518,0.0736260059962293,4,0.04499983787536621,0.05649995803832919,-0.1625000238418579,-0.26150012016296387,0.03800010681152344,1,0.04402972063166111,2.0303152905817416,5.525000095367432,2.6206848357791257,5.5209999084472665,1.0155101799417443,5.477000236511231,0.04402972063166111
4986,2019-04-24,5.504000186920166,5.5219998359680185,5.464000225067139,5.519999980926514,19340376.0,-0.002717859456504157,4.800104906775598,-2.666613685130732,29.287689570746664,37.016682481771106,0.08709817937567976,0.1458812726383707,-0.06643091902576348,-0.30104406826651164,43.36479047663926,0.057999610900879794,-0.006157134723064672,-0.12669985294342023,-0.28538268281625356,0.0319829769294131,-0.20604126787983645,-0.04735843800700401,0.09399148152203995,47.82624470037032,4.697680802461498,0.07934141493641667,4,0.051999807357788086,0.0714998245239249,-0.1305001974105835,-0.20400023460388184,0.06599998474121094,2,0.03197667795083037,1.7777792495066906,5.519000053405762,2.0303152905817416,5.525000095367432,2.6206848357791257,5.5209999084472665,0.03197667795083037
4987,2019-04-25,5.538000106811523,5.554999828338623,5.491000175476074,5.491000175476074,19693793.0,0.00617731081698647,-1.7233934622486455,-2.9375335280443466,26.77595699608368,32.98696071363839,0.037965112319133354,0.10431310282755835,-0.09154060716247692,-0.3260868451078558,40.85787172807521,0.06399965286254883,-0.027263275213361915,-0.08449993133544886,-0.24461233589147202,0.0756124732205743,-0.1645561336134609,-0.0044437290574368404,0.038152548142471154,87.76997914265336,48.591589766653776,0.0800562022780117,4,0.010499954223631924,0.03749990463256747,-0.1490001678466797,-0.21900010108947754,0.07599973678588867,3,0.04532320741778828,4.800104906775598,5.504000186920166,1.7777792495066906,5.519000053405762,2.0303152905817416,5.525000095367432,0.04532320741778828
4988,2019-04-26,5.585000038146973,5.5980000495910645,5.510000228881836,5.548999786376953,21129897.0,0.008486805783488816,1.8386913185258107,0.7659639226508127,36.249986588958045,31.315085046589797,-0.026038939240185854,0.04970150038832344,-0.1295011527527361,-0.36402087510424685,38.08266990117382,0.08799982070922852,-0.04488077874425578,-0.031049990653992054,-0.18595086104173664,0.12385087973375253,-0.10850042584786479,0.04640044453988068,-0.16900014877319425,90.2984862179647,51.85072871273192,0.07745043519387246,4,-0.046500205993652344,-0.009500026702881748,-0.1660001277923584,-0.26600003242492676,0.12400007247924894,4,0.03330346804473905,-1.7233934622486455,5.538000106811523,4.800104906775598,5.504000186920166,1.7777792495066906,5.519000053405762,0.03330346804473905
4989,2019-04-29,5.552999973297119,5.5929999351501465,5.513999938964844,5.586999893188477,15489812.0,-0.005729644517687538,2.4347821579989426,-0.9444356141884553,33.642706046873826,29.64939464631102,-0.009105507285712022,0.0750758374414131,-0.08851821544443883,-0.32269766664387234,35.15749271910365,0.07899999618530273,-0.06088395478785813,-0.05640006065368652,-0.21007141802717477,0.09727129671980173,-0.13323573934043065,0.0204356180330576,-0.13336008071899474,66.41780953533227,29.632210609244126,0.0768356786867443,4,-0.031000137329101562,0.022500038146971768,-0.11599993705749512,-0.22799992561340332,0.17299985885620117,0,0.03925804721744108,1.8386913185258107,5.585000038146973,-1.7233934622486455,5.538000106811523,4.800104906775598,5.504000186920166,0.03925804721744108
4990,2019-04-30,5.638999938964844,5.638999938964844,5.539000034332275,5.550000190734863,27912039.0,0.015487117968895348,1.2471952251856455,-2.6176458213539404,46.292567743834326,31.385126503380754,-0.10120168686467412,-0.016910459218420826,-0.1651244896855566,-0.39929070249542065,32.31306529513702,0.09999990463256836,-0.07600846267194683,0.032849907875061035,-0.11503800132500164,0.1807378170751237,-0.041094046724970745,0.10679386247509282,-0.21579284324646064,100.0,60.40653753277172,0.07394395460003146,4,-0.11150002479553223,-0.06349992752075284,-0.18799984455108643,-0.3019998073577881,0.16700029373168856,1,0.0,2.4347821579989426,5.552999973297119,1.8386913185258107,5.585000038146973,-1.7233934622486455,5.538000106811523,0.0
4991,2019-05-02,5.577000141143799,5.676000118255615,5.577000141143799,5.6500000953674325,25260139.0,-0.010994821509508035,-1.7123298408799936,-0.8202265250795724,42.38534245244975,33.790072752625186,-0.044509570061509685,0.04080182260724374,-0.09451566598590055,-0.32853221389786746,30.30953053554557,0.0989999771118164,-0.08584594731150919,-0.02509989738464391,-0.1714374371379872,0.12123764236869938,-0.09826866726131556,0.04806887249202774,-0.14516133169555712,46.48648230675846,5.016878669967696,0.07316876987667163,5,-0.031000137329101562,-0.0015001296997079194,-0.10700023174285889,-0.2220001220703125,0.31399965286254883,3,-0.0035861539215259475,1.2471952251856455,5.638999938964844,2.4347821579989426,5.552999973297119,1.8386913185258107,5.585000038146973,-0.0035861539215259475
4992,2019-05-03,5.59499979019165,5.613999843597412,5.563000202178955,5.586999893188477,14290251.0,0.0032274786789157073,1.2173755299629934,-0.10958769890000651,42.59593423644888,35.144751292413936,-0.04918283421720293,0.01855544487484906,-0.10293934555839535,-0.3373241064252781,28.109576194244813,0.05099964141845703,-0.09237195267760523,-0.00380024909973109,-0.1474981364948773,0.13989763829541513,-0.07564919279730464,0.06804869459784246,-0.148511302214966,51.20458912982906,9.416200250333652,0.07184894369757323,5,-0.024999618530273438,-0.019499778747559482,-0.08849990367889404,-0.20799970626831055,0.2330002784729004,4,-0.004468207232840138,-1.7123298408799936,5.577000141143799,1.2471952251856455,5.638999938964844,2.4347821579989426,5.552999973297119,-0.004468207232840138
4993,2019-05-06,5.560999870300293,5.584000110626222,5.502999782562256,5.52400016784668,17288399.0,-0.006076840244205406,-1.050628938409931,4.625022352029564,42.51820990796499,36.75678911978691,-0.009959579808430874,0.04319229603982322,-0.059754531364268004,-0.2947316087207863,25.20804955397238,0.09200000762939453,-0.09106061487902206,-0.0304501533508299,-0.16540189542120043,0.10450158871954063,-0.09792602438601516,0.037025717684355364,-0.10074068450687257,33.52599722167097,-9.098953715285582,0.06747587103518514,5,0.009000301361083984,0.01450014114379794,-0.04350006580352783,-0.16299986839294434,0.2870001792907715,0,0.009530655373717334,1.2173755299629934,5.59499979019165,-1.7123298408799936,5.577000141143799,1.2471952251856455,5.638999938964844,0.009530655373717334
4994,2019-05-07,5.602000236511231,5.642000198364258,5.574999809265137,5.5879998207092285,29761895.0,0.00737284070620281,-2.349982714842586,0.3783926592262528,49.28058386898984,38.780997490261115,-0.04345901212256553,-0.005410001997343983,-0.09135553173907685,-0.32548847978829176,22.217553083920837,0.08100032806396484,-0.07322180898498853,0.015200209617615812,-0.11084330392870623,0.14124372316393785,-0.04782154715554565,0.07822196639077728,-0.12879659477007888,57.22558488236253,10.51827189421872,0.06302175677316106,5,-0.032000064849854404,-0.026500225067140448,-0.07550024986267179,-0.19900012016296476,0.28799962997436523,1,0.019100298035979124,-1.050628938409931,5.560999870300293,1.2173755299629934,5.59499979019165,-1.7123298408799936,5.577000141143799,0.019100298035979124
4995,2019-05-08,5.576000213623047,5.639999866485597,5.527999877929688,5.639999866485597,25772222.0,-0.004641203461350885,2.500018626552426,-4.571268008582587,49.54795239897803,41.03213780450904,-0.009524862329129746,0.011907002289085256,-0.0570960865561414,-0.28930812262696115,19.293311976002244,0.1119999885559082,-0.06275194929561678,-0.004899835586547496,-0.1204231315721449,0.11062346039904991,-0.06266148357934576,0.05286181240625076,-0.09062878329102642,42.19669908050539,-9.542579178691653,0.057761647992798676,5,0.0074999332427978516,-0.0005002021789559663,-0.049500226974487305,-0.17300009727478027,0.41499996185302734,2,0.02690093486076295,-2.349982714842586,5.602000236511231,-1.050628938409931,5.560999870300293,1.2173755299629934,5.59499979019165,0.02690093486076295
4996,2019-05-09,5.519000053405762,5.598999977111816,5.505000114440918,5.59499979019165,26854038.0,-0.010222409977321156,1.2380890208388917,1.187502328319049,54.150183101856555,44.07371848292825,0.05568238597603514,0.05959763617426539,0.008058298268394992,-0.22225992496092495,16.106592478812836,0.09399986267089844,-0.05246575517703089,-0.05404999256134069,-0.1635434549259962,0.05544346980331483,-0.10879672374366844,0.0006967386209870696,-0.022190901798325946,11.510951784703522,-44.46522075429286,0.054746731182327604,5,0.07049989700317383,0.05649995803832919,0.025499939918518066,-0.11599993705749512,0.5510001182556161,3,0.05200220628982666,2.500018626552426,5.576000213623047,-2.349982714842586,5.602000236511231,-1.050628938409931,5.560999870300293,0.05200220628982666
4997,2019-05-10,5.551000118255615,5.579999923706055,5.515999794006348,5.552999973297119,28876698.0,0.0057981635332846615,1.2857288828337874,0.02631397325938149,53.03645874055124,45.93888205532749,0.02874292498012121,0.02004036958086175,-0.016730520471218924,-0.24496172946589034,13.842187615399421,0.06400012969970703,-0.042830577702067885,-0.016599941253661932,-0.1184551235064415,0.08525524099911763,-0.06752753238005127,0.034327649872727406,-0.046000003814697266,34.532512306821495,-22.541009575894243,0.05092759112638976,5,0.03849983215332031,0.024499893188475674,0.004999876022338867,-0.14800000190734863,0.5289998054504395,4,0.061250165467043205,1.2380890208388917,5.519000053405762,2.500018626552426,5.576000213623047,-2.349982714842586,5.602000236511231,0.061250165467043205
4998,2019-05-13,5.506999969482422,5.593999862670898,5.482999801635742,5.585000038146973,30248268.0,-0.007926526362067587,1.3125080714860475,39.00286123032904,48.31459470174903,47.56909190586918,0.0676268948609513,0.05347180596796086,0.03450511149896407,-0.19380470888979318,11.617796191247052,0.11100006103515625,-0.03130885181982279,-0.05215008258819598,-0.14365506304693731,0.03935489787054536,-0.09790257281756709,-0.006397592358824866,0.16900014877319336,15.094407523811809,-41.770990607261766,0.04575249022937082,5,0.07249999046325684,0.06850004196166903,0.06200003623962402,-0.10399985313415527,0.7300000190734854,0,0.05828946812438396,1.2857288828337874,5.551000118255615,1.2380890208388917,5.519000053405762,2.500018626552426,5.576000213623047,0.05828946812438396
4999,2019-05-14,5.574999809265137,5.574999809265137,5.489999771118164,5.526000022888184,32902239.0,0.012347891803076605,2.4694044375243287,-0.6282018364327722,54.69796832071633,48.50302530330052,0.0034373909354998844,-0.020958190774543084,-0.025964658824977782,-0.2556006753587523,9.882601247628127,0.08500003814697266,-0.01914612500940649,0.01924977302551234,-0.06379960309687771,0.10229914914790239,-0.02227491503568224,0.06077446108670692,0.09714030265808127,58.598706769565936,0.6575613027851048,0.04152468806119497,5,0.004500150680541992,0.00050020217895419,-0.00449979305267334,-0.17199969291687012,0.5950002670288086,1,0.04896865464860212,1.3125080714860475,5.506999969482422,1.2857288828337874,5.551000118255615,1.2380890208388917,5.519000053405762,0.04896865464860212
5000,2019-05-15,5.573999881744385,5.5980000495910645,5.510000228881836,5.553999900817871,35360824.0,-0.00017935920268374872,1.5882179696648833,0.40816465550797976,56.01372177278617,50.01728967222679,-0.0064286096587844455,-0.024025392270239365,-0.017097598491180754,-0.24830777412393967,8.299828123766337,0.08799982070922852,-0.013805144252417634,0.02004985809326154,-0.059537072271573344,0.09963678845809643,-0.0197436070891559,0.05984332327567898,0.09435742397308378,78.44822625066799,18.433340968676667,0.039793465182417435,5,-0.011499881744384766,-0.008499860763549805,0.013500094413757324,-0.16849970817565918,0.6160001754760742,2,0.05669178174476741,2.4694044375243287,5.574999809265137,1.3125080714860475,5.506999969482422,1.2857288828337874,5.551000118255615,0.05669178174476741
5001,2019-05-16,5.5900001525878915,5.60699987411499,5.547999858856201,5.573999881744385,26626819.0,0.002870518690879287,1.3600141144606464,0.800014305128433,54.609932076084306,51.352178321075165,-0.022787222122298445,-0.04144153997410349,-0.024560222150575406,-0.25779427136746946,6.971550594037332,0.05900001525878906,-0.003390087326200053,0.03560011386871409,-0.044729137415596476,0.11592936515302465,-0.004564511773440749,0.07576473951086893,0.07465000304794245,86.29055516887404,28.556052899315965,0.040164625642155186,5,-0.027500152587891513,-0.024500131607056552,0.0014998912811270415,-0.18449997901916593,0.6419997215270987,3,0.07173524363904349,1.5882179696648833,5.573999881744385,2.4694044375243287,5.574999809265137,1.3125080714860475,5.506999969482422,0.07173524363904349
5002,2019-05-17,5.629000186920166,5.662000179290772,5.580999851226807,5.63100004196167,34711336.0,0.006976750137335674,1.5312551222637374,-0.12498882431827647,53.956846255243256,52.62313791521719,-0.06309188811028132,-0.07217046624992651,-0.05516711321971535,-0.2899556877037366,7.429655089583195,0.08100032806396573,-0.004799676643729711,0.06700015068054199,-0.011230277361207186,0.14523057872229117,0.027884936659667403,0.10611536470141658,-0.14600038528442383,81.5642889680356,26.794370951270665,0.039115214020874756,5,-0.05650019645690918,-0.06500029563903809,-0.03400015830993652,-0.22350001335144043,0.5959997177124015,4,0.07834428319365516,1.3600141144606464,5.5900001525878915,1.5882179696648833,5.573999881744385,2.4694044375243287,5.574999809265137,0.07834428319365516
5003,2019-05-20,5.690000057220459,5.7189998626708975,5.63100004196167,5.638999938964844,30217861.0,0.010836714918225798,-1.6268637596167952,-25.50190748688603,61.70940811878376,54.00411838741651,-0.11607528888320484,-0.1263374854395911,-0.10914861264090714,-0.34548112221166516,7.393905650591207,0.08999967575073153,0.0028390179213833022,0.11955001354217565,0.025132194340933722,0.21396783274341757,0.07234110394155469,0.1667589231427966,-0.20342024803161607,87.33633456047743,32.6336476041031,0.04720890960062116,5,-0.08900022506713867,-0.122500181198121,-0.09200000762939453,-0.2844998836517334,0.5110001564025888,0,0.06854127637322183,1.5312551222637374,5.629000186920166,1.3600141144606464,5.5900001525878915,1.5882179696648833,5.573999881744385,0.06854127637322183
5004,2019-05-21,5.7709999084472665,5.795000076293945,5.679999828338622,5.703999996185303,38441312.0,0.01423547458914709,1.0000000000000155,1.3137207236688502,61.37930921085086,55.318713588735726,-0.19062807670119675,-0.19812043790070266,-0.18539691078240228,-0.4208631565449723,7.939259798203947,0.11500024795532315,0.011576948888608385,0.18824987411499094,0.0605382772928893,0.3159614709370926,0.12439407570393968,0.2521056725260422,-0.2751232971191415,91.5788839662168,40.84599245439014,0.06385579841105103,5,-0.13199996948242276,-0.1654999256134042,-0.16149985790252774,-0.3654997348785409,0.3039999008178711,1,0.08074858560065756,-1.6268637596167952,5.690000057220459,1.5312551222637374,5.629000186920166,1.3600141144606464,5.5900001525878915,0.08074858560065756
5005,2019-05-22,5.76200008392334,5.7880001068115225,5.730000019073486,5.75,19216107.0,-0.0015594913648765418,-1.2307706415287778,0.17910596474246965,67.5521783859738,56.80782417585986,-0.17038761029216332,-0.17916828709543164,-0.17107187392315115,-0.40684756883837103,8.442559906540392,0.05800008773803622,0.023590400067260653,0.1671000480651852,0.0201394258476153,0.3140606702827551,0.09361973695640025,0.24058035917397014,-0.24817606469726528,86.63969096346118,33.908573189721054,0.0734803111087848,5,-0.1230001449584961,-0.15650010108947754,-0.14374995231628418,-0.35649991035461426,0.32200002670288175,2,0.07080874460744524,1.0000000000000155,5.7709999084472665,-1.6268637596167952,5.690000057220459,1.5312551222637374,5.629000186920166,0.07080874460744524
5006,2019-05-23,5.679999828338622,5.776000022888184,5.665999889373778,5.754000186920166,26449963.0,-0.014231213882399674,-1.1568603618343962,-6.166653421282757,57.191197804130525,57.26946184959089,-0.07056891056098546,-0.08780850845687116,-0.08381574627738342,-0.31805398983199407,8.313345559310198,0.11000013351440519,0.026655162998658,0.07629981040954537,-0.0688086171062654,0.22140823792535613,0.003745596651639538,0.1488540241674512,-0.14930524568847492,46.26162289350681,-6.387365746751996,0.07255421375790558,5,-0.04099988937377841,-0.07449984550475985,-0.0562497377395621,-0.2744996547698966,0.46000003814697443,3,0.08978877540406716,-1.2307706415287778,5.76200008392334,1.0000000000000155,5.7709999084472665,-1.6268637596167952,5.690000057220459,0.08978877540406716
5007,2019-05-24,5.789000034332275,5.795000076293945,5.682000160217285,5.699999809265138,28948451.0,0.019190177691525534,1.2376152549654649,-1.2026999162316896,67.11710776434523,59.35862996765714,-0.15897656885056222,-0.1866077515280864,-0.1874101680419713,-0.41949421039677226,8.82881123326097,0.11500024795532315,0.034720143539888504,0.172750020027161,0.009308265184372999,0.336191774869949,0.091029142605767,0.254470897448555,-0.24244712206350005,96.34143859414479,39.5685536063583,0.08172087742139383,5,-0.1465001106262207,-0.18350005149841309,-0.16949987411499023,-0.3834998607635498,0.33699989318847745,4,0.0765244147789701,-1.1568603618343962,5.679999828338622,-1.2307706415287778,5.76200008392334,1.0000000000000155,5.7709999084472665,0.0765244147789701
5008,2019-05-27,5.7709999084472665,5.823999881744385,5.734000205993652,5.777999877929688,21894811.0,-0.0031093670371837856,-1.2222313796594515,-0.07865114360263034,63.14148627703983,60.296798629470864,-0.11129356114193989,-0.16227861836757196,-0.1637151076442187,-0.39460070381136614,9.697949338622553,0.08999967575073242,0.04492113447784618,0.14544990062713747,-0.031142943874415963,0.3220427451286909,0.05715347837636031,0.23374632287791464,-0.20954016633698114,66.45571148332654,9.337736917339072,0.08829642225077673,5,-0.10399985313415616,-0.15100002288818448,-0.17699992656707852,-0.3654997348785409,0.4890003204345694,0,0.07866920869653127,1.2376152549654649,5.789000034332275,-1.1568603618343962,5.679999828338622,-1.2307706415287778,5.76200008392334,0.07866920869653127
5009,2019-05-28,5.7709999084472665,5.771999835968018,5.709000110626222,5.763999938964844,34822225.0,0.0,13.000211931757777,-1.0000000000001268,65.80222946278974,61.384410595026814,-0.09003530597998388,-0.15295109938474027,-0.15796722708762712,-0.3876692721314816,10.471055714803478,0.06299972534179599,0.05485814357940377,0.13454990386962962,-0.049923670309974355,0.3190234780492336,0.04231311677982763,0.2267866909594316,-0.1885369551662528,66.45571148332654,7.142531880657977,0.09223678708980215,5,-0.08500003814697354,-0.1269998550415048,-0.20049989223480313,-0.3654997348785409,0.637000083923339,1,0.0745105375147157,-1.2222313796594515,5.7709999084472665,1.2376152549654649,5.789000034332275,-1.1568603618343962,5.679999828338622,0.0745105375147157
5010,2019-05-29,5.638999938964844,5.7170000076293945,5.61899995803833,5.710999965667725,25936220.0,-0.02287298069251542,1.33333144112488,-10.285762942777987,58.67050708709159,61.83558559624984,0.05828370932504079,-0.022083354995940496,-0.02105443274305241,-0.250552778240305,10.151032245887775,0.15199995040893644,0.06933579596577033,0.0025499343872068536,-0.18192363979239712,0.18702350856681083,-0.08968685270259513,0.09478672147700884,-0.037214031406760384,9.7560918877176,-53.30681456954477,0.09223678708980215,5,0.06349992752075195,0.005000114440917969,-0.06849992275238037,-0.23349976539611816,0.8080000877380371,2,0.07731865136007277,13.000211931757777,5.7709999084472665,-1.2222313796594515,5.7709999084472665,1.2376152549654649,5.789000034332275,0.07731865136007277
5011,2019-05-30,5.557000160217285,5.65500020980835,5.526000022888184,5.627999782562256,24471917.0,-0.014541546308761144,1.0639951172061264,0.9861055001821253,50.40431543994649,61.440859950105754,0.15098818518631774,0.06149408400977485,0.06410394485179438,-0.16382941623417224,9.623743936814178,0.12900018692016602,0.073240290308906,-0.07844984531402588,-0.2644905112166409,0.10759082058858915,-0.1714701782653334,0.014570487637281637,0.2669997215270996,10.402735574469038,-53.94465646592245,0.09302033295130739,5,0.11799979209899902,0.08699989318847656,0.012749791145324707,-0.15149998664855957,0.8429999351501474,3,0.09483533115254228,1.33333144112488,5.638999938964844,13.000211931757777,5.7709999084472665,-1.2222313796594515,5.7709999084472665,0.09483533115254228
5012,2019-05-31,5.570000171661377,5.572999954223633,5.47599983215332,5.52899980545044,29605704.0,0.0023393937500955087,3.127670799261409,-0.577473018260933,54.43039417869657,60.6320806234294,0.14386816859427842,0.04903941002763723,0.05376948801349357,-0.17233357750365919,9.491647798268824,0.0970001220703125,0.07727222407733603,-0.06419985294342023,-0.2517149477975984,0.12331524191075793,-0.15795740037050887,0.029557694483668406,0.248039712905884,27.01158796342605,-41.766309868896684,0.09375754742708896,5,0.07999968528747559,0.07999968528747559,-0.004250168800354004,-0.16449999809265137,0.8399996757507315,4,0.10233387383437087,1.0639951172061264,5.557000160217285,1.33333144112488,5.638999938964844,13.000211931757777,5.7709999084472665,0.10233387383437087
5013,2019-06-03,5.613999843597412,5.630000114440918,5.544000148773193,5.559999942779541,21408802.0,0.007899402258530142,-1.0000110893021503,1.3170589877186738,52.838431281637305,59.68309418685012,0.09829042796717147,0.009711882772190705,0.012227893159616698,-0.21134429343564953,10.092657302804167,0.08599996566772461,0.08297741361823263,-0.022850179672241566,-0.20748547375812976,0.16178511441364662,-0.11516782671518566,0.06946746737070253,0.1903584388732913,46.62162488703309,-22.475429979705098,0.09231764704294412,6,0.03600001335144043,0.03600001335144043,-0.051999807357788974,-0.2004997730255127,0.7950000762939453,0,0.0912005874932933,3.127670799261409,5.570000171661377,1.0639951172061264,5.557000160217285,1.33333144112488,5.638999938964844,0.0912005874932933
5014,2019-06-04,5.709000110626222,5.71999979019165,5.605000019073486,5.624000072479248,27464020.0,0.016922028798621147,1.1495405402996515,1.574077671617557,58.64277881842093,58.69316090156646,-0.007184962879088985,-0.08101488362797493,-0.08032026306336348,-0.3021257079173809,9.77575356672043,0.11499977111816406,0.0893058246681866,0.0668000936508184,-0.11977405696512466,0.2533742442667615,-0.02648698165715313,0.16008716895878994,0.08222383383178666,95.49193382906202,26.43853129055033,0.09328707530797148,6,-0.05900025367736905,-0.05900025367736905,-0.15200018882751554,-0.2625000476837167,0.7170000076293936,1,0.09651429454871296,-1.0000110893021503,5.613999843597412,3.127670799261409,5.570000171661377,1.0639951172061264,5.557000160217285,0.09651429454871296
5015,2019-06-05,5.72599983215332,5.776999950408936,5.677999973297119,5.736999988555907,23306422.0,0.0029777055872632907,1.1758217573791565,-0.1294135466570807,58.69563626696058,58.8603207307698,-0.033333750940643725,-0.09085922300432614,-0.09636062286427727,-0.3139665332401176,10.337129114633658,0.0989999771118173,0.0861269129294353,0.07629983425140363,-0.11112711474770176,0.263726783250509,-0.017413640248149065,0.17001330875095633,0.05261514781250032,83.05644577444795,15.514906436281592,0.09371347449955271,6,-0.07599997520446777,-0.07599997520446777,-0.17724990844726562,-0.27449965476989746,0.7840003967285156,2,0.11910586451428729,1.1495405402996515,5.709000110626222,-1.0000110893021503,5.613999843597412,3.127670799261409,5.570000171661377,0.11910586451428729
5016,2019-06-06,5.806000232696532,5.8460001945495605,5.745999813079834,5.769000053405763,27360696.0,0.013971429075841701,-1.4096285870220895,-3.3636048376610406,60.753344812961544,58.153235958393836,-0.10457899165198103,-0.15626777983833673,-0.17400094114912878,-0.38845014016119084,11.313761595078637,0.12000036239624023,0.07888433187195876,0.14195022583007688,-0.04728141918828843,0.3311818708484422,0.047334403320894225,0.23656604833925954,-0.330000400543212,89.18921008780215,22.453938153084025,0.09461582250918267,6,-0.14500021934509189,-0.14500021934509189,-0.25450026988983065,-0.35050010681152255,0.6449999809265154,3,0.11040299144263788,1.1758217573791565,5.72599983215332,1.1495405402996515,5.709000110626222,-1.0000110893021503,5.613999843597412,0.11040299144263788
5017,2019-06-07,5.890999794006348,5.938000202178955,5.793000221252441,5.806000232696532,30024324.0,0.014639951412874552,-1.6126220557343105,2.297274308911791,61.8653967517636,58.01144823336314,-0.1939882510225841,-0.22608066659898007,-0.2582475758578733,-0.46754229949611137,12.58609234102227,0.14499998092651367,0.07069253477746695,0.20994980335235613,0.003202124383608229,0.41669748232110404,0.10657596386798218,0.3133236428367301,-0.4075999546051028,88.07096400969165,22.95258564492562,0.10337383948437395,6,-0.18399977684020996,-0.18399977684020996,-0.3302497863769531,-0.4354996681213379,0.6010003089904785,4,0.08640304178570068,-1.4096285870220895,5.806000232696532,1.1758217573791565,5.72599983215332,1.1495405402996515,5.709000110626222,0.08640304178570068
5018,2019-06-10,5.828000068664551,5.9000000953674325,5.800000190734862,5.894999980926514,18491042.0,-0.010694233159860955,1.5973953592063326,-0.7882383300515465,53.43788861675724,56.63763258380398,-0.1363962841734141,-0.14524622570358137,-0.19559832027094082,-0.39890960741442427,13.461919862435362,0.09999990463257014,0.07347253909674922,0.13090007305145246,-0.06867090125346564,0.33047104735637056,0.031114585898993852,0.23068556020391107,-0.3264162147521974,66.96694503631406,4.98101603325604,0.09978548715245897,6,-0.12100005149841309,-0.12100005149841309,-0.2552499771118164,-0.36350011825561523,0.623000144958497,0,0.09986269250009117,-1.6126220557343105,5.890999794006348,-1.4096285870220895,5.806000232696532,1.1758217573791565,5.72599983215332,0.09986269250009117
5019,2019-06-11,5.8480000495910645,5.873000144958496,5.802999973297119,5.815000057220459,20431988.0,0.003431705677912955,-1.4561394702939652,-0.49253784455088284,55.11904755146862,56.243025968734756,-0.16128610923304088,-0.15151321135015294,-0.2148209221259867,-0.41345441034951946,14.385078191401712,0.07000017166137695,0.05963992165969678,0.13725004196166957,-0.06449061474613682,0.33899069866947595,0.03637971360776593,0.2381203703155732,-0.32895954174804665,65.38458716942375,6.247974717497108,0.1008703283539033,6,-0.14100003242492676,-0.14100003242492676,-0.2752499580383301,-0.3835000991821289,0.6649999618530282,1,0.09593020956617848,1.5973953592063326,5.828000068664551,-1.6126220557343105,5.890999794006348,-1.4096285870220895,5.806000232696532,0.09593020956617848
5020,2019-06-12,5.889999866485597,5.9130001068115225,5.827000141143799,5.8480000495910645,22823033.0,0.007181911172772448,-1.0476271571298608,1.2727220183221377,63.12501490117549,57.65643701998243,-0.18320307626849086,-0.17773798481596526,-0.2561195771728615,-0.4507852114905555,15.833360552046106,0.08599996566772372,0.05127233547762966,0.16344985961914116,-0.042646058343875914,0.36954577758215823,0.06040190063763262,0.2664978186006497,-0.35420097086914115,74.99987582390884,13.646644504811157,0.10304795898150841,6,-0.1829998493194589,-0.1829998493194589,-0.3172497749328622,-0.4174997806549081,0.6690001487731925,2,0.09100174260102922,-1.4561394702939652,5.8480000495910645,1.5973953592063326,5.828000068664551,-1.6126220557343105,5.890999794006348,0.09100174260102922
5021,2019-06-13,5.991000175476074,5.997000217437744,5.9070000648498535,5.945000171661378,35580696.0,0.017147760828514658,2.1034488428495086,1.0952429609445515,62.752544789315465,58.58112042116231,-0.24156998854719092,-0.2605126543673313,-0.35374769096897474,-0.5445337964718853,17.70342477182178,0.10700035095214755,0.043536899604204926,0.24440016746521032,0.017287057129053096,0.47151327780136754,0.1308436122971317,0.3579567226332889,-0.4391132275971188,97.05880290496683,38.473560051664506,0.11355655516807873,6,-0.22049999237060547,-0.254500150680542,-0.41150009632110596,-0.5185000896453857,0.29699993133544833,3,0.08662995129432116,-1.0476271571298608,5.889999866485597,-1.4561394702939652,5.8480000495910645,1.5973953592063326,5.828000068664551,0.08662995129432116
5022,2019-06-14,6.070000171661378,6.074999809265138,5.973999977111816,5.98199987411499,26518155.0,0.0131864453132029,1.0612300506033283,1.913049788014859,67.52640914454884,60.213117961485814,-0.2706477813952848,-0.3212507374037301,-0.428484684495813,-0.615557459465081,19.067875252608346,0.1009998321533212,0.05311597559917658,0.30135016441345286,0.039357544263189936,0.5633427845637158,0.1703538543383214,0.4323464744885843,-0.4914064276088954,98.1819474403346,38.91544130262791,0.1309963100751316,6,-0.23000025749206632,-0.2945003509521493,-0.48750019073486417,-0.5875000953674325,0.2029995918273917,4,0.06276771518729451,2.1034488428495086,5.991000175476074,-1.0476271571298608,5.889999866485597,-1.4561394702939652,5.8480000495910645,0.06276771518729451
5023,2019-06-17,6.079999923706055,6.0920000076293945,6.052000045776367,6.079999923706055,22952429.0,0.0016474055620891992,2.333306842565366,0.0,67.90268753038936,61.24199670726008,-0.23199014645053406,-0.3167758519207986,-0.43553253745988574,-0.6168030675975977,19.812155921749092,0.039999961853027344,0.07864719292986866,0.2918499231338503,-0.0016547053094972952,0.5853545515771978,0.1450976089121765,0.43860223735552406,-0.46169369443656016,95.84772231911127,35.9419041983866,0.14675231422167367,6,-0.19499993324279785,-0.29600000381469727,-0.497499942779541,-0.5844998359680176,0.194000244140625,0,0.06776318823366645,1.0612300506033283,6.070000171661378,2.1034488428495086,5.991000175476074,-1.0476271571298608,5.889999866485597,0.06776318823366645
5024,2019-06-18,6.236999988555907,6.339000225067139,6.071000099182129,6.0929999351501465,51692546.0,0.025822379411174934,-1.8510693342531908,100.0,83.67120969097374,64.01706042103932,-0.3422033744511781,-0.4606943753001511,-0.5872763936509644,-0.7647816559214453,20.167720233252552,0.26800012588500977,0.10697758341854868,0.4255499839782706,0.07028789386837975,0.7808120740881614,0.24791893892332517,0.603181029033216,-0.571324381450423,80.07808207185694,13.257413144075926,0.1776310450549456,6,-0.194499969482421,-0.3294999599456778,-0.6595000028610221,-0.7365000247955313,0.09299993515014737,1,0.03431140379345887,2.333306842565366,6.079999923706055,1.0612300506033283,6.070000171661378,2.1034488428495086,5.991000175476074,0.03431140379345887
5025,2019-06-19,6.170000076293945,6.230000019073486,6.126999855041504,6.230000019073486,32014373.0,-0.010742330028042035,2.4333420753562374,-0.4166661147720149,85.10884787733538,66.72322742819196,-0.22976045701339842,-0.3811000956006225,-0.515658194971504,-0.6892498876679394,20.542499681970966,0.11000013351440341,0.135595419612887,0.33815007209777814,-0.05044866148231808,0.7267488056778744,0.14385070530773003,0.5324494388878263,-0.4235255150330621,60.879609700100445,-12.537328330570475,0.19429936679004822,6,-0.10399985313415527,-0.2625000476837158,-0.5925000905990601,-0.6665000915527344,0.07700014114379883,2,0.055591560925259076,-1.8510693342531908,6.236999988555907,2.333306842565366,6.079999923706055,1.0612300506033283,6.070000171661378,0.055591560925259076
5026,2019-06-20,6.190000057220459,6.254000186920166,6.160999774932861,6.228000164031982,30410677.0,0.0032414879544906405,1.0666723180604416,0.6333357175213981,85.22729982031899,69.31899443580923,-0.21183890049038023,-0.3804383714969406,-0.5301319976274836,-0.7000680183872685,22.036263015143852,0.09300041198730469,0.15485086425780725,0.33265004158019984,-0.0801709614721915,0.7454710446325912,0.12623954005400417,0.5390605431063955,-0.37242241630282535,59.178063937940664,-19.278163394320103,0.20641050152619564,6,-0.12049984931945801,-0.2825000286102295,-0.6260000467300415,-0.686500072479248,0.019999980926513672,3,0.05961227053752638,2.4333420753562374,6.170000076293945,-1.8510693342531908,6.236999988555907,2.333306842565366,6.079999923706055,0.05961227053752638
5027,2019-06-21,6.23199987411499,6.236999988555907,6.171000003814697,6.190000057220459,59611230.0,0.0067851076746825445,1.5384587169424286,-1.105255232645686,85.19365143502037,72.84741252672735,-0.22392960565101294,-0.4084916564520533,-0.5654878414159175,-0.7337939809282439,23.396607748030316,0.06599998474121005,0.17674387427772853,0.35249986648559606,-0.09125894929602829,0.7962586822672204,0.13062045859478388,0.5743792743764082,-0.35185152309941614,62.71767104237866,-18.94893031185756,0.2218794078908123,6,-0.16099977493286133,-0.32449984550476074,-0.6679998636245728,-0.7234997749328613,0.01399993896484375,4,0.008985916852972453,1.0666723180604416,6.190000057220459,2.4333420753562374,6.170000076293945,-1.8510693342531908,6.236999988555907,0.008985916852972453
5028,2019-06-24,6.2249999046325675,6.264999866485597,6.188000202178955,6.21999979019165,24225507.0,-0.0011232300423331676,-1.2318972785448972,0.11905086285193163,82.65825581198827,75.90732455567398,-0.17287237393929722,-0.38550000245763805,-0.5523040702205746,-0.7183491282245669,24.55028096844484,0.07699966430664151,0.19272596670862718,0.32279989719390745,-0.14346658833452608,0.789066382722341,0.08966665442969024,0.5559331399581247,-0.289789328730806,57.46258698270721,-21.527601529942885,0.23313324276421693,6,-0.14199972152709872,-0.317499876022338,-0.6567499637603751,-0.7164998054504386,-0.055999755859375,0,0.0077108208179217375,1.5384587169424286,6.23199987411499,1.0666723180604416,6.190000057220459,2.4333420753562374,6.170000076293945,0.0077108208179217375
5029,2019-06-25,6.201000213623048,6.256999969482423,6.190000057220459,6.21999979019165,19571649.0,-0.0038553721087866144,-2.268297221543837,-3.7998283425524715,79.79930933309737,77.76002393699864,-0.10452575892877647,-0.34533977683885997,-0.5212081082586497,-0.686469319084682,26.17602398652053,0.06699991226196378,0.20237399710788218,0.2773001909255992,-0.2029396949365747,0.7575400767877731,0.03718024799451225,0.5174201338566862,-0.21733487982144073,53.62344380059946,-23.825763899211978,0.24011994293108702,6,-0.07800006866455167,-0.29350018501281827,-0.6167503595352182,-0.6865000724792489,-0.0020003318786629976,1,0.011772287003515514,-1.2318972785448972,6.2249999046325675,1.5384587169424286,6.23199987411499,1.0666723180604416,6.190000057220459,0.011772287003515514
5030,2019-06-26,6.074999809265138,6.198999881744385,6.074999809265138,6.198999881744385,30049057.0,-0.020319367846673875,-1.0000000000000144,6.5264650520770555,65.95491705681962,78.11584307783244,0.05640857281858125,-0.19499823038813524,-0.3883654077706078,-0.5517086405152689,28.62580949892952,0.12600040435791016,0.224728897623093,0.12949979305267423,-0.3356717873491606,0.594671373454509,-0.10308599714824318,0.36208558325359164,-0.04869428851166635,0.0,-72.8261745874367,0.23258579020091755,6,0.08150029182433993,-0.16749978065490811,-0.4527498483657846,-0.5074996948242196,0.16499996185302646,2,0.04197532879787258,-2.268297221543837,6.201000213623048,-1.2318972785448972,6.2249999046325675,1.5384587169424286,6.23199987411499,0.04197532879787258
5031,2019-06-27,6.084000110626222,6.105999946594237,6.03000020980835,6.076000213623048,20464685.0,0.0014815311347593507,1.9230910308022673,-0.0645152607028734,62.58151151838818,77.56641000825903,0.06927235983893887,-0.17127398302092178,-0.3893428465772155,-0.5520309344250585,30.14353179520296,0.07599973678588778,0.2465174441494815,0.11215009689331179,-0.31880735293503193,0.5431075467216555,-0.10332862802085963,0.3276288218074832,0.2550001144409171,22.978714769799208,-45.93960803689001,0.2154787249141718,6,0.10050010681152255,-0.1765000820159921,-0.46175014972686856,-0.4895000457763681,0.11399984359741122,3,0.026791601552871303,-1.0000000000000144,6.074999809265138,-2.268297221543837,6.201000213623048,-1.2318972785448972,6.2249999046325675,0.026791601552871303
5032,2019-06-28,6.139999866485597,6.1560001373291025,6.045000076293945,6.0879998207092285,28030903.0,0.009204430447258938,1.6428401130777006,6.500089408118368,70.52630918507889,77.85792352544675,0.02709567509243893,-0.19223738895399212,-0.43315087240666106,-0.5987792709972917,31.356046767986502,0.11100006103515714,0.26120153783418765,0.1396498680114755,-0.25311003768288476,0.5324097737058358,-0.05673008483570463,0.3360298208586556,0.19282035827636612,46.80843292819045,-21.433192751274824,0.19637995284718004,6,0.04450035095214755,-0.2324998378753671,-0.5177499055862436,-0.5344998836517343,-0.015999794006349433,4,0.011400679671584868,1.9230910308022673,6.084000110626222,-1.0000000000000144,6.074999809265138,-2.268297221543837,6.201000213623048,0.011400679671584868
5033,2019-07-01,6.125999927520753,6.191999912261963,6.056000232696532,6.190999984741211,24135859.0,-0.002280120402161634,3.0596972435929635,-1.2499999999999616,68.43501225611111,76.16501269935091,0.05398389964464734,-0.14536595379564954,-0.40828897481544235,-0.5756750746134083,33.43019126418009,0.13599967956543058,0.270270569947602,0.10004992485046493,-0.2512337032230212,0.45133355292395105,-0.07559188918627857,0.27569173888720844,0.2007638969421377,42.29066931623182,-25.22541637917974,0.1756418140367431,7,0.021500110626219815,-0.21849989891052335,-0.5019999742507943,-0.5204999446868905,0.00799989700317294,0,0.019588620140197355,1.6428401130777006,6.139999866485597,1.9230910308022673,6.084000110626222,-1.0000000000000144,6.074999809265138,0.019588620140197355
5034,2019-07-02,6.260000228881836,6.265999794006348,6.124000072479247,6.127999782562256,29405744.0,0.021874029210985357,-1.0285693849816457,-2.0307743095037507,71.86762868259399,74.69376612215743,-0.08539042931454599,-0.2487222987391995,-0.5297752299942182,-0.6988691926561756,36.2273999741962,0.1419997215271005,0.27179666046867546,0.2065002202987669,-0.12604755473554263,0.5390479953330765,0.040226332781612584,0.37277410781592124,0.06082832328796339,97.45780690889767,29.612403616807356,0.16627388751715458,7,-0.1120002269744873,-0.35250020027160645,-0.6165002584457397,-0.6400003433227539,-0.12600040435791016,1,-0.014536753479464037,3.0596972435929635,6.125999927520753,1.6428401130777006,6.139999866485597,1.9230910308022673,6.084000110626222,-0.014536753479464037
5035,2019-07-03,6.4079999923706055,6.4130001068115225,6.285999774932861,6.2940001487731925,43000790.0,0.023642133878197136,1.0483912523505516,0.8636322586471665,73.34826320139953,73.37387316449971,-0.21912264785867297,-0.36154519544391484,-0.6630897357155012,-0.8346134447166591,38.85442826327604,0.1529998779296866,0.27669640247655636,0.320399975776672,-0.010611478866374036,0.651411430419718,0.15489424845514854,0.4859057030981955,-0.37799978256225586,98.69448674006415,33.11738923893026,0.16550572732152322,7,-0.18649983406066895,-0.4635000228881836,-0.7430000305175781,-0.7880001068115234,-0.2680001258850089,2,-0.032615497951787975,-1.0285693849816457,6.260000228881836,3.0596972435929635,6.125999927520753,1.6428401130777006,6.139999866485597,-0.032615497951787975
5036,2019-07-04,6.447000026702881,6.453999996185303,6.369999885559082,6.4060001373291025,24296129.0,0.006086147687064392,2.054559010949949,0.35964864582243006,72.09847557396574,71.91885362438252,-0.24343304601305427,-0.36897861571673296,-0.6861649857587606,-0.8616135096942239,41.079191378184795,0.0840001106262207,0.2532909445984517,0.32735002040863037,-0.01285940794790541,0.6675594487651662,0.15724530623036248,0.49745473458689826,-0.4093398189544679,98.28851568374847,35.31406713605124,0.1701047141782681,7,-0.2049999237060547,-0.48200011253356934,-0.7737500667572021,-0.8270001411437988,-0.41100025177001953,3,-0.03210799670037856,1.0483912523505516,6.4079999923706055,-1.0285693849816457,6.260000228881836,3.0596972435929635,6.125999927520753,-0.03210799670037856
5037,2019-07-05,6.4000000953674325,6.485000133514403,6.376999855041504,6.438000202178955,25272739.0,-0.0072902018211228325,-1.5714172182422785,-0.9268343742367662,67.97754043070739,70.28766302646241,-0.1900856953816259,-0.2971241699528937,-0.624554165622933,-0.8036911812797927,42.76922995229746,0.1080002784728995,0.23246555905979527,0.2549000740051275,-0.08941858178749573,0.5992187297977507,0.08274074610881588,0.4270594019014391,-0.3456862960815439,80.18646671364685,20.487482558781856,0.17215932789631164,7,-0.14249992370605558,-0.4195001125335702,-0.7405000925064096,-0.7800002098083505,-0.3359999656677255,4,-0.03156252158340045,2.054559010949949,6.447000026702881,1.0483912523505516,6.4079999923706055,-1.0285693849816457,6.260000228881836,-0.03156252158340045
5038,2019-07-08,6.4099998474121085,6.434000015258789,6.364999771118164,6.4070000648498535,19367692.0,0.001562461233698187,1.7058856528446542,-0.07894142448424289,61.64198941972806,68.27018303608804,-0.19118905581958678,-0.2754065886313599,-0.6210407660769208,-0.8028869125298117,44.496448066932615,0.069000244140625,0.2097561826354717,0.2357998371124257,-0.09373610459625148,0.5653357788211029,0.0710318662580871,0.4005678079667643,-0.32984486807250857,79.2243009911871,21.190077930762826,0.16476797085433872,7,-0.15249967575073153,-0.39549970626830966,-0.759999990463256,-0.7899999618530265,-0.3319997787475577,0,-0.04461775066162088,-1.5714172182422785,6.4000000953674325,2.054559010949949,6.447000026702881,1.0483912523505516,6.4079999923706055,-0.04461775066162088
5039,2019-07-09,6.408999919891357,6.4679999351501465,6.388000011444093,6.4099998474121085,23020992.0,-0.0001559949367478941,-2.720948800692085,-0.333333333333136,67.65140293751611,68.45868146727655,-0.17610038860598642,-0.2426645529938618,-0.6052290787321795,-0.790915222611714,46.36503444822539,0.0799999237060538,0.18354785504336935,0.20674991607666016,-0.1006362599038999,0.5141360920572202,0.05305682808638057,0.36044300406693974,-0.30455423130126924,61.80900669487775,3.963905471986962,0.15369308799027992,7,-0.15149974822998047,-0.3639998435974121,-0.7590000629425049,-0.7890000343322754,-0.40000009536743164,1,-0.042908425464934785,1.7058856528446542,6.4099998474121085,-1.5714172182422785,6.4000000953674325,2.054559010949949,6.447000026702881,-0.042908425464934785
5040,2019-07-10,6.426000118255615,6.4730000495910645,6.36899995803833,6.4000000953674325,27857731.0,0.0026525508779451368,-1.36363045245191,-26.001907486908234,67.50742847440374,69.00600557350052,-0.154301640826759,-0.2292013145980052,-0.6096870471885794,-0.7971166300049948,47.943013596721535,0.10400009155273438,0.1641403624891229,0.19695010185241735,-0.08848913219303967,0.48238933589787436,0.05423048482968884,0.33966971887514585,-0.2987211629700681,50.83346909905902,-6.560343153695406,0.1427196170227284,7,-0.16100001335144043,-0.3445000648498535,-0.7760002613067627,-0.8060002326965332,-0.14100027084350675,2,-0.045440443255229,-2.720948800692085,6.408999919891357,1.7058856528446542,6.4099998474121085,-1.5714172182422785,6.4000000953674325,-0.045440443255229
5041,2019-07-11,6.510000228881836,6.537000179290772,6.446000099182129,6.4710001945495605,28924495.0,0.013071912399687857,-1.0449404490830483,1.5000000000000513,69.41343042340618,68.88235237775909,-0.1916755440690716,-0.28704244773022847,-0.6779115010812937,-0.8698475972012627,49.12759668163549,0.11100006103515714,0.1511945460451738,0.25500020980834925,-0.03366500692979191,0.5436654265464904,0.11066760143927912,0.3993328181774194,-0.3612580029025576,84.30239166534939,26.442627290677017,0.1443326083690705,7,-0.2135000228881836,-0.3685002326965332,-0.8600003719329834,-0.8900003433227539,-0.1510000228881836,3,-0.05683569115016618,-1.36363045245191,6.426000118255615,-2.720948800692085,6.408999919891357,1.7058856528446542,6.4099998474121085,-0.05683569115016618
5042,2019-07-12,6.451000213623048,6.519999980926514,6.443999767303468,6.519999980926514,22195776.0,-0.009062982055980995,1.202912171827787,-1.7692232451796468,64.71355937149421,68.46885761280166,-0.09378310257294231,-0.20873742342456136,-0.6040764258193905,-0.799519703466129,49.90461395245323,0.07600021362304599,0.16033606827140634,0.17695019245147758,-0.11059448272494343,0.4644948676278986,0.03317785486326663,0.32072253003968854,-0.2711973513788495,50.00013861512428,-7.583117622015614,0.1437723375882106,7,-0.120500087738038,-0.2860000133514413,-0.7900002002716073,-0.8200001716613778,-0.2150001525878915,4,-0.06433117732871874,-1.0449404490830483,6.510000228881836,-1.36363045245191,6.426000118255615,-2.720948800692085,6.408999919891357,-0.06433117732871874
5043,2019-07-15,6.492000102996826,6.519999980926514,6.453000068664551,6.4689998626708975,18687282.0,0.006355586423202331,-1.4363680500767277,-0.33333794047118914,68.53501714487045,68.09856744194349,-0.08650278105298526,-0.22903124670138109,-0.6283628793580558,-0.8289341027097192,50.628750585119676,0.06899976730346591,0.1769434573760167,0.1973500728607176,-0.09069188552673069,0.4853920312481659,0.05332909366699301,0.3413710520544422,-0.2836214553889018,73.21427557745433,14.50511964762611,0.14402097919372436,7,-0.08050012588500977,-0.3234999179840088,-0.7850000858306885,-0.815000057220459,-0.17400026321411133,0,-0.06592728997332375,1.202912171827787,6.451000213623048,-1.0449404490830483,6.510000228881836,-1.36363045245191,6.426000118255615,-0.06592728997332375
5044,2019-07-16,6.451000213623048,6.493000030517577,6.431000232696532,6.47599983215332,25413428.0,-0.006315448047336303,1.1016875181845265,-1.0869285788327172,76.85717905785154,68.48844698154927,-0.01738895125315132,-0.18042758415414895,-0.5721031481756507,-0.7766930564858612,50.18081306461668,0.06199979782104492,0.1833497217771729,0.1456501722335828,-0.14919353454438689,0.44049387901155246,-0.0017716811554020495,0.2930720256225676,-0.2163318434804955,48.80961166205941,-16.610144342791003,0.147421853388985,7,-2.384185799897409e-07,-0.28100013732910245,-0.7440001964569101,-0.7740001678466806,-0.16700029373169034,1,-0.05782051350282169,-1.4363680500767277,6.492000102996826,1.202912171827787,6.451000213623048,-1.0449404490830483,6.510000228881836,-0.05782051350282169
5045,2019-07-17,6.513000011444093,6.552000045776367,6.460000038146973,6.480000019073486,23880561.0,0.00961088137776156,-1.5205497347999894,-1.320019836728548,78.48607545559231,69.19818030172999,-0.07032342681647474,-0.22705433104227524,-0.6169698495529206,-0.8274879990071424,49.80754912723949,0.10099983215331942,0.19673356031434253,0.1904999732971202,-0.11102153802867143,0.49202148462291184,0.03973921763422439,0.341260728960016,-0.2541450965696832,67.76851687651572,-2.8950028435679798,0.15076075566289582,7,-0.05450010299682706,-0.3234999179840097,-0.805999994277955,-0.8359999656677255,-0.28999996185302823,2,-0.07738372271373872,1.1016875181845265,6.451000213623048,-1.4363680500767277,6.492000102996826,1.202912171827787,6.451000213623048,-0.07738372271373872
5046,2019-07-18,6.559000015258789,6.624000072479247,6.489999771118164,6.494999885559082,43360608.0,0.007062798055254005,-2.6216122172820175,1.9393983180648555,78.19652762223717,70.33362332301108,-0.11037230904895967,-0.257178011503175,-0.6431114188590605,-0.861710298715245,49.4342934260006,0.1340003013610831,0.19759247347475384,0.21804997920989955,-0.09429775187456002,0.5303977102943591,0.06187611366766976,0.37422384475212933,-0.2708305872941841,66.32118591723332,-7.0558143721574,0.1561738655422296,7,-0.06450009346008301,-0.2934999465942383,-0.8519999980926514,-0.8819999694824219,-0.22900009155273438,3,-0.041774686264560046,-1.5205497347999894,6.513000011444093,1.1016875181845265,6.451000213623048,-1.4363680500767277,6.492000102996826,-0.041774686264560046
5047,2019-07-19,6.2880001068115225,6.585999965667725,6.2880001068115225,6.573999881744385,56967866.0,-0.04131725992023405,-1.083916736830691,-4.468737427170736,58.10001282692564,69.94007036825525,0.1598830624709917,0.019217706833203785,-0.35602429618138576,-0.5811234567323833,48.166282327892525,0.29799985885620206,0.17824041795653756,-0.05574994087219309,-0.3649737587086257,0.2534738769642395,-0.2103618497904094,0.09886196804602321,0.3359999656677246,0.0,-74.11564828417569,0.15461190891821627,7,0.1679999828338623,0.010999917984009677,-0.5345000028610221,-0.5815000534057608,0.2109999656677246,4,0.011291364181946983,-2.6216122172820175,6.559000015258789,-1.5205497347999894,6.513000011444093,1.1016875181845265,6.451000213623048,0.011291364181946983
5048,2019-07-22,6.2729997634887695,6.2729997634887695,6.1560001373291025,6.21999979019165,33546117.0,-0.0023855507423582445,3.41508245688217,-0.18531473778103763,50.73777190826969,68.06077803167231,0.17143441678023308,0.040051942747819425,-0.32336088709552424,-0.5563344781849882,46.29202708800748,0.1319999694824201,0.15698551515559966,-0.07315027713775635,-0.37922244342120237,0.23292188914568968,-0.22618636027947936,0.07988580600396666,0.3510003089904776,24.999923583778067,-44.25614863396885,0.15303608314172315,7,0.11700034141540527,0.0540003776550293,-0.4652498960494995,-0.5274999141693115,0.2280001640319833,0,-0.005898247066573381,-1.083916736830691,6.2880001068115225,-2.6216122172820175,6.559000015258789,-1.5205497347999894,6.513000011444093,-0.005898247066573381
5049,2019-07-23,6.27400016784668,6.295000076293945,6.2129998207092285,6.2810001373291025,21261571.0,0.00015947782490499662,3.68574931880109,-0.13207496243782546,40.8719491200602,65.10128032563415,0.16681257414298667,0.0472220207544396,-0.3085146002208816,-0.5477603965274973,44.36758738310701,0.0820002555847168,0.14177771246660065,-0.07579987049102765,-0.3762737048264242,0.22467396384436888,-0.22603678765872637,0.07443704667667106,0.33127990722656175,25.21368522833667,-38.65310470602482,0.15023691716769827,7,0.11599993705749512,0.05299997329711914,-0.43950021266937256,-0.5200002193450928,0.3579998016357431,1,0.007013017334861926,3.41508245688217,6.2729997634887695,-1.083916736830691,6.2880001068115225,-2.6216122172820175,6.559000015258789,0.007013017334861926
5050,2019-07-24,6.329999923706055,6.3420000076293945,6.254000186920166,6.254000186920166,25174382.0,0.008925686063313343,-1.3157927758920336,-10.85715258855448,42.2103785427067,62.07871900555644,0.1070171078430775,0.011916730967546307,-0.3476579827624473,-0.5936670248876545,44.036838049419266,0.08799982070922852,0.13571792046017883,-0.032550120353699086,-0.3041834335745559,0.23908319286715773,-0.1683667769641275,0.10326653625672932,0.2573089538574216,37.17944668542086,-21.410663894420928,0.1358166566104285,7,0.06000018119812012,-0.0029997825622558594,-0.3549998998641968,-0.4524998664855957,0.26399993896484286,2,-0.007266983312657849,3.68574931880109,6.27400016784668,3.41508245688217,6.2729997634887695,-1.083916736830691,6.2880001068115225,-0.007266983312657849
5051,2019-07-25,6.247000217437744,6.420000076293945,6.216000080108643,6.333000183105469,27474321.0,-0.013112118051925026,-1.7567522287268147,-1.1315824146866353,40.27954664705177,59.36382870284061,0.1662722889167254,0.11357728774226672,-0.24893464058143788,-0.5007946877973612,44.403922683211235,0.20399999618530273,0.12308044834559961,-0.12369983196258527,-0.3686102840484926,0.12121062012332207,-0.24615505800553894,-0.0012446059196316028,0.32305631051635686,21.162817776052623,-33.26226372258148,0.12245522604295384,7,0.14299988746643066,0.07999992370605469,-0.2602500915527344,-0.36950016021728516,0.432999610900878,3,-0.0038418708198034723,-1.3157927758920336,6.329999923706055,3.68574931880109,6.27400016784668,3.41508245688217,6.2729997634887695,-0.0038418708198034723
5052,2019-07-26,6.210000038146973,6.277999877929688,6.201000213623048,6.277999877929688,23607629.0,-0.0059228714587666875,1.2647013449643882,0.7906961270827083,37.715001388334,55.93938250766989,0.18493989913493802,0.16452592231577157,-0.1975738634127877,-0.4544200172735193,44.44540099525736,0.07699966430664062,0.10747792925664523,-0.16420001983642596,-0.3969263254708588,0.0685262857980069,-0.2805631726536424,-0.04783686701920953,0.34349423418212854,20.454512614512925,-29.559928771351803,0.11636315281721624,7,0.18000006675720215,0.11700010299682617,-0.22149991989135742,-0.33249998092651367,0.47100019454955966,4,0.01932365295039351,-1.7567522287268147,6.247000217437744,-1.3157927758920336,6.329999923706055,3.68574931880109,6.27400016784668,0.01932365295039351
5053,2019-07-29,6.245999813079834,6.27400016784668,6.195000171661378,6.206999778747559,15727468.0,0.005797065170969562,-1.5079663031055761,-0.5735312679690822,40.40046459329549,51.88863645605255,0.1233464957163708,0.14543364649124513,-0.22046514452426447,-0.48185848788955177,44.264508610749346,0.07899999618530185,0.08220215082040472,-0.1342002391815189,-0.34515260733611,0.07675212897307215,-0.239676423258814,-0.028724055104223822,0.29159469384926684,22.666516904413935,-24.787906963724314,0.10547618407729539,7,0.14400029182434082,0.08100032806396484,-0.2567497491836548,-0.368499755859375,0.49200010299682617,0,0.04050596653390892,1.2647013449643882,6.210000038146973,-1.7567522287268147,6.247000217437744,-1.3157927758920336,6.329999923706055,0.04050596653390892
5054,2019-07-30,6.1690001487731925,6.2709999084472665,6.1459999084472665,6.2709999084472665,25286121.0,-0.012327836473096876,1.450986167014903,-2.615376150827174,35.86357937586219,47.152803558304754,0.1744868995868467,0.22689951476727543,-0.13359272728970328,-0.3983189374342908,43.51393759204327,0.125,0.06072461326647183,-0.20664989948272794,-0.4319556023126925,0.0186558033472366,-0.31930275089771065,-0.09399704806774523,0.3533305833719087,8.39424315199548,-37.03687499355317,0.11265285141498231,7,0.21599984169006436,0.15799999237060636,-0.17375004291534335,-0.2915000915527335,0.4959998130798349,1,0.05381743730604116,-1.5079663031055761,6.245999813079834,1.2647013449643882,6.210000038146973,-1.7567522287268147,6.247000217437744,0.05381743730604116
5055,2019-07-31,6.198999881744385,6.198999881744385,6.10699987411499,6.1500000953674325,26898980.0,0.004862981398559008,2.7551187232386143,-0.4803911943863809,31.812825316232576,41.99905885763758,0.10645729941010185,0.19019035363015213,-0.15287741740356608,-0.42125053998399764,41.94187841284378,0.09200000762939453,0.030704496038131524,-0.1662001609802246,-0.404217119172543,0.07181679721209377,-0.2852086400763838,-0.04719168188406542,0.30075100097884633,29.39295469745235,-10.661803110070242,0.1190084790961593,7,0.14750003814697266,0.12800025939941406,-0.18374979496002197,-0.3214998245239258,0.42100000381469727,2,0.0698499912886259,1.450986167014903,6.1690001487731925,-1.5079663031055761,6.245999813079834,1.2647013449643882,6.210000038146973,0.0698499912886259
5056,2019-08-01,6.239999771118164,6.249000072479247,6.139999866485597,6.1560001373291025,22848725.0,0.006613952275514867,1.1372539853209318,1.7142857142857273,37.39541757201268,39.69854827375836,0.017264066491605057,0.14006878318530802,-0.1798214028816858,-0.45448891527431545,40.254519293467006,0.10900020599365057,-0.002950740113310424,-0.11485025882720912,-0.3558738476180663,0.12617332996364805,-0.23536205322263815,0.005661535568219911,0.22833103091640794,77.77771581063669,37.37071764064149,0.12051179439542876,8,0.02350020408630371,0.08700037002563477,-0.20799970626831055,-0.3624997138977051,0.30500030517578125,3,0.05673078598355441,2.7551187232386143,6.198999881744385,1.450986167014903,6.1690001487731925,-1.5079663031055761,6.245999813079834,0.05673078598355441
5057,2019-08-02,6.197999954223633,6.277999877929688,6.130000114440918,6.1500000953674325,41425801.0,-0.006730740133826241,-2.363637841440505,0.5714293823796504,32.45820129724919,37.66748487253386,0.050461340946019284,0.1751387786521903,-0.12747786138445605,-0.40549976811564203,38.4305579780336,0.14799976348877042,-0.04847820194688346,-0.14675006866455043,-0.3965761025255521,0.10307596519645124,-0.27166308559505126,-0.021837051734049595,0.2414243735773729,53.21641992900397,16.258749623093173,0.12491301693050065,8,0.06550002098083496,0.13650012016296387,-0.151999831199646,-0.32049989700317383,0.29199981689453125,4,0.07776700188365293,1.1372539853209318,6.239999771118164,2.7551187232386143,6.198999881744385,1.450986167014903,6.1690001487731925,0.07776700188365293
5058,2019-08-05,6.124000072479247,6.245999813079834,6.085000038146973,6.197999954223633,27976457.0,-0.011939316277980616,-1.1184187823708225,-1.5416687362785209,31.22844033533022,36.59598389645275,0.11298444756362702,0.2388601616411643,-0.043200588296486764,-0.3246782976234721,36.50724072861786,0.16099977493286133,-0.1026266258487869,-0.206449961662293,-0.4727482438145785,0.059848320489992446,-0.3395991027384353,-0.07330082058615073,0.28883029902687696,20.20728844965973,-14.621180016136705,0.13314914107614273,8,0.12849998474121183,0.21600008010864258,-0.07799994945526034,-0.24650001525878817,0.31799983978271573,0,0.09095365016737977,-2.363637841440505,6.197999954223633,1.1372539853209318,6.239999771118164,2.7551187232386143,6.198999881744385,0.09095365016737977
5059,2019-08-06,6.133999824523926,6.186999797821045,6.1040000915527335,6.117000102996826,27614127.0,0.0016328791519151231,-2.860474400345868,-0.2297263336963288,26.86198193372597,34.8906064954549,0.09056061984940733,0.21839918699341698,-0.04259485345925462,-0.32776099071665055,34.342378243389135,0.08299970626831144,-0.12329077866436577,-0.182700204849243,-0.4600889798287007,0.0946885701302147,-0.3213945923389714,-0.04400581735951459,0.24604751364628363,25.388511426806552,-5.055429417708659,0.13869438748972876,8,0.1185002326965332,0.22050023078918457,-0.10649979114532471,-0.2564997673034668,0.4790000915527344,1,0.0984675756164719,-1.1184187823708225,6.124000072479247,-2.363637841440505,6.197999954223633,1.1372539853209318,6.239999771118164,0.0984675756164719
5060,2019-08-07,6.133999824523926,6.184000015258789,6.09499979019165,6.125999927520753,23219820.0,0.0,-1.542857337484077,0.47058988527665807,22.50964779383837,32.9161732895423,0.06686584873447199,0.20596135603568833,-0.027515299810937144,-0.32048629772948267,32.28495866467811,0.08900022506713867,-0.13480957602839005,-0.16810019016265887,-0.45192970761696927,0.11572932729165153,-0.3100149488898145,-0.026185431435503226,0.21654278364395996,25.388511426806552,-0.4958342391852675,0.14191475872715528,8,0.0475001335144043,0.22050023078918457,-0.10624980926513672,-0.2564997673034668,0.45800018310546875,2,0.08656670239965547,-2.860474400345868,6.133999824523926,-1.1184187823708225,6.124000072479247,-2.363637841440505,6.197999954223633,0.08656670239965547
5061,2019-08-08,6.139999866485597,6.186999797821045,6.10699987411499,6.171000003814697,38764226.0,0.000978161417234169,1.5396911898274297,-3.875067056089012,35.433016911797424,32.66261945881601,0.049273246285807204,0.18005190451874054,-0.015411656985231836,-0.3195499884615227,29.854913292097645,0.07999992370605469,-0.1380062753282978,-0.14360013008117622,-0.4184647366452978,0.13126447648294537,-0.2810324333632366,-0.006167826799115872,0.18398848468019757,28.4973440395309,-0.6338838934191742,0.1374323032820607,8,0.04150009155273349,0.21450018882751376,-0.05699980258941739,-0.20149970054626554,0.34200000762939364,3,0.07817590057183943,-1.542857337484077,6.133999824523926,-2.860474400345868,6.133999824523926,-1.1184187823708225,6.124000072479247,0.07817590057183943
5062,2019-08-09,6.035999774932861,6.0999999046325675,6.0,6.081999778747559,28237281.0,-0.01693812602837441,1.4390144620770575,1.4838645173199219,30.150711223749113,31.523757973310857,0.1408026709371244,0.2649512716662459,0.10543779462426084,-0.20949915658309237,27.03636640064031,0.1399998664855966,-0.15018994265539565,-0.22685019969940168,-0.5110061578409457,0.05730575844214236,-0.36892817877017325,-0.0847722206286301,0.2640897449310504,14.634065970277128,-14.399294039356501,0.14207797907077194,8,0.10300016403198242,0.2760002613067627,0.06750023365020752,-0.07699966430664062,0.4810004234313965,4,0.08432742219026101,1.5396911898274297,6.139999866485597,-1.542857337484077,6.133999824523926,-2.860474400345868,6.133999824523926,0.08432742219026101
5063,2019-08-12,6.064000129699707,6.125999927520753,5.997000217437744,6.035999774932861,20076002.0,0.00463889261280781,-1.4339689694417996,-0.6087033140179747,33.17303724534257,31.224808847697567,0.09417410944227278,0.21422563572721032,0.09354110583477926,-0.23160773626577047,24.05987516716342,0.1289997100830087,-0.1545927931816049,-0.17744984626770055,-0.45328701075846656,0.09838731822306546,-0.3153684285130831,-0.03953126402231799,0.2000786477805354,35.263189595892165,5.509277553460258,0.13791858224538298,8,0.07349991798400879,0.24650001525878906,0.0549999475479126,-0.08949995040893555,0.5859999656677255,0,0.07025059899521358,1.4390144620770575,6.035999774932861,1.5396911898274297,6.139999866485597,-1.542857337484077,6.133999824523926,0.07025059899521358
5064,2019-08-13,6.078000068664551,6.0929999351501465,6.007999897003174,6.050000190734862,26703615.0,0.002308697009466787,1.9310554614663664,0.9999829703172947,28.350484211906405,30.840104280550214,0.07365380762226792,0.1800815479292126,0.09307692495593223,-0.2401494904803485,21.253738570163623,0.08500003814697266,-0.1536639377786022,-0.14479990005493182,-0.41126103020410554,0.1216612300942419,-0.27803046512951823,-0.011569334980345403,0.1486877104097415,42.63159479794608,13.246198461266047,0.13323056507458678,8,0.05949997901916504,0.2325000762939453,0.05800008773803711,-0.09750008583068848,0.5369997024536133,1,0.05988809468332068,-1.4339689694417996,6.064000129699707,1.4390144620770575,6.035999774932861,1.5396911898274297,6.139999866485597,0.05988809468332068
5065,2019-08-14,6.008999824523926,6.113999843597412,5.956999778747559,6.0879998207092285,28778859.0,-0.011352458598406279,1.3969467871741765,-2.8214407356947335,29.049237689318616,29.91275096025087,0.12613240307820117,0.22070292332926922,0.17454218064547788,-0.16689910652075923,18.10687474241735,0.15700006484985352,-0.16023507876060705,-0.18860013484954852,-0.4340003078738439,0.05680003817474688,-0.3113002213616962,-0.06590004833740082,0.18553169592124963,22.608713680042296,-7.493880279386378,0.12270008651214756,8,0.10850000381469727,0.28150010108947754,0.14225029945373535,-0.028499841690063477,0.567000389099122,2,0.10051591099864732,1.9310554614663664,6.078000068664551,-1.4339689694417996,6.064000129699707,1.4390144620770575,6.035999774932861,0.10051591099864732
5066,2019-08-16,6.2849998474121085,6.296999931335449,6.039999961853027,6.064000129699707,47884878.0,0.04593110849525606,1.0979599145196008,-2.7974649162516863,54.646832900023554,32.37815447167024,-0.15959633351176983,-0.08103153809957231,-0.08810773137898487,-0.43677737555487806,14.76373209103071,0.28800010681152344,-0.1488833578275539,0.10109989643096817,-0.08204563029454714,0.2842454231564835,0.009527133068210958,0.1926726597937254,-0.3280000686645499,96.47056513592631,62.456375528283274,0.09157276336275753,8,-0.15799999237060458,0.0055000782012948335,-0.11174976825714023,-0.3044998645782462,0.3860001564025888,4,0.04884648650289081,1.3969467871741765,6.008999824523926,1.9310554614663664,6.078000068664551,-1.4339689694417996,6.064000129699707,0.04884648650289081
5067,2019-08-19,6.359000205993652,6.359000205993652,6.26200008392334,6.295000076293945,22937572.0,0.011774122574086388,2.031247671698282,0.2895937169611853,56.686415442078896,35.2068183724201,-0.23284303051168376,-0.15751594221222742,-0.15036304724963934,-0.5054728328292324,13.897260232151131,0.0970001220703125,-0.13397684079252414,0.1715502500534054,-0.02251813451097462,0.36561863461778543,0.0745160577712154,0.2685844423355954,-0.40200042724609375,100.0,61.883895421633866,0.09703419228218983,8,-0.20100021362304688,-0.06850028038024902,-0.1400001049041748,-0.35250020027160645,0.4089999198913574,0,0.019342611123900344,1.0979599145196008,6.2849998474121085,1.3969467871741765,6.008999824523926,1.9310554614663664,6.078000068664551,0.019342611123900344
5068,2019-08-20,6.236000061035156,6.380000114440918,6.2290000915527335,6.364999771118164,25126091.0,-0.019342686110084162,-1.111893615034732,-2.015616385283643,53.759814360018936,38.19546641978598,-0.10313017634847288,-0.03945260286094765,-0.014773994498495924,-0.37802077712488646,14.099045249069892,0.15100002288818448,-0.13108459845596254,0.05040009021759051,-0.14092050002949197,0.241720680464673,-0.04526020490595073,0.14606038534113175,-0.2629202651977538,65.95746119923886,23.086949160237715,0.09566029512354142,8,-0.06750011444091797,0.05449986457824707,0.011750102043151855,-0.22950005531311035,0.4939999580383301,1,0.04506095807870403,2.031247671698282,6.359000205993652,1.0979599145196008,6.2849998474121085,1.3969467871741765,6.008999824523926,0.04506095807870403
5069,2019-08-21,6.317999839782715,6.335999965667725,6.250999927520753,6.263000011444093,18768481.0,0.013149419170138232,-1.1518998038328312,-0.4263562166397991,56.30964570960472,41.95102174376002,-0.1746511858392239,-0.12436318796445356,-0.08361722265949112,-0.4545995379074519,14.165316723543853,0.09999990463256836,-0.11782206942858853,0.1301998853683468,-0.06634140859729154,0.32674117933398517,0.03192923838552719,0.22847053235116643,-0.3205048248291016,85.34273629911532,39.08334449578139,0.09827064698281929,8,-0.14949989318847656,-0.027499914169311523,-0.02799975872039795,-0.31149983406066895,0.5139999389648438,2,0.052548316556483954,-1.111893615034732,6.236000061035156,2.031247671698282,6.359000205993652,1.0979599145196008,6.2849998474121085,0.052548316556483954
5070,2019-08-22,6.283999919891357,6.4079999923706055,6.2820000648498535,6.321000099182129,23662254.0,-0.005381437282930834,-5.146354511938407,-0.6727326322360373,52.350434425999836,43.83073480089363,-0.13090186820907768,-0.0990653001088706,-0.03793856143201779,-0.41560868336857304,14.107425731417427,0.12599992752075195,-0.09685538565950047,0.09849996566772479,-0.09201903914955167,0.28901897048500125,0.0032404632590861127,0.19375946807636346,-0.26355459896850597,66.30433092496035,23.039066467488766,0.09525950240863833,8,-0.10150003433227539,0.0065000057220458984,0.02650010585784912,-0.2774999141693115,0.5019998550415039,3,0.052673433393762625,-1.1518998038328312,6.317999839782715,-1.111893615034732,6.236000061035156,2.031247671698282,6.359000205993652,0.052673433393762625
5071,2019-08-23,6.2230000495910645,6.339000225067139,6.2230000495910645,6.321000099182129,20752118.0,-0.009707172354856963,-1.3673493219670982,2.6486371544558285,51.30890496764249,46.181645216881776,-0.06357596548587985,-0.042114906048716705,0.031015976736822104,-0.349187431834304,13.354138409328447,0.11600017547607422,-0.07361406657696357,0.038700103759765625,-0.15048555139800968,0.22788575891754093,-0.055892723819122025,0.13329293133865328,-0.17155035495239268,0.0,-40.27126460942344,0.09459282757888769,8,-0.04050016403198242,0.06749987602233887,0.10099995136260986,-0.2090001106262207,0.6279997825622559,4,0.05672507813256078,-5.146354511938407,6.283999919891357,-1.1518998038328312,6.317999839782715,-1.111893615034732,6.236000061035156,0.05672507813256078
5072,2019-08-26,6.329999923706055,6.329999923706055,6.2210001945495605,6.239999771118164,16380643.0,0.017194258920505856,1.4222120968083753,-0.9183684392349201,60.425089539654465,49.20965102736088,-0.13911569718414185,-0.14721134177433193,-0.06916866924827225,-0.45013658470849727,12.696416880778491,0.10899972915649414,-0.0434316155705865,0.13969998359680158,-0.06022434300228863,0.3396243101958918,0.039737820297256476,0.23966214689634668,-0.2500262052488278,58.28868823740906,14.840024826247593,0.0999621632995451,8,-0.14750003814697266,-0.058500051498413086,0.05000007152557373,-0.2799999713897705,0.4869999885559082,0,0.05387047144054247,-1.3673493219670982,6.2230000495910645,-5.146354511938407,6.283999919891357,-1.1518998038328312,6.317999839782715,0.05387047144054247
5073,2019-08-27,6.499000072479247,6.499000072479247,6.341000080108643,6.3499999046325675,36321901.0,0.026698286067947885,1.1208028776609924,1.655554613656593,65.91107221770693,53.383049694672046,-0.2681174414770142,-0.31229714453174306,-0.2295716493744413,-0.6127923190105156,12.458872709387347,0.16900014877319247,-0.024981732359834474,0.29605011940002335,0.053758825791656584,0.5383414130083901,0.17490447259583952,0.4171957662042072,-0.3927842521089504,100.0,52.02514127703856,0.12114564680418348,8,-0.27100014686584384,-0.27100014686584384,-0.12150001525878817,-0.449000120162963,0.1700000762939453,1,0.041390990984116804,1.4222120968083753,6.329999923706055,-1.3673493219670982,6.2230000495910645,-5.146354511938407,6.283999919891357,0.041390990984116804
5074,2019-08-28,6.500999927520753,6.5349998474121085,6.445000171661378,6.5,33353160.0,0.0003077173440841907,1.6086950512429063,0.006710915398308551,65.97040457265413,57.48540157059822,-0.2277556395430187,-0.30372104968771385,-0.22783519798807728,-0.6081641476564466,12.762095040995769,0.08999967575073065,0.009322441881373322,0.28144998550415146,0.0057617204959976576,0.5571382505123053,0.1436058530000741,0.4192941180082288,-0.3555056819395608,89.17198806387249,36.756317984518176,0.1378441325040769,8,-0.21350002288818448,-0.25500011444091886,-0.14249980449676602,-0.45099997520446866,0.1380000114440909,2,0.03522536442175683,1.1208028776609924,6.499000072479247,1.4222120968083753,6.329999923706055,-1.3673493219670982,6.2230000495910645,0.03522536442175683
5075,2019-08-29,6.631999969482423,6.640999794006348,6.5,6.500999927520753,32688344.0,0.02015075271837885,-1.120299296216463,131.00953743431376,69.30925643757907,59.11455974143772,-0.2917725591012914,-0.42226847213886654,-0.3513397291590836,-0.731691141731047,13.645779216393677,0.14099979400634766,0.046472389520894275,0.3908000230789197,0.05950674901799591,0.7220932971398435,0.2251533860484578,0.5564466601093816,-0.4397650516815208,97.85718259361082,40.663843711605196,0.165646637030462,8,-0.20099997520446866,-0.33300018310546964,-0.27349984645843595,-0.5820000171661386,0.12200021743774325,3,0.03015678681927736,1.6086950512429063,6.500999927520753,1.1208028776609924,6.499000072479247,1.4222120968083753,6.329999923706055,0.03015678681927736
5076,2019-08-30,6.5939998626708975,6.708000183105469,6.589000225067139,6.61299991607666,29090403.0,-0.005729811065498414,-7.20708366219416,-0.14503852915804366,73.09601750401927,60.9378488594311,-0.22946166302689353,-0.3756473997774288,-0.30677589272997086,-0.6860756848683343,14.319844231816608,0.11899995803833008,0.08801340273735736,0.33509991168975706,-0.031832721188505,0.7020325445680191,0.15163359525062603,0.5185662281288881,-0.33893786220123356,76.5913094222827,13.435583845085553,0.18346631643913117,8,-0.1294996738433829,-0.2614998817443839,-0.23549973964691073,-0.5439999103546134,0.25099992752075284,4,0.029117366736521877,-1.120299296216463,6.631999969482423,1.6086950512429063,6.500999927520753,1.1208028776609924,6.499000072479247,0.029117366736521877
5077,2019-09-02,6.679999828338622,6.679999828338622,6.5900001525878915,6.591000080108643,16227667.0,0.013042154604002487,1.0224703449310464,-4.6841841088186875,74.32857688997522,63.22326691831512,-0.2962982758832622,-0.4465821596376012,-0.38643145856262073,-0.763627423637991,14.823421317435331,0.08999967575073065,0.14046123477877615,0.39699988365173233,-0.013785756250048742,0.8077855235535134,0.19160706370084224,0.6023927036026224,-0.3524677186472296,92.37047768155838,24.625449672353426,0.20539281995089034,9,-0.2154996395111075,-0.3474998474121085,-0.32149970531463534,-0.629999876022338,0.09200000762939542,0,0.025598803624105493,-7.20708366219416,6.5939998626708975,-1.120299296216463,6.631999969482423,1.6086950512429063,6.500999927520753,0.025598803624105493
5078,2019-09-03,6.681000232696532,6.683000087738037,6.6040000915527335,6.620999813079834,21960060.0,0.00014976113527231938,1.468744877736248,0.6741639252917255,74.06224300566298,65.19577772898826,-0.2542771066333325,-0.4255311326534583,-0.3807193660546284,-0.7563434944314036,15.80612853909607,0.07899999618530362,0.15651311845941773,0.3701502799987786,-0.06974176662170528,0.8100423266192625,0.15020425668853665,0.5900963033090205,-0.2925932312588877,89.73385960681749,18.03504063357427,0.21994602331024182,9,-0.21650004386901767,-0.34850025177001864,-0.3225001096725455,-0.6310002803802481,0.13399982452392667,1,0.020356185425627338,1.0224703449310464,6.679999828338622,-7.20708366219416,6.5939998626708975,-1.120299296216463,6.631999969482423,0.020356185425627338
5079,2019-09-04,6.73799991607666,6.763000011444093,6.714000225067139,6.7210001945495605,27911249.0,0.00853160924934171,-2.1613111627263653,0.2833267106413457,79.37147415281679,68.19811547641235,-0.274277692026784,-0.45846633396467507,-0.42943211397850334,-0.804116373892283,16.973895193906056,0.08199977874756037,0.1678552769493109,0.3969499588012697,-0.0736798830242762,0.8675798006268156,0.1616350378884963,0.6322648797140431,-0.2984580055721633,90.49426073019508,12.065964132637276,0.23531492091277317,9,-0.24599981307983398,-0.37800002098083496,-0.37949979305267334,-0.687999963760376,0.029000282287597656,2,-0.010240393019126715,1.468744877736248,6.681000232696532,1.0224703449310464,6.679999828338622,-7.20708366219416,6.5939998626708975,-0.010240393019126715
5080,2019-09-05,6.664999961853027,6.758999824523926,6.631999969482423,6.75600004196167,27299556.0,-0.010834068734470792,1.618563289303551,-5.353033575495779,68.30443522824783,70.08650772759073,-0.1581840922268709,-0.3622165036282272,-0.34476064039313314,-0.72169351880021,17.971973545608183,0.12699985504150302,0.1917519747141645,0.29739999771118164,-0.18384070555503662,0.7786407009773999,0.05677964607807251,0.5380203493442908,-0.16723559317940317,43.678063271435555,-31.126787790954033,0.240620351633109,9,-0.17299985885620117,-0.30500006675720215,-0.3089998960494995,-0.6150000095367432,0.13500022888183505,3,-0.0039009787002242113,-2.1613111627263653,6.73799991607666,1.468744877736248,6.681000232696532,1.0224703449310464,6.679999828338622,-0.0039009787002242113
5081,2019-09-06,6.619999885559082,6.683000087738037,6.567999839782715,6.677000045776367,27178783.0,-0.00675169940757725,2.3333287262273332,0.6263748355961245,62.933583991879075,70.36522933339347,-0.05693466502748912,-0.2945120120604372,-0.2886614591151755,-0.6669734999152048,18.765443848290126,0.11500024795532227,0.20769687586431296,0.22839992046356183,-0.2529247502970904,0.709724591224214,-0.012262414916764719,0.4690622558438884,-0.0744931011867731,26.666666666666544,-43.0942811411317,0.24066233538032625,9,-0.06799983978271484,-0.25999999046325684,-0.2832498550415039,-0.5699999332427979,0.1589999198913583,4,0.020241737715644526,1.618563289303551,6.664999961853027,-2.1613111627263653,6.73799991607666,1.468744877736248,6.681000232696532,0.020241737715644526
5082,2019-09-09,6.545000076293945,6.627999782562256,6.491000175476074,6.610000133514403,23023616.0,-0.011329276519889686,1.7128808229978614,1.140348675734897,66.07701246723909,70.38366713889704,0.05785414434321723,-0.18912027237799123,-0.205010525412205,-0.5809306121989133,20.1611955035279,0.13699960708618164,0.23135131774853512,0.12795009613037145,-0.3273288506995611,0.583229042960304,-0.09968937728459526,0.35558956954533816,0.21799993515014737,19.85291668492784,-48.30762293036836,0.22763947341496638,9,0.05900001525878995,-0.18500018119812012,-0.249750018119812,-0.49500012397766113,0.2929997444152832,0,0.04583647217733544,2.3333287262273332,6.619999885559082,1.618563289303551,6.664999961853027,-2.1613111627263653,6.73799991607666,0.04583647217733544
5083,2019-09-10,6.489999771118164,6.526999950408936,6.458000183105469,6.51200008392334,25045465.0,-0.008403407873896374,1.6538348677694479,0.33846605289220283,59.20770495318416,69.63225607006704,0.12454023132485137,-0.106003631214028,-0.1413685077770861,-0.5157974904554532,21.54377578375803,0.08699989318847656,0.2623914901907458,0.05164980888366699,-0.3729065682887862,0.4762061860561202,-0.16062837970256005,0.26392799746989404,0.26756024360656827,10.491674105851624,-53.20297408589834,0.21227818858622666,9,0.12050032615661621,-0.12999987602233887,-0.19099974632263184,-0.4399998188018799,0.3150000572204581,1,0.04345147531511673,1.7128808229978614,6.545000076293945,2.3333287262273332,6.619999885559082,1.618563289303551,6.664999961853027,0.04345147531511673
5084,2019-09-11,6.441999912261963,6.508999824523926,6.414999961853027,6.502999782562256,31951719.0,-0.007395972349615532,1.5753403182400125,2.772681954137587,58.33333333333331,68.41270905848418,0.1824805940762424,-0.030920933715924193,-0.08942641676706309,-0.4579049330935696,22.86747696870597,0.09399986267089844,0.27570182237844776,-0.014550042152404963,-0.4038044007926196,0.37470431648780966,-0.20917722147251183,0.1800771371677019,0.30357770919799876,7.848825926644673,-53.222418031557886,0.19462717932010729,9,0.14700007438659668,-0.0820000171661377,-0.14574980735778809,-0.3919999599456787,0.3280000686645508,2,0.05790129618730866,1.6538348677694479,6.489999771118164,1.7128808229978614,6.545000076293945,2.3333287262273332,6.619999885559082,0.05790129618730866
5085,2019-09-12,6.61299991607666,6.672999858856201,6.4619998931884775,6.495999813079834,37119639.0,0.02654455233524744,-1.2810814154593355,-1.9180385535387645,68.43099405215546,67.8943731193882,0.009501148183939101,-0.16269194894387518,-0.25918707785444184,-0.6178216455310448,24.359170216562582,0.23099994659423828,0.27188696418125335,0.12624995708465558,-0.20641067475357833,0.4589105889228895,-0.04008035883446137,0.29258027300377254,0.11274304580688543,73.88054523100791,4.874176597944768,0.16633031591911693,9,-0.023999929428100586,-0.25300002098083496,-0.3094998598098755,-0.562999963760376,0.1550002098083496,3,0.02328750706819349,1.5753403182400125,6.441999912261963,1.6538348677694479,6.489999771118164,1.7128808229978614,6.545000076293945,0.02328750706819349
5086,2019-09-13,6.5920000076293945,6.627999782562256,6.5320000648498535,6.5980000495910645,23816821.0,-0.0031755494803823447,1.9091040451987198,-0.05128236478418043,63.47736887960938,66.68868334045867,0.03373515663987181,-0.1238636466228975,-0.23842357491813804,-0.5855085342876407,25.113201988151012,0.09599971771240234,0.2678642914933569,0.08990004062652623,-0.2317115970845851,0.4115116783376376,-0.07090577822902944,0.2507058594820819,0.11509837425232039,68.60469629342131,-1.6847909918799928,0.1608058188555555,9,-0.003000020980834961,-0.23200011253356934,-0.3240000009536743,-0.5420000553131104,0.23600006103515625,4,0.031553425798655166,-1.2810814154593355,6.61299991607666,1.5753403182400125,6.441999912261963,1.6538348677694479,6.489999771118164,0.031553425798655166
5087,2019-09-16,6.48199987411499,6.577000141143799,6.48199987411499,6.545000076293945,31644203.0,-0.01668691343857609,-2.0158718144730967,10.499960263848049,49.068992531467124,63.91165550999247,0.12593920101194822,-0.004401901338463077,-0.12842775216821511,-0.46526287129545985,25.314568486624516,0.1100001335144043,0.24322193964175032,-0.02625007629394549,-0.3409702502141121,0.2884700976262211,-0.1836101632540288,0.1311100106661378,0.2075726025650031,25.968968608207888,-38.886750265727386,0.1573600869600835,9,0.10700011253356934,-0.12199997901916504,-0.21399986743927002,-0.43199992179870605,0.3559999465942383,0,0.04581918190425771,1.9091040451987198,6.5920000076293945,-1.2810814154593355,6.61299991607666,1.5753403182400125,6.441999912261963,0.04581918190425771
5088,2019-09-17,6.517000198364258,6.565000057220459,6.480000019073486,6.50600004196167,22399769.0,0.005399618162449604,-1.6984052497331992,-0.1746050968430454,50.84567976220654,60.742122799924665,0.07289466793123456,-0.018204354023268365,-0.16334814045229074,-0.49046058114366,25.849569077946523,0.08500003814697266,0.21690520242434896,-0.00529975891113299,-0.2927532803202588,0.28215376249799284,-0.14902651961569635,0.13842700179343037,0.15609792742611717,39.53499117481264,-21.32597000500727,0.14372676070456314,9,0.06999969482421875,-0.15700030326843262,-0.2915002107620239,-0.46700024604797363,0.22799968719482422,1,0.04925573309412212,-2.0158718144730967,6.48199987411499,1.9091040451987198,6.5920000076293945,-1.2810814154593355,6.61299991607666,0.04925573309412212
5089,2019-09-18,6.6500000953674325,6.671999931335449,6.50600004196167,6.510000228881836,32501861.0,0.02040814683979253,-1.2432381056708088,12.727079630673279,50.94937329642708,58.81378258527791,-0.08258547914502135,-0.1318145267671067,-0.29468874737605066,-0.6122740079609139,26.646966091313097,0.1659998893737793,0.18228313382938754,0.11110012531280589,-0.16478994886270204,0.3869901994883138,-0.026844911774947633,0.2490451624005594,-0.23500013351440519,89.09963638335944,31.558621250758875,0.13794503708775385,9,-0.1010000705719003,-0.29000020027160733,-0.42599999904632657,-0.6000001430511483,0.2030000686645499,2,0.02330823018772077,-1.6984052497331992,6.517000198364258,-2.0158718144730967,6.48199987411499,1.9091040451987198,6.5920000076293945,0.02330823018772077
5090,2019-09-19,6.614999771118164,6.681000232696532,6.5929999351501465,6.675000190734862,25914770.0,-0.005263206578545843,1.4444356141884909,-0.4285748345543692,51.11110550456405,57.500173864465125,-0.06193688034094613,-0.07456822098604832,-0.25894967995966134,-0.5675503456909841,26.987446465386938,0.08800029754638583,0.14564271498603354,0.059549808502197266,-0.19045521500891205,0.3095548320133066,-0.06545270325335739,0.18455232025775192,-0.19485980987548857,67.16398436165599,11.535644773037674,0.12500251175555477,9,-0.06699967384338379,-0.25499987602233887,-0.3909996747970581,-0.5309996604919434,0.2650003433227539,3,0.023431627387970222,-1.2432381056708088,6.6500000953674325,-1.6984052497331992,6.517000198364258,-2.0158718144730967,6.48199987411499,0.023431627387970222
5091,2019-09-20,6.576000213623048,6.751999855041504,6.576000213623048,6.688000202178955,84025996.0,-0.005895624919806108,-2.142851060749946,1.8666534212826957,44.20937712233643,55.07043660392039,-0.03334122366042891,-0.008186541711346251,-0.22235731521776625,-0.5179655574589042,28.097502146146034,0.17599964141845614,0.09339262487551725,0.002900242805481845,-0.19206579651235955,0.19786628212332324,-0.09458277685343841,0.1003832624644021,-0.1454258415222176,35.29421045711564,-15.038502809089422,0.0974830196589207,9,0.007499694824217862,-0.1745002269744882,-0.3720003366470346,-0.4615001678466806,0.28799962997436435,4,0.029197066001337646,1.4444356141884909,6.614999771118164,-1.2432381056708088,6.6500000953674325,-1.6984052497331992,6.517000198364258,0.029197066001337646
5092,2019-09-23,6.671000003814697,6.693999767303468,6.61299991607666,6.6479997634887695,29868014.0,0.014446439645005693,1.3478296925426216,-0.2053593096078456,49.49595601560109,53.99135338863338,-0.12134953004783355,-0.0804545395023073,-0.3168079855637451,-0.6020076374883132,29.28791496169005,0.11799955368041992,0.06816209926214523,0.08085002899169957,-0.08151964288352342,0.24321970086692257,-0.0003348069459114811,0.16203486492931063,-0.22114010273742668,70.22062497260815,23.8444595385417,0.08118483593761129,9,-0.08750009536743164,-0.1789999008178711,-0.46225011348724365,-0.5199999809265137,0.20100021362304688,0,0.023534712151113135,-2.142851060749946,6.576000213623048,1.4444356141884909,6.614999771118164,-1.2432381056708088,6.6500000953674325,0.023534712151113135
5093,2019-09-24,6.76800012588501,6.77899980545044,6.6500000953674325,6.682000160217285,31014677.0,0.014540566933719745,1.388898455126213,3.7390898724992225,51.45349844588985,53.22692729002855,-0.1953068568316514,-0.16471350174835298,-0.4134422674321385,-0.6868318718033715,29.568975531475246,0.1289997100830078,0.05504691479464263,0.16440014839172346,-0.010277234976652672,0.3390775317600996,0.07706145670753539,0.2517388400759115,-0.3000118275698851,95.97080985534149,52.89605258264881,0.08733869168418804,9,-0.14750027656555087,-0.26800012588500977,-0.5437501668930054,-0.5830001831054688,0.13499975204467862,1,0.010342744314749241,1.3478296925426216,6.671000003814697,-2.142851060749946,6.576000213623048,1.4444356141884909,6.614999771118164,0.010342744314749241
5094,2019-09-25,6.730000019073486,6.77400016784668,6.691999912261963,6.734000205993652,24195268.0,-0.005614672887813255,-1.0499961257174872,-0.046513819966177816,53.25978149671356,51.54123700609057,-0.1253383873770213,-0.11455070947895774,-0.3741885909487266,-0.6374078929315541,29.658612666970996,0.0820002555847168,0.043477642376403836,0.11495003700256312,-0.061423396011510256,0.2913234700166365,0.026763320495526877,0.20313675350959937,-0.2371308001875363,75.86212566446055,31.50611771687025,0.08818671650703667,9,-0.10050010681152344,-0.23000001907348633,-0.5005000829696655,-0.5214998722076416,0.21000003814697266,2,0.002228806306550535,1.388898455126213,6.76800012588501,1.3478296925426216,6.671000003814697,-2.142851060749946,6.576000213623048,0.002228806306550535
5095,2019-09-26,6.831999778747559,6.855999946594237,6.7220001220703125,6.730999946594237,29796229.0,0.015155982078008057,-1.2521077095688262,-25.24877816187887,60.05692187560793,51.161187338979296,-0.21568800167941493,-0.21165014825952255,-0.4757224335311143,-0.7268595332811119,29.341953569360324,0.1339998245239249,0.04769937851850692,0.20694980621337855,0.005616901267087471,0.40828271115966963,0.10628335374023301,0.3076162586865241,-0.31624011293644916,91.4285033089127,42.98282866348653,0.10066645247314551,9,-0.1639997959136963,-0.2934997081756592,-0.6024998426437378,-0.6199996471405038,0.09900045394897372,3,0.003073826985438455,-1.0499961257174872,6.730000019073486,1.388898455126213,6.76800012588501,1.3478296925426216,6.671000003814697,0.003073826985438455
5096,2019-09-27,6.785999774932861,6.880000114440918,6.735000133514403,6.864999771118164,23190787.0,-0.006733021853687737,1.66053344182406,-0.7821794799161452,61.75608176663266,52.57086392066436,-0.15564264182578036,-0.15866321793205085,-0.43126437498044545,-0.667541376898904,28.733796837762927,0.14499998092651456,0.05695839346018161,0.15134980678558385,-0.061717264281006656,0.36441687785217436,0.04481627125228815,0.25788334231887955,-0.23621608104343927,64.79390648998107,12.205517595888011,0.1065335355332953,9,-0.10599970817565918,-0.23549962043762207,-0.5494998693466187,-0.5724997520446777,0.18200016021728516,4,0.01385209882489069,-1.2521077095688262,6.831999778747559,-1.0499961257174872,6.730000019073486,1.388898455126213,6.76800012588501,0.01385209882489069
5097,2019-09-30,6.85099983215332,6.874000072479247,6.741000175476074,6.777999877929688,28437305.0,0.009578552811122298,1.2352842179498666,-0.9240500980835862,67.43961904621497,54.41463495222085,-0.1819271073298756,-0.22155475699181526,-0.48834638902573424,-0.7192210506693835,28.092774560699436,0.13299989700317294,0.041617659949010566,0.2077998638153078,-0.02567597442162395,0.44127570205223954,0.09106194469684237,0.3245377829337732,-0.2615901677977188,87.39118265971447,28.260143197070065,0.11673791911846572,9,-0.15799975395202637,-0.30049967765808105,-0.6144999265670776,-0.6254997253417969,0.059000015258788174,0,0.0018975349237464467,1.66053344182406,6.785999774932861,-1.2521077095688262,6.831999778747559,-1.0499961257174872,6.730000019073486,0.0018975349237464467
5098,2019-10-01,6.816999912261963,6.908999919891357,6.804999828338622,6.875,22621355.0,-0.004962767584927974,-1.5365796926154103,-0.7945222480599997,68.36435032449215,56.34963239978364,-0.1127543292245825,-0.1864005248006615,-0.446176675216738,-0.6712606671206425,27.464416137963394,0.10400009155273526,0.03523552138627828,0.16699995994567907,-0.07871269136726688,0.412712611258625,0.04414363428920609,0.28985628560215204,-0.19271939389612314,57.60368461068555,-7.6831512237952495,0.12285632565647293,10,-0.07449984550476074,-0.1919999122619629,-0.5900000333786011,-0.5514998435974121,0.0820002555847168,1,0.008068110002003914,1.2352842179498666,6.85099983215332,1.66053344182406,6.785999774932861,-1.2521077095688262,6.831999778747559,0.008068110002003914
5099,2019-10-02,6.6690001487731925,6.829999923706055,6.6690001487731925,6.826000213623048,31061983.0,-0.021710395392929183,-1.05095169975671,2.7068935750401097,52.80562381358045,56.53791221189657,0.04271607523006704,-0.04620399949401932,-0.29159069549683814,-0.5111050855497128,25.875957789457615,0.16099977493286222,0.05204234830864429,0.022450184822081276,-0.21997563618044413,0.2648760058246067,-0.09876272567918143,0.14366309532334398,-0.0048589141937798175,0.0,-61.54776231562987,0.12121291050126264,10,0.07349991798400968,-0.007000207901000088,-0.44100022315978915,-0.37850022315978915,0.08299970626831144,2,0.03508767790319234,-1.5365796926154103,6.816999912261963,1.2352842179498666,6.85099983215332,1.66053344182406,6.785999774932861,0.03508767790319234
5100,2019-10-03,6.638999938964844,6.7170000076293945,6.617000102996826,6.6690001487731925,22987551.0,-0.004498456910945969,-1.7027044442582915,0.19108405997818526,52.33366101091375,57.4406104217385,0.08546643843531321,-0.0192378536263913,-0.2570223967162226,-0.46898413315824516,24.954619614575353,0.09999990463256836,0.06526081449713672,-0.00625002384185791,-0.2485380751869064,0.23603802750319058,-0.1273940495143817,0.11489400183066589,0.26999998092651367,7.534195124500301,-50.92654240347656,0.12114402567252412,10,0.12199997901916504,0.023000001907348633,-0.3722500801086426,-0.34850001335144043,0.22700023651123047,3,0.04533817156542219,-1.05095169975671,6.6690001487731925,-1.5365796926154103,6.816999912261963,1.2352842179498666,6.85099983215332,0.04533817156542219
5101,2019-10-04,6.754000186920166,6.7820000648498535,6.579999923706055,6.63100004196167,25738037.0,0.01732192333372029,1.2569860678227975,-4.099976158308951,63.43874951821546,58.98980969980675,-0.0018206769594879546,-0.1303684649568435,-0.36334832068974876,-0.5713273442303048,24.795290395013243,0.20200014114379883,0.07236924861410987,0.10205020904541051,-0.14466840970124828,0.3487688277920693,-0.021309100327918884,0.2254095184187399,0.14915973663330107,52.887618611432785,-9.283109913489795,0.12335930937332958,10,-0.009500265121459961,-0.09200024604797363,-0.3890002965927124,-0.4550004005432129,0.1059999465942374,4,0.026206698382855498,-1.7027044442582915,6.638999938964844,-1.05095169975671,6.6690001487731925,-1.5365796926154103,6.816999912261963,0.026206698382855498
5102,2019-10-07,6.84499979019165,6.84499979019165,6.757999897003174,6.7729997634887695,19911440.0,0.013473438074182331,1.4166628034040862,0.5853653808877689,65.35579529386447,60.534509349581704,-0.07324530983429156,-0.20842660770997057,-0.44324452200866205,-0.649634974974914,25.496127043533512,0.09099960327148438,0.08528304025304845,0.17804982662200963,-0.07760735425760679,0.43370700750162605,0.05022123618220142,0.30587841706181784,0.045233733367919804,80.54707281404944,14.872246591616658,0.12782859043980824,10,-0.10049986839294434,-0.182999849319458,-0.44649970531463623,-0.5124998092651367,0.1380000114440918,0,0.01796934240008974,1.2569860678227975,6.754000186920166,-1.7027044442582915,6.638999938964844,-1.05095169975671,6.6690001487731925,0.01796934240008974
5103,2019-10-08,6.771999835968018,6.877999782562256,6.771999835968018,6.8499999046325675,19247630.0,-0.010664712412151722,-1.717944955923168,-1.0833338852279752,56.05157791561487,60.844708951681845,0.00042652195101666734,-0.11933505237572462,-0.3609210614870566,-0.5652126819862691,26.600545322040514,0.10599994659423828,0.10896634811305272,0.09094986915588343,-0.15451884485286538,0.33641858316463225,-0.031784487848491416,0.21368422616025828,-0.1919999122619629,64.42953127525199,1.646826029356184,0.12273435700437443,10,-0.027499914169311523,-0.1099998950958252,-0.3734997510910034,-0.4394998550415039,0.15799999237060458,1,0.0203780293542144,1.4166628034040862,6.84499979019165,1.2569860678227975,6.754000186920166,-1.7027044442582915,6.638999938964844,0.0203780293542144
5104,2019-10-09,6.815000057220459,6.848999977111816,6.754000186920166,6.771999835968018,19264930.0,0.006349707958357431,-1.4050726124799304,-0.5512844025480261,59.84254037982735,60.82088878548401,-0.03268571491360728,-0.14014347924651016,-0.3914235705084774,-0.5977178951167454,28.079651009437452,0.09499979019165039,0.12250475449879072,0.11530008316040075,-0.10950484660820425,0.34010501292900575,0.00289761827609869,0.2277025480447028,-0.2290401363372805,78.85914255677645,15.943645083958202,0.11240246488430249,10,-0.07050013542175293,-0.1530001163482666,-0.4164999723434448,-0.4825000762939453,0.059999942779541016,2,0.012325768146872251,-1.717944955923168,6.771999835968018,1.4166628034040862,6.84499979019165,1.2569860678227975,6.754000186920166,0.012325768146872251
5105,2019-10-10,6.767000198364258,6.820000171661378,6.7230000495910645,6.815000057220459,22408473.0,-0.007043266097312095,2.344826735725665,-1.116270043691366,59.31707589389551,60.549888132957655,0.0057265337669552,-0.0843388479625613,-0.33219321524660383,-0.5392518960442612,28.471876200826905,0.09700012207031339,0.125880896715997,0.05960021018981898,-0.16324199686738883,0.2824424172470268,-0.05182089333878537,0.17102131371842333,-0.17519948024749787,62.7517997410997,-3.506512894642782,0.1114211035286041,10,-0.022500276565551758,-0.10500025749206543,-0.34100019931793213,-0.4070003032684326,0.0949997901916495,3,-0.0022166902442798397,-1.4050726124799304,6.815000057220459,-1.717944955923168,6.771999835968018,1.4166628034040862,6.84499979019165,-0.0022166902442798397
5106,2019-10-11,6.800000190734862,6.800000190734862,6.703999996185303,6.785999774932861,27076925.0,0.0048766057932998486,12.713906202106447,-0.2916761868809606,56.69783026673667,59.35635604634896,-0.028025869112060064,-0.10641284897776515,-0.35466945110811476,-0.5601782902540204,28.813710751778338,0.09600019454955966,0.13111059725095942,0.08220019340515083,-0.1373558285141785,0.30175621532448016,-0.027577817554513828,0.1919782043648155,-0.20247549132919218,55.172593339617585,-10.147278101855271,0.10977801095966455,10,-0.05550026893615634,-0.13800024986267,-0.3740001916885367,-0.4400002956390372,0.09799957275390714,4,0.00970587983675908,2.344826735725665,6.767000198364258,-1.4050726124799304,6.815000057220459,-1.717944955923168,6.771999835968018,0.00970587983675908
5107,2019-10-14,6.77899980545044,6.831999778747559,6.763000011444093,6.796999931335449,15985797.0,-0.003088291866967241,-1.7600064850225217,-1.2856850924696206,50.62004952224905,57.38476706832195,-0.020464838497593618,-0.06537282021547064,-0.3218183717812506,-0.5288442719714253,29.707475495144482,0.06899976730346591,0.11896382330010802,0.04634981155395579,-0.14433112479354815,0.23703074790145973,-0.048990656619795736,0.1416902797277073,-0.175865604381638,43.10339157696322,-17.58176298219631,0.09534046817375187,10,-0.04999995231628507,-0.11699986457824796,-0.32299983501434415,-0.41899991035461515,0.051000118255614346,0,0.011948713731904315,12.713906202106447,6.800000190734862,2.344826735725665,6.767000198364258,-1.4050726124799304,6.815000057220459,0.011948713731904315
5108,2019-10-15,6.8379998207092285,6.868000030517577,6.811999797821045,6.827000141143799,26892425.0,0.008703351077153254,-1.7316942687011103,-0.6110890354711684,55.947125690704944,57.73382283244689,-0.08512450325151377,-0.10444632537039489,-0.3656521696771451,-0.5767752522513909,30.75241696391068,0.0890002250671369,0.10930318743808076,0.08929984569549543,-0.07749533685472354,0.2560950282457144,0.005902254420385944,0.1726974369706049,-0.22936830801055752,81.70719297072439,21.994120134385597,0.08339759127510955,10,-0.10899996757507324,-0.17599987983703613,-0.35599982738494873,-0.4779999256134033,-0.03399991989135742,1,0.021205028477388144,-1.7600064850225217,6.77899980545044,12.713906202106447,6.800000190734862,2.344826735725665,6.767000198364258,0.021205028477388144
5109,2019-10-16,6.804999828338622,6.860000133514403,6.793000221252441,6.855000019073486,25066407.0,-0.004825971517382066,1.2333147897957928,-4.545604300329542,48.3909449841461,57.295743273917154,-0.03442427227597289,-0.06244008407883772,-0.31787909940769676,-0.5327857432184082,31.10706198220573,0.066999912261962,0.08568376911303144,0.04854986667632932,-0.11326534161319568,0.21036507496585433,-0.03235773746843318,0.12945747082109182,-0.1909809502426798,61.585250615672024,5.640905851157839,0.08090760414476239,10,-0.07599997520446689,-0.14299988746642978,-0.3197498321533194,-0.44499993324279696,-0.02999973297118963,2,0.01836884689981222,-1.7316942687011103,6.8379998207092285,-1.7600064850225217,6.77899980545044,12.713906202106447,6.800000190734862,0.01836884689981222
5110,2019-10-17,6.769999980926514,6.848999977111816,6.765999794006348,6.798999786376952,23668523.0,-0.005143254709038425,-3.486474643984793,0.5799938965076299,49.03382894447381,55.69519654350142,0.023593189366719614,-0.016055804033706877,-0.26820828651778594,-0.48478067066145236,31.31735919639483,0.08300018310546875,0.0615280259408042,0.005800008773803711,-0.14170482513487226,0.15330484268247968,-0.06795240818053383,0.07955242572814125,-0.15070148474124512,40.243884710103636,-13.978721877610838,0.07375241695433782,10,0.020999908447265625,-0.08450007438659668,-0.2955000400543213,-0.4100000858306885,-0.019999980926513672,3,0.015509604042733827,1.2333147897957928,6.804999828338622,-1.7316942687011103,6.8379998207092285,-1.7600064850225217,6.77899980545044,0.015509604042733827
5111,2019-10-18,6.76800012588501,6.822000026702881,6.7189998626708975,6.820000171661378,24396789.0,-0.0002953995638314,2.6785933242507127,1.7931170560863772,44.57518165005629,53.38623947196717,0.03105337256403118,0.0011233162125359186,-0.2514516498412602,-0.46834588525785303,30.94493215823405,0.10300016403198331,0.06795171312063708,-0.0057998418807985175,-0.12376598766478164,0.1121663039031846,-0.06478291477279008,0.053183231011193044,-0.14352760397220177,32.886045648306386,-16.43288379750833,0.05898307289199144,10,0.02299976348876953,-0.07350015640258789,-0.2935001850128174,-0.40800023078918457,0.07200002670288175,4,0.013888868339612559,-3.486474643984793,6.769999980926514,1.2333147897957928,6.804999828338622,-1.7316942687011103,6.8379998207092285,0.013888868339612559
5112,2019-10-21,6.828000068664551,6.828999996185303,6.690000057220459,6.789000034332275,25243087.0,0.008865239607497077,5.780503122710304,-0.7499999999999872,50.695332360368376,52.79110107693979,-0.03532653524460461,-0.049025037608875444,-0.29234060679262797,-0.5136230277871725,30.44190347842417,0.13899993896484375,0.07988547328691897,0.046350097656249645,-0.06342327865656738,0.15612347396906667,-0.008536590500158425,0.10123678581265771,-0.19845700153875345,77.52810794737684,28.048561859483435,0.05488668815640833,10,-0.04900002479553223,-0.1335000991821289,-0.3535001277923584,-0.4680001735687256,0.0710000991821289,0,0.010251859127164531,2.6785933242507127,6.76800012588501,-3.486474643984793,6.769999980926514,1.2333147897957928,6.804999828338622,0.010251859127164531
5113,2019-10-22,6.8379998207092285,6.8540000915527335,6.747000217437744,6.813000202178955,22526375.0,0.001464521374358041,2.7543709949974926,0.641015295455379,62.94025295011115,53.13529136252687,-0.03909041483217912,-0.05640354035682904,-0.28362182111620093,-0.5093949120408681,29.52187006664445,0.10699987411498935,0.07032484222189428,0.05284986495971644,-0.059523958199696914,0.1652236881191298,-0.00333704661999068,0.10903677653942356,-0.20348761927470171,87.05864533429121,30.02646141314689,0.056186911579706796,10,-0.05899977684020996,-0.14349985122680664,-0.36349987983703613,-0.4779999256134033,0.06500005722045987,1,-0.0011699176971232683,5.780503122710304,6.828000068664551,2.6785933242507127,6.76800012588501,-3.486474643984793,6.769999980926514,-0.0011699176971232683
5114,2019-10-23,6.744999885559082,6.855000019073486,6.7220001220703125,6.8379998207092285,25468841.0,-0.013600458845946628,1.0944810936438147,-3.7200541695277334,57.40223500892409,52.922531264196714,0.047981546351260285,0.03981932284595047,-0.1730494088460608,-0.4040803384541203,28.45378677585414,0.13299989700317383,0.047567420462886645,-0.04090006351470965,-0.15191611208962907,0.07011598506020977,-0.09640808780216936,0.014607960772750062,-0.10561793250200058,33.333237002572034,-28.722488384178362,0.05550802428745985,10,0.03400015830993652,-0.03749990463256836,-0.27149999141693115,-0.38499999046325684,0.12599992752075195,2,0.00874722257373306,2.7543709949974926,6.8379998207092285,5.780503122710304,6.828000068664551,2.6785933242507127,6.76800012588501,0.00874722257373306
5115,2019-10-24,6.853000164031982,6.861999988555907,6.739999771118164,6.749000072479247,25530615.0,0.016011902195006256,1.0000078170192288,-1.1182813341195266,56.98166630797378,52.95406860211195,-0.05200569386388665,-0.07012219292350963,-0.2596355066893157,-0.49928437858003427,26.929093652977087,0.12200021743774325,0.045042882583662625,0.06605019569397008,-0.04717697994307635,0.1792773713310165,0.009436607875446867,0.1226637835124933,-0.20884585438479775,94.76754179257624,30.24872733484547,0.05661358781852342,10,-0.07400012016296387,-0.11050009727478027,-0.3985002040863037,-0.4930002689361572,0.002999782562254971,3,-0.011381886297615162,1.0944810936438147,6.744999885559082,2.7543709949974926,6.8379998207092285,5.780503122710304,6.828000068664551,-0.011381886297615162
5116,2019-10-25,6.880000114440918,6.880000114440918,6.822999954223633,6.857999801635742,15166939.0,0.003939873013668604,4.181759070614244,0.21154128305762207,52.713203510408746,53.18664126746303,-0.0742750810735675,-0.09456730966987426,-0.27336368763141294,-0.5144785556018094,25.26490254740313,0.057000160217285156,0.03506185258013872,0.08835012912750262,-0.03227324455133829,0.20897350280634353,0.028038442288082166,0.14866181596692307,-0.23116889533543183,100.0,35.9592086870764,0.06031168683942034,10,-0.09500002861022949,-0.13750004768371582,-0.42600011825561523,-0.5200002193450928,-0.27500009536743164,4,-0.018895365156760935,1.0000078170192288,6.853000164031982,1.0944810936438147,6.744999885559082,2.7543709949974926,6.8379998207092285,-0.018895365156760935
5117,2019-10-28,6.863999843597412,6.894000053405763,6.824999809265138,6.8499999046325675,16193248.0,-0.0023256207234534365,-1.1562532596224653,0.6363518141228892,57.82312594171241,53.39508573979719,-0.05023200577678999,-0.08173370372559852,-0.24638955445128286,-0.4880028982591682,23.557660125776422,0.069000244140625,0.02876423069947709,0.07169985771179199,-0.05040116989526933,0.1938008853188533,0.010649343908261777,0.1327503715153222,-0.2059218686785087,82.55801059022441,17.79943375513956,0.061050513803530645,10,-0.07199978828430176,-0.11949992179870605,-0.3714998960494995,-0.5039999485015869,-0.18699979782104492,0,-0.003496458560078075,4.181759070614244,6.880000114440918,1.0000078170192288,6.853000164031982,1.0944810936438147,6.744999885559082,-0.003496458560078075
5118,2019-10-29,6.872000217437744,6.88700008392334,6.827000141143799,6.85699987411499,21109527.0,0.0011655556559773128,1.666659602424448,1.071457765667507,55.153717343579466,54.14650489084534,-0.05911924545740188,-0.09001757016610412,-0.2391315746746061,-0.4843690896400741,21.580652712516443,0.059999942779541016,0.024110824743984516,0.07695021629333532,-0.04987907498212607,0.2037795075687967,0.013535570655604623,0.140364861931066,-0.19976691780962952,87.20939258684216,23.233342662954897,0.06341464563773062,10,-0.08000016212463379,-0.12750029563903809,-0.33425021171569824,-0.512000322341919,-0.1420001983642578,1,0.00392897985370011,-1.1562532596224653,6.863999843597412,4.181759070614244,6.880000114440918,1.0000078170192288,6.853000164031982,0.00392897985370011
5119,2019-10-30,6.902999877929688,6.902999877929688,6.8309998512268075,6.861000061035156,19845795.0,0.00451100982408037,2.428587647592952,2.7999237078009367,62.686531313774864,55.66347182076768,-0.08354091044038459,-0.10813167265974943,-0.25684157098574634,-0.5037555363108668,21.124065091022604,0.07200002670288086,0.029432257531858852,0.09624989032745468,-0.02465350329406757,0.21715328394897693,0.035798193516694,0.15670158713821536,-0.21746057307491462,100.0,34.387375526068524,0.06045169681076094,10,-0.10649991035461515,-0.15849995613098233,-0.3427499532699594,-0.5350000858306894,-0.17999982833862394,2,0.0,1.666659602424448,6.872000217437744,-1.1562532596224653,6.863999843597412,4.181759070614244,6.880000114440918,0.0
5120,2019-10-31,6.940000057220459,6.985000133514403,6.892000198364258,6.902999877929688,26801493.0,0.005360014478497543,-2.15256483823776,0.8809604904631755,62.962940069565335,57.706556089602024,-0.10492455457625738,-0.12798744304043375,-0.2787520499584444,-0.5294800652252034,21.43135043147254,0.0929999351501456,0.02557125752101186,0.11820006370544434,0.011065918600867697,0.22533420881002098,0.06463299115315646,0.1717671362577322,-0.23706390651969222,72.22220586980045,5.070505045788792,0.0535670725522882,10,-0.10249996185302734,-0.1575000286102295,-0.37525010108947754,-0.57200026512146,-0.16499996185302646,3,-0.00994239820918108,2.428587647592952,6.902999877929688,1.666659602424448,6.872000217437744,-1.1562532596224653,6.863999843597412,-0.00994239820918108
5121,2019-11-01,6.931000232696532,6.982999801635742,6.9099998474121085,6.960000038146973,14016808.0,-0.0012968046757525498,-1.056320055876776,-0.7837747277531197,64.39398318064892,59.22862840296653,-0.07864163193750429,-0.11072420452371734,-0.2524894779257343,-0.5107551381904232,21.339081065911703,0.0729999542236337,0.03267096783210022,0.10035023689269895,-0.01230258013693053,0.21300305392232843,0.04402382837788377,0.15667664540751414,-0.19985768371440216,66.25013038489584,-3.7806170882482206,0.056326408514814776,11,-0.07750010490417392,-0.14850020408630282,-0.32775020599365146,-0.5245003700256339,-0.2540001869201651,4,-0.01082099027330663,-2.15256483823776,6.940000057220459,2.428587647592952,6.902999877929688,1.666659602424448,6.872000217437744,-0.01082099027330663
5122,2019-11-04,6.9679999351501465,6.9749999046325675,6.888999938964844,6.927999973297119,23769630.0,0.005338291907576398,2.1851897638769415,-1.3793182827169612,62.84587215098971,59.21814164750859,-0.10470473867261898,-0.14549623764117925,-0.27489002613689095,-0.5389772601951126,20.756679423032832,0.08599996566772372,0.043562409427360116,0.13119993209838832,0.0029048289520217097,0.2594950352447549,0.06705238052520546,0.19534748367157118,-0.211471627714789,89.24038026256275,19.832081491901178,0.06414755157318312,11,-0.11449980735778809,-0.185499906539917,-0.3527498245239258,-0.5494999885559082,-0.2369999885559091,0,-0.052095281207668154,-1.056320055876776,6.931000232696532,-2.15256483823776,6.940000057220459,2.428587647592952,6.902999877929688,-0.052095281207668154
5123,2019-11-05,6.9099998474121085,6.9619998931884775,6.894999980926514,6.959000110626222,24837360.0,-0.008323778455487041,1.4363680500766813,-1.225007748611255,59.88701376722247,59.4942281762084,-0.03957961166525603,-0.08076848433256067,-0.20811196077043892,-0.4726074154866007,19.954665136270762,0.07299995422363281,0.058634726661420444,0.0662998437881459,-0.06216494924765126,0.19476463682394307,0.0020674472702468805,0.13053224030604493,-0.1306243573688466,51.29860478941739,-18.310286356008596,0.06423239651789864,11,-0.04749989509582431,-0.127499818801879,-0.2882497310638419,-0.4914999008178702,-0.10500001907348633,1,-0.0337192195051933,2.1851897638769415,6.9679999351501465,-1.056320055876776,6.931000232696532,-2.15256483823776,6.940000057220459,-0.0337192195051933
5124,2019-11-06,6.89900016784668,6.9079999923706055,6.820000171661378,6.890999794006348,26002559.0,-0.0015918494657489735,5.769211018596565,-0.16327205846575443,62.721924655891534,60.13203465931038,-0.004959220512631646,-0.06656593135828537,-0.1883456090999882,-0.4557238135097972,18.924931396890717,0.08999967575073065,0.0640826156359573,0.051100158691406605,-0.07889727836547689,0.1810975957482901,-0.013898559837034696,0.1160988772198479,-0.09906221345630328,47.87879663612979,-24.393481378155784,0.06499871852844173,11,0.0034999847412109375,-0.1165001392364502,-0.2152501344680786,-0.4660003185272217,-0.05299997329711914,2,-0.02449632478063002,1.4363680500766813,6.9099998474121085,2.1851897638769415,6.9679999351501465,-1.056320055876776,6.931000232696532,-0.02449632478063002
5125,2019-11-07,6.751999855041504,6.9099998474121085,6.739999771118164,6.9060001373291025,35818548.0,-0.021307480682531632,1.0987702288233996,-19.24913577303623,48.77298527143519,59.69423263275776,0.1410393265888894,0.08353590237913888,-0.038329199896784516,-0.30256484563502006,18.00350887656746,0.17000007629394442,0.05554917244858615,-0.09515013694763219,-0.22726862002008197,0.036968346124817586,-0.16120937848385708,-0.029090895411407303,0.2330002784728995,4.938305521106419,-69.32876390844687,0.06605924153622503,11,0.11050009727478027,0.030500173568725586,-0.04974985122680664,-0.3190000057220459,0.1730003356933585,3,-0.00429499497527186,5.769211018596565,6.89900016784668,1.4363680500766813,6.9099998474121085,2.1851897638769415,6.9679999351501465,-0.00429499497527186
5126,2019-11-08,6.866000175476074,6.875999927520753,6.730999946594237,6.760000228881836,26938887.0,0.016883934076131535,1.3015970330002986,-0.6883100798236286,52.691224444309356,59.12402135526854,0.02776394756659606,-0.026631766584497285,-0.14670150043057362,-0.4100004234853243,17.272750190875822,0.14499998092651545,0.06098646819442255,0.015550184249877752,-0.11489607023175807,0.14599643873151358,-0.04967294299093972,0.08077331149069522,0.11409995079040414,55.32797217146634,-17.76128317211773,0.06522312724081773,11,-0.008000135421753818,-0.08350014686584473,-0.15450024604797363,-0.4330003261566162,0.07399988174438477,4,-0.013253725281522022,1.0987702288233996,6.751999855041504,5.769211018596565,6.89900016784668,1.4363680500766813,6.9099998474121085,-0.013253725281522022
5127,2019-11-11,6.860000133514403,6.920000076293945,6.824999809265138,6.8369998931884775,20271839.0,-0.0008738773388182741,-3.042529446975269,0.2169835086235426,51.566972467093436,58.72549414677009,0.03703119061008753,-0.015022449192525933,-0.1377995821091087,-0.39807449965006203,16.226918647488546,0.0950002670288077,0.05923000750276319,0.0055001258850087,-0.120561758439508,0.1315620102095254,-0.05753081627724921,0.06853106804726661,0.11013598556518556,55.844249672819025,-14.83859273802829,0.06303094216225813,11,-0.002000093460083008,-0.022500038146971768,-0.1567502021789542,-0.4270002841949454,0.15000009536743253,0,-0.02667639711025549,1.3015970330002986,6.866000175476074,1.0987702288233996,6.751999855041504,5.769211018596565,6.89900016784668,-0.02667639711025549
5128,2019-11-12,6.982999801635742,7.008999824523926,6.8420000076293945,6.860000133514403,32344433.0,0.017929980426738767,-1.100627685959088,5.347755778999104,66.25681707440994,59.12219256461842,-0.07662533152520012,-0.13344383557798078,-0.25644052753317403,-0.5142611185511567,15.206737877401133,0.16699981689453125,0.06264522954859064,0.12124979496002197,-0.016913940776518643,0.2594135306965626,0.052167927091751665,0.19033166282829228,-0.2519998550415048,90.64746967451565,14.610598355365752,0.06908186786827028,11,-0.11299991607666016,-0.1334998607635498,-0.27974987030029297,-0.5499999523162842,-0.0009999275207519531,1,-0.0360876216812257,-3.042529446975269,6.860000133514403,1.3015970330002986,6.866000175476074,1.0987702288233996,6.751999855041504,-0.0360876216812257
5129,2019-11-13,6.929999828338622,6.985000133514403,6.875999927520753,6.9720001220703125,31783078.0,-0.0075898574828406895,2.205873484471341,-0.34146672404235423,55.68682858937904,58.31373573348661,-0.021671651385506863,-0.07441427782976273,-0.2014453797346878,-0.4543039142360117,14.354312001454828,0.10900020599365057,0.06283762917612812,0.0619998216629023,-0.07666295770218223,0.20066260102798683,-0.007331568019639967,0.13133121134544457,-0.19343988418579094,71.58272270706382,-1.9987219816268293,0.0693313896825422,11,-0.05999994277954013,-0.08049988746642978,-0.22674989700317294,-0.49699997901916415,0.07100009918213068,2,-0.018037518484321113,-1.100627685959088,6.982999801635742,-3.042529446975269,6.860000133514403,1.3015970330002986,6.866000175476074,-0.018037518484321113
5130,2019-11-14,6.875,7.0,6.875,6.949999809265138,21209661.0,-0.007936483362339097,-2.3333418104599266,1.7856972559348616,49.64538191616864,56.67500225965548,0.025857475623778825,-0.01174705747127458,-0.14269497676465548,-0.39058417781917676,13.824778089515899,0.125,0.06352317680287989,0.0017499923706054688,-0.1290159576239187,0.13251594236512965,-0.06363298262665662,0.06713296736786756,-0.13299125823974656,51.79860310664706,-17.67929034812206,0.06538297499726227,11,-0.005000114440917969,-0.025500059127807617,-0.17175006866455078,-0.442000150680542,0.33099985122680753,3,-0.004218153520063939,2.205873484471341,6.929999828338622,-1.100627685959088,6.982999801635742,-3.042529446975269,6.860000133514403,-0.004218153520063939
5131,2019-11-15,6.861999988555907,6.9130001068115225,6.822999954223633,6.89900016784668,22527825.0,-0.0018909107555044047,1.7692330264461475,0.4933369784977744,49.85756011411487,55.23185647778049,0.03133579005208187,0.009124060549233981,-0.12456741432477525,-0.3689950356505536,13.562018725437486,0.09000015258788974,0.05659268775985549,-0.01595001220703196,-0.13719874444843327,0.10529872003436935,-0.07657437832773262,0.044674353913668696,-0.11465142514038007,20.967775014740468,-44.920016261498176,0.06062436612070063,11,0.007999897003174716,-0.012500047683714932,-0.1587500572204581,-0.4290001392364493,0.3130002021789551,4,0.009181026272810255,-2.3333418104599266,6.875,2.205873484471341,6.929999828338622,-1.100627685959088,6.982999801635742,0.009181026272810255
5132,2019-11-18,6.8979997634887695,6.901000022888184,6.807000160217285,6.864999771118164,19818923.0,0.005246251091941323,3.8204425968944857,-0.891887363876517,51.78079310531777,54.331165293124414,-0.017475462631391103,-0.022517089111140365,-0.15249776080445443,-0.3970033008025693,13.531901106783495,0.09399986267089844,0.04699392627927956,0.016549777984619318,-0.10265191838987953,0.13575147435911816,-0.04305107020263055,0.07615062617186918,-0.14541817485107433,45.04938341548165,-17.39196746383805,0.059600848187249554,11,-0.0279998779296875,-0.04849982261657715,-0.1947498321533203,-0.4649999141693115,0.24000024795532315,0,0.006088764159430271,1.7692330264461475,6.861999988555907,-2.3333418104599266,6.875,2.205873484471341,6.929999828338622,0.006088764159430271
5133,2019-11-19,6.829999923706055,6.9670000076293945,6.822999954223633,6.9099998474121085,22729757.0,-0.009857906946103334,-2.063835399630704,-2.42424067277401,45.24119777633266,52.388862306506766,0.04244672196336019,0.047276583858068655,-0.07527918701509684,-0.32110269649680223,13.528828572189877,0.14400005340576172,0.03491232238078279,-0.05105006694793701,-0.17091749644610843,0.0688173625502344,-0.11098378169702272,0.008883647801148697,-0.072289970350635,11.916985793699816,-43.88259462470959,0.05993371474908576,11,0.039999961853027344,0.019500017166137695,-0.13450002670288086,-0.3970000743865967,0.24200010299682617,1,0.02635436415614345,3.8204425968944857,6.8979997634887695,1.7692330264461475,6.861999988555907,-2.3333418104599266,6.875,0.02635436415614345
5134,2019-11-20,6.803999900817871,6.875,6.7849998474121085,6.813000202178955,18644437.0,-0.0038067383863271687,-2.8297604674991574,0.11250387430560647,41.00526981383781,51.525782811218164,0.05984739079615853,0.08213444987788421,-0.03862506667030985,-0.2894124905690614,13.639777517236565,0.09000015258789151,0.019652666841089683,-0.08000009059905988,-0.18809555354125074,0.028095372343130975,-0.13404782207015575,-0.02595235912796401,-0.04126415003908157,8.837227870336248,-43.030847790800706,0.054047731471095636,11,0.06599998474121094,0.04550004005432129,-0.10850000381469727,-0.3710000514984131,0.40799999237060636,2,0.02616107817340252,-2.063835399630704,6.829999923706055,3.8204425968944857,6.8979997634887695,1.7692330264461475,6.861999988555907,0.02616107817340252
5135,2019-11-21,6.7750000953674325,6.839000225067139,6.754000186920166,6.806000232696532,23030996.0,-0.0042621701753630115,-1.3287696287199853,3.4443443708607298,39.94843270320309,50.10991706220636,0.10331786142550126,0.11066491554654778,-0.004601164257301171,-0.25719650090546775,13.560652674406837,0.08500003814697266,0.008417189154449112,-0.10509989261627073,-0.22308095779787518,0.01288117256533372,-0.16409042520707295,-0.046109360025468504,0.23399972915649325,9.859120245896367,-38.529526249500194,0.058990532590802315,11,0.10649991035461337,0.07449984550475985,-0.0795001983642587,-0.3420002460479745,0.4359998703002921,3,0.033357908335359676,-2.8297604674991574,6.803999900817871,-2.063835399630704,6.829999923706055,3.8204425968944857,6.8979997634887695,0.033357908335359676
5136,2019-11-22,6.75,6.789000034332275,6.732999801635742,6.7750000953674325,23582396.0,-0.0036900509248002367,1.1132173928690317,0.8064511167169887,35.73297849300634,48.3505843984189,0.12307562569332475,0.1322045616229479,0.025913104167720746,-0.2297156636708486,13.229631372529422,0.0560002326965332,-0.005091687603059114,-0.12359998226165736,-0.25514846936611324,0.00794850484279852,-0.18937422581388486,-0.057825738709429864,0.25389983177185016,7.265035640489552,-34.47083017096379,0.06577424355222782,11,0.12099981307983398,0.09949994087219238,-0.011750102043151855,-0.317000150680542,0.4759998321533203,4,0.06755553351508259,-1.3287696287199853,6.7750000953674325,-2.8297604674991574,6.803999900817871,-2.063835399630704,6.829999923706055,0.06755553351508259
5137,2019-11-25,6.8400001525878915,6.860000133514403,6.7709999084472665,6.787000179290772,21431888.0,0.0133333559389468,-1.0941102553026358,-2.1199908447614115,45.60303163181453,46.055719349241635,0.03345866366809336,0.04249285421329052,-0.05386719979789323,-0.31593608801985873,13.008650649667524,0.11000013351440341,0.0035457665187639265,-0.032399845123290305,-0.1647524505821405,0.09995276033555989,-0.0985761478527154,0.03377645760613479,0.1530636779785146,45.72660545224131,4.985540226240978,0.06617630272942512,11,0.02649974822997958,0.00949978828430087,-0.09725022315979093,-0.4070003032684335,0.3899998664855948,0,0.048976612671598474,1.1132173928690317,6.75,-1.3287696287199853,6.7750000953674325,-2.8297604674991574,6.803999900817871,0.048976612671598474
5138,2019-11-26,6.89900016784668,6.908999919891357,6.73799991607666,6.860000133514403,50680215.0,0.008625733032544769,4.796655648139916,0.7358500751243994,50.0,45.4238495059773,-0.043258891908141806,-0.015157828579688726,-0.10287940765426562,-0.37093458780978317,12.943655251871663,0.17100000381469727,0.0022693242928610857,0.025250172615050914,-0.10763499124470322,0.15813533647480504,-0.04119240931482615,0.09169275454492798,0.08366110156249995,94.3183265194433,52.229618079074186,0.06644258192987695,11,-0.032500267028808594,-0.03350019454956055,-0.16225016117095947,-0.4660003185272217,0.370999813079834,1,0.034642678327692966,-1.0941102553026358,6.8400001525878915,1.1132173928690317,6.75,-1.3287696287199853,6.7750000953674325,0.034642678327692966
5139,2019-11-27,6.902999877929688,6.940999984741211,6.868000030517577,6.914000034332275,24732599.0,0.000579752135918099,1.2461504603308786,-0.28205504407680265,60.77034110558314,46.65995608257891,-0.05754252582742314,-0.020192835857030467,-0.10092654658766165,-0.37085293413811726,12.815563565969281,0.0729999542236337,0.002633410071931408,0.029249882698059615,-0.10363528116169451,0.16213504655781374,-0.03719269923181745,0.09569246462793668,0.06967493276855397,81.73073396178013,33.49930046978339,0.06644258192987695,11,-0.05299997329712003,-0.03749990463256925,-0.16624987125396817,-0.4700000286102304,0.40199995040893377,2,0.024482131212767433,4.796655648139916,6.89900016784668,-1.0941102553026358,6.8400001525878915,1.1132173928690317,6.75,0.024482131212767433
5140,2019-11-28,6.870999813079834,6.912000179290772,6.827000141143799,6.872000217437744,14716947.0,-0.004635675129035621,1.098757873668075,0.09094455763146081,50.40384859818123,46.720654803030726,-0.029244982266956043,0.006717253410179147,-0.062094687323751785,-0.3351875942342524,11.731244053324364,0.08500003814697354,-0.021146476246365786,0.000699830055236994,-0.12847419232944457,0.12987385243991856,-0.06388718113710379,0.06528684124757778,0.09208799725590833,66.34610094266955,18.226952048784064,0.06458701119234068,11,-0.020999908447265625,-0.0009999275207519531,-0.12774980068206787,-0.437999963760376,0.5460000038146973,3,0.04962888799087217,1.2461504603308786,6.902999877929688,4.796655648139916,6.89900016784668,-1.0941102553026358,6.8400001525878915,0.04962888799087217
5141,2019-11-29,6.855999946594237,6.914000034332275,6.8400001525878915,6.860000133514403,19381396.0,-0.0021830689701144435,-3.111130243586194,3.998570066730219,49.68151318631839,46.487401478697464,-0.016970339346308094,0.01666459385310315,-0.039039204724457655,-0.31791370784930795,10.595314217884075,0.07399988174438388,-0.0327332117556427,-0.010550022125245029,-0.13662174512561176,0.1155217008751217,-0.0735858836254284,0.05248583937493834,0.09788434339350527,58.128074189259216,10.532274189178928,0.06303586150018319,11,-0.006000041961669034,0.013999938964844638,-0.09524989128112704,-0.4230000972747794,0.5440001487731951,4,0.05177946642923126,1.098757873668075,6.870999813079834,1.2461504603308786,6.902999877929688,4.796655648139916,6.89900016784668,0.05177946642923126
5142,2019-12-02,6.605000019073486,6.881999969482423,6.5960001945495605,6.853000164031982,39665396.0,-0.03661025809159124,-1.1503759128929048,61.99713911074026,24.999984231556567,44.23837775150012,0.210201732616774,0.2519950190804643,0.21420319143555222,-0.06513416444551368,9.841833626608924,0.2859997749328622,-0.042259272917418045,-0.24339995384216273,-0.4069299030604192,-0.07987000462390625,-0.32516492845129097,-0.1616349792330345,0.34004889138017624,2.608646375966287,-37.90799221670231,0.0817649746091283,12,0.16350007057189941,0.19749999046325684,0.15875005722045898,-0.17200016975402832,0.7950000762939462,0,0.09401965348774444,-3.111130243586194,6.855999946594237,1.098757873668075,6.870999813079834,1.2461504603308786,6.902999877929688,0.09401965348774444
5143,2019-12-03,6.677000045776367,6.696000099182129,6.605000019073486,6.605000019073486,26224693.0,0.010900836713847672,-1.5277790655319712,-0.2903225186216338,33.677415305936094,43.42417169506659,0.12763890451767157,0.1703796748568518,0.14220143253644757,-0.13557248294183566,9.047634007912459,0.09100008010864258,-0.050313751366812376,-0.1597499370574953,-0.3373915961657925,0.017891722050801917,-0.24857076661164434,-0.07092910750334624,0.24710594172304923,23.478232024955876,-12.56724667650845,0.08882082955414881,12,0.09150004386901855,0.12549996376037598,0.09124994277954102,-0.2025001049041748,0.7439999580383301,1,0.08282162191191356,-1.1503759128929048,6.605000019073486,-3.111130243586194,6.855999946594237,1.098757873668075,6.870999813079834,0.08282162191191356
5144,2019-12-04,6.730000019073486,6.735000133514403,6.6459999084472665,6.677000045776367,21250247.0,0.007937692516663208,1.8253949031569778,0.7361104672340144,40.62094988763787,43.49889582667046,0.0704463467941352,0.10969350491290442,0.09104060009438975,-0.18603204967183729,9.14562819975854,0.0890002250671369,-0.06262589134885665,-0.09829995632171595,-0.2795157754322313,0.08291586278879937,-0.18890786587697317,-0.007692046766458738,0.1744196208489388,42.13833082918725,7.7515120760331655,0.09060790955525753,12,0.038500070571899414,0.07249999046325684,0.038249969482421875,-0.16499996185302734,0.8810000419616699,2,0.08023773556056679,-1.5277790655319712,6.677000045776367,-1.1503759128929048,6.605000019073486,-3.111130243586194,6.855999946594237,0.08023773556056679
5145,2019-12-05,6.7230000495910645,6.763000011444093,6.696000099182129,6.7220001220703125,19757664.0,-0.001040114333221931,-1.5282998497512683,0.01886656650082322,40.93871735029981,44.07731125525862,0.07743781712468323,0.12059231689571703,0.09654802907076565,-0.17749654738670273,9.63410885140073,0.06699991226196378,-0.06476641959365104,-0.10384993553161603,-0.28807542024107224,0.08037554917784018,-0.19596267788634414,-0.011737193176887928,0.16291442360898856,39.93708145522377,3.6936869096526195,0.0921127423547279,12,0.04550004005432129,0.07949995994567871,0.047499895095825195,-0.15799999237060547,1.001999855041503,3,0.08656846265871421,1.8253949031569778,6.730000019073486,-1.5277790655319712,6.677000045776367,-1.1503759128929048,6.605000019073486,0.08656846265871421
5146,2019-12-06,6.7750000953674325,6.7750000953674325,6.696000099182129,6.7189998626708975,21873146.0,0.007734649024661477,1.8214167113699067,56.00429184549534,42.14561020273822,43.69315331869459,0.03280697572599056,0.06474471414289518,0.045111859405019494,-0.2283775825007952,10.002732400214128,0.07899999618530362,-0.06000569950002266,-0.04729988574981636,-0.23194863435218416,0.13734886285255143,-0.1396242600510007,0.04502448855136798,0.09351952111359108,62.587427161399624,26.323672178566184,0.0923243743011841,12,-0.006500005722046787,0.027499914169310635,0.03499996662139804,-0.1719999313354501,0.8540000915527335,4,0.0947601051645861,-1.5282998497512683,6.7230000495910645,1.8253949031569778,6.730000019073486,-1.5277790655319712,6.677000045776367,0.0947601051645861
5147,2019-12-09,6.677000045776367,6.795000076293945,6.640999794006348,6.790999889373778,25673958.0,-0.014464951765546852,1.5245902920817813,-2.035703033863732,40.59041023258873,42.647643344537784,0.11762326205731899,0.15634794696261878,0.1404531751560647,-0.12548993149578802,10.725088874118207,0.15400028228759766,-0.05411099543710929,-0.13614993095397931,-0.3307985102886022,0.05849864838064356,-0.2334742206212912,-0.038825641286667434,0.175168405388769,37.89473948386158,-1.3888730109752032,0.09732428966731148,12,0.09150004386901855,0.12549996376037598,0.14100003242492676,-0.07399988174438477,0.9330000877380362,0,0.10828216933267942,1.8214167113699067,6.7750000953674325,-1.5282998497512683,6.7230000495910645,1.8253949031569778,6.730000019073486,0.10828216933267942
5148,2019-12-10,6.730999946594237,6.757999897003174,6.644000053405763,6.6500000953674325,21322772.0,0.008087449520391754,-1.4516112492629805,-0.710525985569372,45.65992933054522,40.968708702866905,0.04166826339957819,0.08695930238205563,0.08546329346618808,-0.17399909150319104,10.556920369497755,0.11399984359741122,-0.040821434130232426,-0.06955003738403409,-0.25001306634862974,0.11091299158056156,-0.15978155186633192,0.020681477098263734,0.1057984091739641,58.44155039911758,14.674372057757274,0.09023151448229805,12,0.024000167846680576,0.07150006294250577,0.08700013160705655,-0.12799978256225497,0.8150000572204599,1,0.09939090091832448,1.5245902920817813,6.677000045776367,1.8214167113699067,6.7750000953674325,-1.5282998497512683,6.7230000495910645,0.09939090091832448
5149,2019-12-11,6.804999828338622,6.839000225067139,6.7170000076293945,6.730999946594237,20847968.0,0.010993891298695768,-1.3921667625018532,0.9135804649465377,51.69298780028363,41.1119463919894,-0.05329988543576736,0.003282893104560536,0.01608410937798599,-0.24203815725478517,10.067719084919254,0.12200021743774414,-0.04147469403225301,0.010699844360350319,-0.1592376592105227,0.18063734793122332,-0.07426890742508618,0.09566859614578682,-0.2089996337890616,82.82811984481107,33.33541300123956,0.08496875178543672,12,-0.04999971389770419,-0.0024998188018789946,0.017500162124634677,-0.20199966430663974,0.8150000572204599,2,0.09052170330861942,-1.4516112492629805,6.730999946594237,1.5245902920817813,6.677000045776367,1.8214167113699067,6.7750000953674325,0.09052170330861942
5150,2019-12-12,6.8460001945495605,6.89900016784668,6.816999912261963,6.829999923706055,27835522.0,0.006025035598119732,-2.904746767180209,0.21622022179407047,55.321518837447655,41.738613686559304,-0.10976202704292515,-0.042163190078756685,-0.018756718166483388,-0.2776729333925507,9.5000517513083,0.09400033950805753,-0.05057482774381228,0.05315020084381139,-0.11436567841665202,0.2206660801042748,-0.030607738786420313,0.1369081404740431,-0.24513999938964837,79.45740445712723,23.606022988134328,0.08375793963023148,12,-0.09850001335144043,-0.04350018501281738,-0.0035001039505004883,-0.1830000877380371,0.9729995727539071,3,0.11174406145863824,-1.3921667625018532,6.804999828338622,-1.4516112492629805,6.730999946594237,1.5245902920817813,6.677000045776367,0.11174406145863824
5151,2019-12-13,6.925000190734862,6.934000015258789,6.8369998931884775,6.88100004196167,29593151.0,0.011539584274069536,2.1290463994831397,2.749962747727556,54.76992468004798,45.04638484750279,-0.19885696770218164,-0.12248103577554037,-0.09425956140335767,-0.34946821719674404,9.69276105084067,0.09700012207031161,-0.068571330376197,0.12900018692016513,-0.04618450243983219,0.30418487628016244,0.041407842240166026,0.21659253160016423,-0.3122143966674793,96.92838985395419,38.15234852732993,0.08759234467999887,12,-0.1555001735687247,-0.12250018119811923,-0.10250020027160556,-0.22500014305114657,0.7489995956420898,4,0.11552342120770565,-2.904746767180209,6.8460001945495605,-1.3921667625018532,6.804999828338622,-1.4516112492629805,6.730999946594237,0.11552342120770565
5152,2019-12-16,6.940000057220459,6.9689998626708975,6.916999816894531,6.940000057220459,20411657.0,0.002166045642231884,-1.2608479319995467,0.0,52.42030144903385,47.12892775229143,-0.18030023959820962,-0.14142388810335849,-0.10844950949372922,-0.35651221678081235,10.204164941418972,0.0520000457763663,-0.07573884853457624,0.1419000387191769,-0.03933538320366825,0.32313546064202203,0.051282327757753876,0.2325177496805999,-0.30794140988159135,91.07697770161442,35.276758712543014,0.09061771096142258,12,-0.13500022888183594,-0.13750004768371582,-0.1197500228881836,-0.24000000953674316,0.9590001106262207,0,0.09927955677505551,2.1290463994831397,6.925000190734862,-2.904746767180209,6.8460001945495605,-1.3921667625018532,6.804999828338622,0.09927955677505551
5153,2019-12-17,7.010000228881836,7.0380001068115225,6.932000160217285,6.948999881744385,37590258.0,0.010086479983317576,-1.231582751507041,100.0,55.85982138193966,48.82213569610275,-0.22137698767139735,-0.2079069594862668,-0.17445628912201894,-0.41864351818555434,10.238480628862025,0.1059999465942374,-0.07999483657217965,0.2029001951217655,-0.0014132436365610346,0.407213633880092,0.10074347574260223,0.30505691450092876,-0.35098628431640577,91.27729929024099,37.15609956681287,0.10215671937916322,12,-0.1705002784729004,-0.19300007820129395,-0.16225016117095947,-0.3100001811981201,0.9989995956420898,1,0.08559199501314052,-1.2608479319995467,6.940000057220459,2.1290463994831397,6.925000190734862,-2.904746767180209,6.8460001945495605,0.08559199501314052
5154,2019-12-18,6.98199987411499,7.081999778747559,6.98199987411499,7.010000228881836,27312750.0,-0.003994344344167344,-6.14275983038436,-0.45901959711397905,56.10561125356183,50.50734612979853,-0.17195407425287268,-0.17485231948950997,-0.14409181153786577,-0.38162776244251084,10.871592567756085,0.09999990463256836,-0.041523922178043904,0.16599984169006365,-0.052743004101722946,0.38474268748185025,0.05662841879416991,0.2753712645859574,-0.28508731332495074,62.26416791873971,9.28907950752776,0.10937142289589338,12,-0.12050008773803711,-0.14299988746643066,-0.12224996089935303,-0.26999998092651367,1.1060004234313983,2,0.08077916640913685,-1.231582751507041,7.010000228881836,-1.2608479319995467,6.940000057220459,2.1290463994831397,6.925000190734862,0.08077916640913685
5155,2019-12-19,7.000999927520753,7.058000087738037,6.948999881744385,6.989999771118164,34951072.0,0.002721290998042525,-1.3440920860358396,-0.3928577510601295,57.940848205542366,52.26237257455455,-0.1646919193873444,-0.18556702766411526,-0.15891080109198974,-0.39188941455509596,11.776782832530074,0.10900020599365234,-0.012894813787200476,0.1736999034881599,-0.05902773263307903,0.4064275396093988,0.05733608542754087,0.2900637215487789,-0.2578769005758108,66.93882079088857,14.011797112917492,0.11636381806061934,12,-0.13950014114379972,-0.16199994087219327,-0.14125001430511563,-0.2890000343322763,0.8540000915527335,3,0.08841593550159255,-6.14275983038436,6.98199987411499,-1.231582751507041,7.010000228881836,-1.2608479319995467,6.940000057220459,0.08841593550159255
5156,2019-12-20,7.2059998512268075,7.2059998512268075,7.035999774932861,7.103000164031982,77087165.0,0.0292815206153918,2.3009823801190312,9.363474793011592,84.65971339191033,57.15896181447917,-0.3376305875152923,-0.3738188626734784,-0.3583251905932814,-0.5875248097677792,13.308140047376238,0.2049999237060547,0.012547962267367652,0.3558998346328748,0.07145700082215622,0.6403426684435933,0.2136784177275155,0.49812125153823406,-0.4222116140655512,100.0,39.026432863169205,0.14222141690535917,12,-0.28099989891052246,-0.30499982833862394,-0.3462499380111703,-0.49399995803833097,0.760000228881835,4,0.0850679889997914,-1.3440920860358396,7.000999927520753,-6.14275983038436,6.98199987411499,-1.231582751507041,7.010000228881836,0.0850679889997914
5157,2019-12-23,7.175000190734862,7.197000026702881,7.140999794006348,7.172999858856201,17957095.0,-0.004301923554254183,1.4347925240232613,0.019420756830819983,80.14527942881136,60.990667380953184,-0.2554209743672953,-0.3335355611349078,-0.32130804428052695,-0.5465751944304431,14.170832728468069,0.06500005722045987,0.04008693567789301,0.30815017223358065,-0.011111661155725372,0.6274120056228867,0.14851925553892809,0.4677810889282332,-0.3321023276044288,88.68624253635826,22.020910269990964,0.1596309166946529,12,-0.2135002613067618,-0.2740001678466788,-0.3152502775192252,-0.46300029754638583,0.8249998092651376,0,0.0695469801222377,2.3009823801190312,7.2059998512268075,-1.3440920860358396,7.000999927520753,-6.14275983038436,6.98199987411499,0.0695469801222377
5158,2019-12-27,7.138000011444093,7.188000202178955,7.132999897003174,7.175000190734862,18044173.0,-0.005156819276262659,-1.3404181927014112,-18.49702026222425,75.18517166717487,63.600910032829994,-0.17278682656730648,-0.2927199585039384,-0.2804982947996111,-0.49855763350781324,14.56451197689234,0.05500030517578125,0.06442332164575237,0.2592000007629407,-0.08224929486062926,0.6006492963865107,0.08847535295115616,0.42992464857472523,-0.2442678699801668,73.54091523058892,3.617220101147552,0.17072464781178479,12,-0.12650012969970792,-0.2369999885559091,-0.2782500982284555,-0.4260001182556161,0.9319996833801261,4,0.10661251823795226,1.4347925240232613,7.175000190734862,2.3009823801190312,7.2059998512268075,-1.3440920860358396,7.000999927520753,0.10661251823795226
5159,2019-12-30,7.072000026702881,7.151999950408936,7.072000026702881,7.139999866485597,15783395.0,-0.009246285322975112,-1.3529444763895189,1.8378246021007631,70.08054099315959,65.24080138346464,-0.07256041273512537,-0.22494266129107565,-0.21031326922223137,-0.42197187072001086,14.427108816801077,0.07999992370605558,0.09927931174167348,0.18475000858306867,-0.1674173446186904,0.5369173617848277,0.008666331982189135,0.3608336851839482,-0.13455040587215183,47.859984266227144,-24.78869743132283,0.1760836766008796,12,-0.05050015449523837,-0.17100000381469727,-0.21225011348724365,-0.3600001335144043,1.058000087738037,0,0.13249431480246954,-1.3404181927014112,7.138000011444093,1.4347925240232613,7.175000190734862,2.3009823801190312,7.2059998512268075,0.13249431480246954
5160,2020-01-02,7.2119998931884775,7.222000122070312,7.084000110626222,7.166999816894531,20131289.0,0.019796361136450225,3.2461193110127087,-0.6617673870664672,72.83174927440542,67.2476707828377,-0.1734204662340728,-0.35635636545709826,-0.3432866753959676,-0.5504643978556887,14.983059768636215,0.15000009536743075,0.1320045644607939,0.3076998710632335,-0.07301638509832298,0.68841612722479,0.11734174298245481,0.49805799914401216,-0.2369532401022978,94.62354289347417,19.8469944552689,0.19035812808077845,1,-0.14249992370605558,-0.3029997348785409,-0.35224997997284024,-0.5000000000000009,0.9650001525878897,3,0.12146428415580912,-1.3529444763895189,7.072000026702881,-1.3404181927014112,7.138000011444093,1.4347925240232613,7.175000190734862,0.12146428415580912
5161,2020-01-03,7.210999965667725,7.234000205993652,7.11299991607666,7.199999809265138,23955338.0,-0.000138647744808984,3.245576757376254,0.244447505616048,81.04650215047968,70.42835974966502,-0.14257877374225192,-0.3450900269555408,-0.33506256524905,-0.5379419242952546,15.577405241356375,0.12100028991699219,0.1559708902302841,0.2889499425888058,-0.11469628839687473,0.6925961735744863,0.08712682709596553,0.49077305808164606,-0.1964407575440834,85.80233649948931,6.097742105190122,0.20182311549284024,1,-0.12799978256225586,-0.29599976539611816,-0.34549999237060547,-0.49900007247924805,0.9889998435974139,4,0.08930800949548034,3.2461193110127087,7.2119998931884775,-1.3529444763895189,7.072000026702881,-1.3404181927014112,7.138000011444093,0.08930800949548034
5162,2020-01-06,7.22599983215332,7.248000144958496,7.152999877929688,7.199999809265138,20570627.0,0.002080136812787625,1.7142681979809287,2.3636048376610406,80.1461526041345,73.12684099657555,-0.12599266916840435,-0.3279973204697022,-0.34444927577444684,-0.5395544571571733,15.873157157957458,0.0950002670288077,0.17586180216400216,0.27289981842041033,-0.12353204922468386,0.6693316860655045,0.07468388459786279,0.4711157522429579,-0.1719412444130768,87.49983066873656,4.894696968085697,0.19821593382254732,1,-0.12749981880187988,-0.303999662399292,-0.36574995517730713,-0.49049997329711914,0.9670000076293945,0,0.10240800790813265,3.245576757376254,7.210999965667725,3.2461193110127087,7.2119998931884775,-1.3529444763895189,7.072000026702881,0.10240800790813265
5163,2020-01-07,7.230000019073486,7.245999813079834,7.201000213623048,7.238999843597412,20205010.0,0.000553582481744197,2.91304888667737,-0.34614679235595214,78.29560332249275,75.5923956709012,-0.10672760489543354,-0.30403179134425695,-0.34299646431404796,-0.5304552245356762,16.184891875630566,0.04499959945678622,0.1929515939820563,0.2492500066757204,-0.14321951453591097,0.6417195278873518,0.053015246069904265,0.4454847672815365,-0.1371531198895921,89.77266261897215,6.898486768738721,0.19623476060581577,1,-0.1315000057220459,-0.307999849319458,-0.3720000982284546,-0.4855000972747803,0.9019999504089373,1,0.10650068864386908,1.7142681979809287,7.22599983215332,3.245576757376254,7.210999965667725,3.2461193110127087,7.2119998931884775,0.10650068864386908
5164,2020-01-08,7.269999980926514,7.308000087738037,7.209000110626222,7.230999946594237,27509178.0,0.005532498167012845,-1.3855500594612593,-4.333421638232588,78.26665242513008,77.8508183619665,-0.11351594833921475,-0.3177955782544668,-0.3739680711494877,-0.5572137202333769,17.093018036751246,0.09899997711181552,0.2148489225848058,0.26224997043609655,-0.13188159491582763,0.6563815357880207,0.0651841877601349,0.4593157531120582,-0.14612243258769908,83.03566486859296,-0.25952685005347575,0.19706578267596198,1,-0.09800004959106445,-0.31799983978271484,-0.40400004386901855,-0.5255000591278076,0.9369997978210449,2,0.11004122640943259,2.91304888667737,7.230000019073486,1.7142681979809287,7.22599983215332,3.245576757376254,7.210999965667725,0.11004122640943259
5165,2020-01-09,7.304999828338622,7.322000026702881,7.28000020980835,7.302999973297119,24702588.0,0.004814284388436452,1.333306842565366,0.051278289256477545,76.9121613087763,76.98997924161829,-0.11271131517623623,-0.32354623710967445,-0.40282842159265275,-0.5775324119451346,18.38237908786334,0.05200004577636719,0.2303979585845939,0.2681498289108264,-0.1233929383136605,0.6596925961353133,0.0723784452985834,0.4639212125230694,-0.14429777211996342,91.86593810246248,9.869967925548167,0.19577138361224344,1,-0.1079998016357413,-0.34599971771240146,-0.4472498893737784,-0.5604999065399161,0.9720005989074716,3,0.11293638678837947,-1.3855500594612593,7.269999980926514,2.91304888667737,7.230000019073486,1.7142681979809287,7.22599983215332,0.11293638678837947
5166,2020-01-10,7.416999816894531,7.473000049591064,7.310999870300293,7.317999839782715,32141258.0,0.015331963201617338,-1.8672619399268973,49.503576537933284,79.70110682043415,76.94062672957637,-0.2141539607663736,-0.4057880999669816,-0.5081313026705239,-0.6784578577516092,20.175227674077597,0.1680002212524414,0.2528020519457712,0.34804983139038104,-0.05809833642113915,0.7541979992019012,0.1449757474846205,0.5511239152961416,-0.2240381665790281,82.49993667009909,1.584383486269985,0.20307408390576023,1,-0.1444997787475586,-0.38249969482421875,-0.556999921798706,-0.6594998836517334,0.9770002365112322,4,0.10246733822895582,1.333306842565366,7.304999828338622,-1.3855500594612593,7.269999980926514,2.91304888667737,7.230000019073486,0.10246733822895582
5167,2020-01-13,7.4000000953674325,7.451000213623048,7.375,7.440000057220459,23287151.0,-0.0022919943301571433,1.451608933735269,-0.4040401121289972,76.00000762939935,77.03116405871242,-0.18090575830635647,-0.34977916111055496,-0.4839781165973145,-0.6515515898121356,21.562311769453874,0.07600021362304776,0.27398489247249813,0.29490010738372874,-0.09263611949510597,0.6824363342625634,0.10113199394431138,0.4886682208231461,-0.15103076519681746,73.16176535039712,-6.176938961940735,0.19376811343941724,1,-0.12750005722045987,-0.36549997329712003,-0.5400002002716073,-0.6075000762939462,1.066999912261962,0,0.10810806805239426,-1.8672619399268973,7.416999816894531,1.333306842565366,7.304999828338622,-1.3855500594612593,7.269999980926514,0.10810806805239426
5168,2020-01-14,7.4000000953674325,7.420000076293945,7.320000171661378,7.401000022888184,23995472.0,0.0,4.128195723141208,0.024998211858929784,78.94741708505538,78.01637251336751,-0.1562656881993698,-0.31314463712495755,-0.4769350785292277,-0.6395805085765449,22.761143354686705,0.09999990463256747,0.25277905821744007,0.26145009994506907,-0.10504474136161246,0.6279449412517506,0.07820267929172875,0.4446975205984094,-0.10622462131272759,72.34849579516276,-8.77204454528217,0.1832474206533407,1,-0.12150001525878995,-0.36100006103515714,-0.6145000457763681,-0.6075000762939462,1.1659998893737784,1,0.10716212624263588,1.451608933735269,7.4000000953674325,-1.8672619399268973,7.416999816894531,1.333306842565366,7.304999828338622,0.10716212624263588
5169,2020-01-15,7.421000003814697,7.436999797821045,7.353000164031982,7.410999774932861,20462594.0,0.0028378254292742433,3.0,-10.000953743451896,79.005569254763,78.70235251118503,-0.136956176486434,-0.3010648985072706,-0.49150208055869893,-0.6496749922264566,24.95452667566941,0.0839996337890625,0.2407962675215769,0.25164999961853063,-0.10005627999433919,0.6033562792314004,0.07579685981209572,0.42750313942496554,-0.10099983215331942,73.05694873378663,-9.450281266353088,0.1758531398064349,1,-0.12800002098083496,-0.3640000820159912,-0.6354999542236328,-0.626500129699707,1.0119996070861816,2,0.09580918546048278,4.128195723141208,7.4000000953674325,1.451608933735269,7.4000000953674325,-1.8672619399268973,7.416999816894531,0.09580918546048278
5170,2020-01-16,7.611000061035156,7.611000061035156,7.442999839782715,7.453999996185303,41807258.0,0.025603026158575792,1.140129323043374,15.699647148579057,78.56140277722656,78.42623035860134,-0.2954787554574869,-0.4540962783590814,-0.6739215903620241,-0.827011187781924,27.29755729044743,0.19000005722045898,0.242788147491936,0.4034000635147095,0.0338197489509211,0.7729803780784978,0.21860990623281573,0.5881902207966032,-0.2909998893737784,100.0,18.891474386276514,0.184790157281894,1,-0.22900009155273438,-0.4850001335144043,-0.8255000114440918,-0.816500186920166,0.8330001831054688,3,0.0783076748039524,3.0,7.421000003814697,4.128195723141208,7.4000000953674325,1.451608933735269,7.4000000953674325,0.0783076748039524
5171,2020-01-17,7.7249999046325675,7.72599983215332,7.616000175476074,7.630000114440918,38566698.0,0.014978300181738069,1.2680424534098897,0.6050939551044278,84.72223309288768,78.93468374624058,-0.3675521958653052,-0.5323847933924819,-0.7785697683004971,-0.9265817061592587,29.605779579043677,0.11499977111816406,0.2586025723161667,0.4773999214172351,0.06581999292354812,0.888979849910922,0.2716099571703916,0.6831898856640786,-0.37199974060058505,99.75371222735969,18.79390752011689,0.20578996424684334,1,-0.2614998817443839,-0.5415000915527335,-0.939499855041503,-0.9305000305175772,0.30499982833862394,4,0.07145637921399839,1.140129323043374,7.611000061035156,3.0,7.421000003814697,4.128195723141208,7.4000000953674325,0.07145637921399839
5172,2020-01-20,7.629000186920166,7.651000022888184,7.565999984741211,7.579999923706055,25110077.0,-0.012427148077352346,-1.2077891516649018,0.5157933834933718,78.8484619599994,78.99611248374133,-0.23286320708405928,-0.40277054520058364,-0.6753338924371217,-0.8182728904457663,31.514446346564963,0.15899991989135653,0.2585642830330057,0.346950197219849,-0.07150637042829011,0.7654067648679881,0.13772191339577944,0.5561784810439185,-0.20140008926391584,76.10844178647302,-5.550631773756251,0.20922828382406936,1,-0.1615002155303955,-0.44550037384033203,-0.8435001373291016,-0.8345003128051758,0.17599964141845614,0,0.10027524547675082,1.2680424534098897,7.7249999046325675,1.140129323043374,7.611000061035156,3.0,7.421000003814697,0.10027524547675082
5173,2020-01-21,7.610000133514403,7.629000186920166,7.5,7.629000186920166,27487082.0,-0.002490503727911597,12.578928876173267,-0.387754109049171,83.45776189900052,79.57290242528249,-0.17242371233652865,-0.35470095446573247,-0.6472994670031413,-0.7896477095381007,32.69135389349474,0.12900018692016602,0.25367438950428234,0.2979501485824576,-0.12439748834230357,0.7202977855072188,0.08677633012007746,0.5091239670448378,-0.1227200889587392,68.90085741277875,-16.32993427455557,0.2111738184623804,1,-0.10700011253356845,-0.4250001907348624,-0.824500083923339,-0.8155002593994132,0.3449997901916513,1,0.11261496177125774,-1.2077891516649018,7.629000186920166,1.2680424534098897,7.7249999046325675,1.140129323043374,7.611000061035156,0.11261496177125774
5174,2020-01-22,7.546000003814697,7.6620001792907715,7.545000076293945,7.614999771118164,23085331.0,-0.008410003755170758,-2.2957950798202784,3.6315564924959403,72.93959291948454,79.13150593758338,-0.07281281733408385,-0.25959020706871616,-0.5744677763916881,-0.7163288257559497,33.65332252480033,0.11700010299682617,0.2499924172724839,0.20575001239776647,-0.19874785145595109,0.610247876251484,0.0035010804709081356,0.4079989443246248,-0.046000003814697266,36.39581866034029,-45.67861081374722,0.2022489319268586,1,-0.027500152587890625,-0.32450008392333984,-0.7672499418258667,-0.751500129699707,0.36999988555908114,2,0.13517094890152093,12.578928876173267,7.610000133514403,-1.2077891516649018,7.629000186920166,1.2680424534098897,7.7249999046325675,0.13517094890152093
5175,2020-01-23,7.619999885559082,7.644999980926514,7.519999980926514,7.532000064849853,26232339.0,0.009806504334346045,-1.2321430852218782,-1.2753640214784894,75.53060839365251,78.66811722349652,-0.10888094840113993,-0.3002314513690454,-0.6338551399929475,-0.7825767390362506,34.959547656027425,0.125,0.25385786849309344,0.24879989624023402,-0.1408556409399102,0.6384554334203782,0.05397212765016146,0.4436276648303066,0.10599994659423828,53.097333929731874,-27.328005908397202,0.19482776859007223,1,-0.0969998836517334,-0.34850001335144043,-0.8412498235702515,-0.8255000114440918,-0.04399967193603427,3,0.10669287894380952,-2.2957950798202784,7.546000003814697,12.578928876173267,7.610000133514403,-1.2077891516649018,7.629000186920166,0.10669287894380952
5176,2020-01-24,7.818999767303468,7.818999767303468,7.630000114440918,7.639999866485597,32777640.0,0.026115470437410027,1.111729135032909,2.034093926274302,80.10154461480978,79.12384355520881,-0.27363609459029536,-0.47532224761418984,-0.8193039624478748,-0.9719820248404067,35.5892302834744,0.19899988174438565,0.2618884500671559,0.417149782180787,-0.012205778862403704,0.8465053432239777,0.2024720016591921,0.6318275627023819,-0.298999786376954,100.0,19.623960269268096,0.21467778052159525,1,-0.24949979782104492,-0.4909999370574951,-1.043999671936036,-1.0244998931884775,-0.1789999008178711,4,0.07993355869515528,-1.2321430852218782,7.619999885559082,-2.2957950798202784,7.546000003814697,12.578928876173267,7.610000133514403,0.07993355869515528
5177,2020-01-27,7.673999786376952,7.861000061035156,7.6620001792907715,7.730000019073486,39675720.0,-0.01854456902951429,-3.975031441667511,-0.31285063533925217,69.71581580517582,78.09811007966664,-0.09575114548390218,-0.3067488580582367,-0.6619650123121454,-0.8195063837980081,36.31076833892533,0.19899988174438477,0.26888495827263625,0.2471998214721669,-0.1846381342059651,0.6790377771502989,0.03128084363310091,0.4631187993112329,-0.15399980545043856,48.19937865883273,-29.70796703109103,0.215918977839066,1,-0.0669996738433829,-0.2849998474121085,-0.8879997730255118,-0.879499912261962,0.11900043487548917,0,0.046390403505902844,1.111729135032909,7.818999767303468,-1.2321430852218782,7.619999885559082,-2.2957950798202784,7.546000003814697,0.046390403505902844
5178,2020-01-28,7.89900016784668,7.89900016784668,7.6500000953674325,7.6599998474121085,31445934.0,0.029319831604524227,1.0836798212361762,-4.26784513074645,73.98933935654233,77.54075120208657,-0.27102583617032305,-0.49731122720567456,-0.8757227512624413,-1.035662818137232,37.22132579742073,0.24900007247924716,0.2688646597755362,0.4341501951217648,-0.023857079347583188,0.8921574695911128,0.20514655788709124,0.6631538323564383,-0.36536018371582024,100.0,21.80193039514765,0.22900363723467396,1,-0.22800016403198242,-0.48350000381469727,-1.0952502489089966,-1.1045002937316895,0.3409996032714844,1,-0.011900283265050549,-3.975031441667511,7.673999786376952,1.111729135032909,7.818999767303468,-1.2321430852218782,7.619999885559082,-0.011900283265050549
5179,2020-01-29,8.008999824523926,8.008999824523926,7.863999843597412,7.9000000953674325,36065958.0,0.013925769634112184,1.660556719702173,0.4560652009097747,75.3968398682883,77.18913310109343,-0.3227912249983307,-0.5623457124969704,-0.9712611519075356,-1.1369992219702887,39.05024158144688,0.14499998092651367,0.2804350077161928,0.49729986190795916,0.017326134220151168,0.9772735895957672,0.25731299806405517,0.7372867257518632,-0.4534382293701169,100.0,22.558789778004382,0.23998686384390389,1,-0.2544999122619629,-0.5299999713897705,-1.180749773979187,-1.1919996738433838,0.13600063323974787,2,-0.006742402547259552,1.0836798212361762,7.89900016784668,-3.975031441667511,7.673999786376952,1.111729135032909,7.818999767303468,-0.006742402547259552
5180,2020-01-30,8.088000297546388,8.098999977111816,7.922999858856201,7.964000225067139,42296792.0,0.009863962386484237,1.410969910151772,1.1376181706031605,74.79677146278735,76.08630403108228,-0.3654439366691449,-0.6032841866893577,-1.0328111366002837,-1.2056235060721665,40.58232930214818,0.17600011825561523,0.2952469302728069,0.532500314712526,0.009711575950205997,1.055289053474847,0.27110594533136556,0.7938946840936865,-0.4961636440429702,97.65465185793744,19.991906689116803,0.26139436938116034,1,-0.2885003089904803,-0.5640003681182879,-1.2377504110336321,-1.249000310897829,-0.19700050354004084,3,-0.021266122878950577,1.660556719702173,8.008999824523926,1.0836798212361762,7.89900016784668,-3.975031441667511,7.673999786376952,-0.021266122878950577
5181,2020-01-31,7.855000019073486,8.100000381469728,7.8540000915527335,8.100000381469728,53439843.0,-0.028808144151971193,1.0081626615648482,-1.9758082192834232,64.49967663820428,74.49199455088282,-0.12523351827277285,-0.3368328683059447,-0.784288968780448,-0.9627780599012894,41.85295151013312,0.24600028991699485,0.3057758367537451,0.2673000335693363,-0.24538054144379728,0.7799806085824708,0.010959746062769504,0.5236403210759031,-0.2124470332092283,45.55550963793219,-31.32674342657822,0.25634028750656707,1,-0.05499982833862216,-0.2869999408721915,-1.00475013256073,-1.0160000324249268,-0.7490000724792489,4,-0.03551875299464957,1.410969910151772,8.088000297546388,1.660556719702173,8.008999824523926,1.0836798212361762,7.89900016784668,-0.03551875299464957
5182,2020-02-03,7.966000080108643,7.966000080108643,7.860000133514403,7.88100004196167,24166910.0,0.014131134406827117,1.4941152711238976,-0.34693841803181125,66.84523458113262,72.64615818223083,-0.20495632320408053,-0.4106032820245904,-0.879317840231602,-1.0619900101029511,43.09536113706762,0.11100006103515625,0.30775987718538556,0.34130008220672625,-0.16827155611729694,0.8508717205307486,0.0865142630447151,0.5960859013687374,-0.2685534067717281,70.2221741853239,-6.9347574217376575,0.2547858191620112,2,-0.15599989891052157,-0.379999876022338,-1.0530000925064087,-1.065000057220459,-1.2620000839233398,0,-0.04092395309373387,1.0081626615648482,7.855000019073486,1.410969910151772,8.088000297546388,1.660556719702173,8.008999824523926,-0.04092395309373387
5183,2020-02-04,8.0,8.0,7.9000000953674325,7.96999979019165,24119479.0,0.004268129494030104,5.666613685130673,0.3529434864073422,67.09981948914493,71.99729446774865,-0.19871385590507273,-0.4047085893089015,-0.8944300236983009,-1.0830062380033727,44.449519456375995,0.09999990463256747,0.29389965789821204,0.33680000305175817,-0.16347728406670292,0.8370772901702201,0.08666135949252762,0.5869386466109887,-0.2542468816871475,59.34948633456067,-17.569034668549698,0.25013864355923093,2,-0.189999818801879,-0.4139997959136954,-1.068750023841858,-1.0989999771118164,-1.4800000190734863,1,-0.025874972343444824,1.4941152711238976,7.966000080108643,1.0081626615648482,7.855000019073486,1.410969910151772,8.088000297546388,-0.025874972343444824
5184,2020-02-05,8.069999694824219,8.069999694824219,7.882999897003174,7.967000007629394,33696833.0,0.008749961853027344,2.631075062729739,3.4332988953350054,64.58994428310724,70.78166512213251,-0.2084927078003167,-0.43395016077017434,-0.9435009686326099,-1.1387169621356614,45.53175367913172,0.18699979782104492,0.2935370387430556,0.3667997121810913,-0.1290137594331,0.8626131837952826,0.11889297637399565,0.614706447988187,-0.2817369049325409,87.80461329715003,13.235443104845785,0.2479067358070955,2,-0.2049994468688956,-0.48399949073791415,-1.1137497425079346,-1.1689996719360352,-2.8439998626708984,2,0.02106568559141042,5.666613685130673,8.0,1.4941152711238976,7.966000080108643,1.0081626615648482,7.855000019073486,0.02106568559141042
5185,2020-02-06,8.130000114440918,8.130000114440918,7.948999881744385,8.046999931335451,29730095.0,0.007434996516193282,3.361441768544903,0.8058294676999471,63.3311411597592,68.91828696046022,-0.21069895441895614,-0.45215691297672667,-0.980509029315864,-1.1866648295872366,46.649334395579196,0.1810002326965332,0.29510972191406104,0.3855501174926754,-0.10804271695225864,0.8791429519376095,0.1387537002702084,0.6323465347151425,-0.3043288135598736,100.0,27.43438669603924,0.24679641722246703,2,-0.24000000953674316,-0.5230000019073486,-1.1687501668930054,-1.2290000915527344,-2.511000156402588,3,0.0018450606533340075,2.631075062729739,8.069999694824219,5.666613685130673,8.0,1.4941152711238976,7.966000080108643,0.0018450606533340075
5186,2020-02-07,8.177000045776367,8.267000198364258,8.081000328063965,8.199999809265138,29540450.0,0.005781049283377637,1.369416924319826,-0.27710497288356445,68.63944154936307,68.79868982092547,-0.2252651428210033,-0.46304050740234004,-1.002690454673937,-1.2208812378983271,47.096092821310094,0.18599987030029297,0.31829323278827104,0.3945500373840334,-0.10980089859356923,0.8989009733616351,0.14237456939523163,0.6467255053728342,-0.3087227109969408,77.88694391950713,5.531143547601133,0.25217546798880097,2,-0.21849989891052246,-0.4869999885559082,-1.187749981880188,-1.2679998874664307,-2.690999984741211,4,-0.034976183217431456,3.361441768544903,8.130000114440918,2.631075062729739,8.069999694824219,5.666613685130673,8.0,-0.034976183217431456
5187,2020-02-10,8.199999809265138,8.21399974822998,8.086999893188478,8.197999954223633,18948570.0,0.0028127385789427084,7.466732364815344,-0.08695111332262308,70.01355135848404,68.356935598919,-0.1852905184319269,-0.44589454217360114,-1.002994166912484,-1.2290775665181943,47.56699462750585,0.12699985504150213,0.33551573756970043,0.3775498151779191,-0.1259822962898962,0.8810819266457344,0.12578375944401188,0.6293158709118263,-0.2679268163121389,82.55199569853531,9.35602710339299,0.25176605573390765,2,-0.1394996643066424,-0.48999977111816584,-1.200999617576601,-1.284999608993532,-2.480000019073488,0,-0.13341462050216102,1.369416924319826,8.177000045776367,3.361441768544903,8.130000114440918,2.631075062729739,8.069999694824219,-0.13341462050216102
5188,2020-02-11,8.192999839782715,8.27400016784668,8.145999908447267,8.203000068664549,24769563.0,-0.0008536548347860551,-1.4615412830576737,-5.000476871716177,72.82991185076362,68.07172137474959,-0.1477371155284164,-0.3967821340874167,-0.9748135808625582,-1.2077234346359749,48.875698465320795,0.1280002593994123,0.32864061399424926,0.3308998584747318,-0.1572195469042601,0.8190192638537237,0.08684015578523585,0.5749595611642278,-0.20733849396391424,79.28381791418644,1.3736871421636039,0.24405970268949603,2,-0.1289997100830078,-0.45549964904785156,-1.1827497482299805,-1.2709996700286865,-2.3029999732971183,1,-0.18174049465585018,7.466732364815344,8.199999809265138,1.369416924319826,8.177000045776367,3.361441768544903,8.130000114440918,-0.18174049465585018
5189,2020-02-12,8.131999969482424,8.248000144958496,8.097999572753906,8.199999809265138,26171039.0,-0.007445364517657427,-1.2058804967497514,6.799828342553182,68.2336175562983,67.34248205180636,-0.07538205892245387,-0.29490471671374685,-0.8930341617245485,-1.1347020160496477,49.9544894951374,0.15000057220458984,0.34260578796200036,0.23434998989105438,-0.22096676439251972,0.6896667441746294,0.00669161274926644,0.4620083670328414,-0.09443763569860408,56.307669735539555,-23.71908310561549,0.22765837714178735,2,-0.06799983978271662,-0.39049983024597346,-1.1217498779296893,-1.2099997997283953,-2.302000045776369,2,-0.19822921724119347,-1.4615412830576737,8.192999839782715,7.466732364815344,8.199999809265138,1.369416924319826,8.177000045776367,-0.19822921724119347
5190,2020-02-13,8.206999778747559,8.206999778747559,8.100000381469728,8.10099983215332,22612584.0,0.009222799993432451,1.0188575695687436,-1.5588264168408061,65.1562479627321,67.41543442119834,-0.14720701730184693,-0.34041773000781994,-0.9449228729669237,-1.1965632562815172,50.19408139733733,0.10699939727783025,0.3321509701744496,0.2795498132705685,-0.17478758424894636,0.7338872107900842,0.05238111451081018,0.5067185120303259,-0.12687863483242445,65.28474366893144,-11.710916884564554,0.22716869875975768,2,-0.1399996280670166,-0.42999958992004395,-1.1449997425079346,-1.2549996376037598,-2.317999839782715,3,-0.36322651723638255,-1.2058804967497514,8.131999969482424,-1.4615412830576737,8.192999839782715,7.466732364815344,8.199999809265138,-0.36322651723638255
5191,2020-02-14,8.277000427246094,8.279999732971191,8.199999809265138,8.210000038146973,24782072.0,0.008529383500144094,1.1918087399568393,0.6320794609038318,75.02075526202276,68.32382560796391,-0.16880321263916898,-0.3867735931453504,-0.9900389445026416,-1.2522621883082774,50.07117893334729,0.07999992370605291,0.3110246381747537,0.32195043563842773,-0.14742114997626032,0.7913220212531158,0.0872646428310837,0.5566362284457718,-0.1790008544921875,98.44595429277331,17.072137642708995,0.23468579280734417,2,-0.19550061225891113,-0.48150062561035156,-1.199000358581543,-1.318000316619873,-2.3050003051757812,4,-0.3211308846207379,1.0188575695687436,8.206999778747559,-1.2058804967497514,8.131999969482424,-1.4615412830576737,8.192999839782715,-0.3211308846207379
5192,2020-02-17,8.394000053405763,8.395999908447267,8.265999794006348,8.279999732971191,18537950.0,0.01413551046518391,1.2033912003361742,1.701487438616495,72.56152372275461,68.93068163392054,-0.24440855920176574,-0.4674913122912727,-1.0721896658918224,-1.355651432806063,50.66924898857452,0.13000011444091975,0.2887771664866037,0.40070006847381734,-0.08130854629878215,0.8827086832464168,0.1596957610875176,0.6417043758601171,-0.29399967193603516,99.32890846016974,19.472144893197324,0.24100430738629994,2,-0.25450015068054377,-0.5360000133514404,-1.240499973297121,-1.359499931335451,-2.0830001831054705,0,-0.34643792874300994,1.1918087399568393,8.277000427246094,1.0188575695687436,8.206999778747559,-1.2058804967497514,8.131999969482424,-0.34643792874300994
5193,2020-02-18,8.467000007629395,8.545999526977539,8.369999885559082,8.380000114440918,29279527.0,0.008696682601760486,-2.289702133727874,0.7631548126955326,71.60377366978223,69.70999601021776,-0.2728960646887568,-0.49855627090902743,-1.1110950717546935,-1.4160271542876561,52.18414653702963,0.17599964141845703,0.30057916980875365,0.4308500289916992,-0.05997718759838122,0.9216772455817788,0.185436420696659,0.6762636372867394,-0.30779972076415874,82.36617691511871,4.848481420546804,0.24541360829503994,2,-0.21950030326843262,-0.5340001583099365,-1.313499927520752,-1.432499885559082,-2.166999816894532,1,-0.3244360712132388,1.2033912003361742,8.394000053405763,1.1918087399568393,8.277000427246094,1.0188575695687436,8.206999778747559,-0.3244360712132388
5194,2020-02-19,8.565999984741211,8.609000205993652,8.456000328063965,8.529000282287598,29512885.0,0.011692450339271243,1.487799961232797,0.425284458378094,72.12961671120078,70.6876044048224,-0.3287063404167494,-0.5451736666282283,-1.1758557653503736,-1.5010923015590647,53.66617048490635,0.1529998779296875,0.3023446014127025,0.47885000705718994,-0.00949908651933562,0.9671991006337155,0.23467546026892805,0.7230245538454527,-0.3294398498535145,91.55201648789168,15.896545447801003,0.24417454678826278,2,-0.22099971771240234,-0.5849997997283936,-1.407249927520752,-1.5314998626708984,-2.2870001792907706,2,-0.3123978663346285,-2.289702133727874,8.467000007629395,1.2033912003361742,8.394000053405763,1.1918087399568393,8.277000427246094,-0.3123978663346285
5195,2020-02-20,8.432999610900879,8.574000358581543,8.432999610900879,8.571000099182129,25125350.0,-0.015526543786743896,-1.0434818664307828,-3.7297729205866434,79.48977451928246,71.89319695703566,-0.1656224923489784,-0.3669565052814825,-1.0092299796396205,-1.356417664751504,55.42188891605788,0.14100074768066406,0.29969586724092423,0.3051996469497684,-0.15389266328158158,0.7642919571811184,0.07565349183409253,0.5347458020654434,-0.12195146179199057,56.96811140024418,-21.565565242848052,0.22954615511567522,2,-0.08499956130981445,-0.4069995880126953,-1.2579996585845947,-1.3984994888305664,-2.2779994010925293,3,-0.3086683039603214,1.487799961232797,8.565999984741211,-2.289702133727874,8.467000007629395,1.2033912003361742,8.394000053405763,-0.3086683039603214
5196,2020-02-21,8.444000244140625,8.553999900817871,8.37399959564209,8.439000129699707,32896081.0,0.0013044745342483122,-1.6666478288204918,-0.03623258513931889,77.1590819807152,72.68714480395022,-0.15060379152993164,-0.34649801871053754,-0.9874604629114252,-1.3548270585528606,56.24055959150471,0.18000030517578125,0.3013052065466644,0.28495025634765625,-0.17071145685619094,0.7406119695515034,0.05711939974573177,0.5127811129495798,-0.07336168365478457,51.89511263352815,-26.54607142188403,0.22783085660192373,2,-0.0905003547668457,-0.38950014114379883,-1.190000295639038,-1.3405001163482666,-2.058000087738037,4,-0.30258174221971645,-1.0434818664307828,8.432999610900879,1.487799961232797,8.565999984741211,-2.289702133727874,8.467000007629395,-0.30258174221971645
5197,2020-02-24,8.029999732971191,8.281000137329103,7.982999801635742,8.177000045776367,59326276.0,-0.0490289553765364,-1.4730300308262285,-29.399389662407017,51.19046447680038,70.28276176239875,0.264568445075966,0.10070373442825975,-0.5416655565149462,-0.9315527375518045,55.78243559032876,0.4610004425048828,0.29269037863846936,-0.1468502521514896,-0.5471855215015271,0.2534850171985479,-0.34701788682650836,0.05331738252352913,0.5790004730224609,7.507971401976511,-70.3182461943484,0.20016763467501894,2,0.26600027084350586,0.024500370025634766,-0.7064998149871826,-0.868999719619751,-1.6909995079040527,0,-0.25628887662981226,-1.6666478288204918,8.444000244140625,-1.0434818664307828,8.432999610900879,1.487799961232797,8.565999984741211,-0.25628887662981226
5198,2020-02-25,7.804999828338622,8.138999938964844,7.789999961853027,8.090000152587889,51023903.0,-0.028019914335578266,-1.215872468033019,1.9387735904139656,40.63605633480066,67.21636607112124,0.4791280196650538,0.3355016334609138,-0.288571088192799,-0.6979503552301187,54.756026920855604,0.3489999771118164,0.26554443869849553,-0.36715013980865496,-0.7831219942221823,0.04882171460487239,-0.5751360670154186,-0.1591642126018913,0.7914803695678723,1.8314849834183065,-71.64540882925326,0.20798592720676376,2,0.3945002555847177,0.249500274658204,-0.4794999361038199,-0.6439998149871817,-1.7369999885559073,1,-0.1914157579624628,-1.4730300308262285,8.029999732971191,-1.6666478288204918,8.444000244140625,-1.0434818664307828,8.432999610900879,-0.1914157579624628
5199,2020-02-26,7.954999923706055,8.052000045776367,7.64300012588501,7.756999969482423,48392485.0,0.01921846235317104,1.086733229207721,-0.6947358910737849,44.186044301150496,64.88634344205661,0.3367979909874457,0.1910434717940035,-0.4105399589632537,-0.8360252613844512,53.28119336240954,0.4089999198913574,0.23618219969347898,-0.2144500494003303,-0.6355501488584228,0.20665005005776305,-0.4250000991293774,-0.003899999671284071,0.6092210647583016,33.512322216867126,-35.097273177580696,0.21055004972904665,2,0.17100024223327637,0.10950016975402832,-0.6109999418258667,-0.7939999103546143,-1.809999942779541,2,-0.20804522298476213,-1.215872468033019,7.804999828338622,-1.4730300308262285,8.029999732971191,-1.6666478288204918,8.444000244140625,-0.20804522298476213
5200,2020-02-27,7.915999889373778,8.005999565124513,7.760000228881836,7.859000205993652,58616247.0,-0.004902581358430358,1.0759522195149762,0.2878772553439458,41.2825667260934,61.13765582695335,0.3689810202346324,0.228196735041851,-0.3447057072832944,-0.7847267364482242,51.44486493371224,0.24599933624267756,0.20125737274238098,-0.24485006332397585,-0.6797532790911136,0.1900531524431619,-0.4623016712075456,-0.027398455440406977,0.5929478473358172,29.967050596569923,-35.92121592969346,0.21745160788356901,2,0.21000027656555265,0.1485002040863046,-0.5460000038146964,-0.754999876022338,-1.8470001220703107,3,-0.20679637529060635,1.086733229207721,7.954999923706055,-1.215872468033019,7.804999828338622,-1.4730300308262285,8.029999732971191,-0.20679637529060635
5201,2020-02-28,7.576000213623048,7.75,7.494999885559082,7.664000034332275,76280302.0,-0.04295094498512275,-1.039997024541808,-1.5438650794314817,32.80046243187853,56.71976012796712,0.669490813956565,0.5757412915544498,0.016183827665115835,-0.4361170209780152,50.66485556349689,0.4210000038146964,0.16913999185451978,-0.5708997488021845,-1.0614487054185267,-0.08035079218584329,-0.8161742271103547,-0.32562527049401435,0.8809906664370724,10.305381948868117,-51.26603637596899,0.24527447830817062,2,0.4759998321533194,0.4759998321533194,-0.17875027656555265,-0.41500020027160733,-1.4360003471374512,4,-0.1875659931027296,1.0759522195149762,7.915999889373778,1.086733229207721,7.954999923706055,-1.215872468033019,7.804999828338622,-0.1875659931027296
5202,2020-03-02,7.639999866485597,7.754000186920166,7.385000228881836,7.630000114440918,57127889.0,0.008447683613771018,2.1008348643520733,-0.11363377747916312,35.22181329042226,52.677320085816014,0.54455418930094,0.5123338961411816,-0.026235145310574914,-0.49250007263720263,49.98391960090086,0.3689999580383301,0.13832711152294408,-0.49060008525848264,-1.026066622097825,0.04486645158085878,-0.7583333536781529,-0.22286681683881238,0.7400317340144413,33.81959358786594,-24.4574787787355,0.2677332684196707,3,0.35700035095214755,0.35700035095214755,-0.19124996662139893,-0.4324998855590829,-1.2649998664855966,0,-0.1641360905755943,-1.039997024541808,7.576000213623048,1.0759522195149762,7.915999889373778,1.086733229207721,7.954999923706055,-0.1641360905755943
5203,2020-03-03,7.793000221252441,7.921999931335449,7.703000068664551,7.77400016784668,45210475.0,0.020026224795894443,-1.720490934184728,1.9000524533878433,41.365269175983116,49.25905924856961,0.3194904638314995,0.36156829289740955,-0.15768865584191438,-0.635751210236144,48.82614059613181,0.2820000648498526,0.08967566192036713,-0.3272497415542599,-0.8810339941610152,0.22653451105249545,-0.6041418678576385,-0.050357615250882226,0.4875282420857765,61.1694309408064,2.5340527699752684,0.27689212630337773,3,0.18650007247924805,0.20399999618530273,-0.29500019550323486,-0.564500093460083,-1.508000373840333,1,-0.18657769214738007,2.1008348643520733,7.639999866485597,-1.039997024541808,7.576000213623048,1.0759522195149762,7.915999889373778,-0.18657769214738007
5204,2020-03-04,8.239999771118164,8.239999771118164,7.7119998931884775,7.801000118255615,54535298.0,0.057359109094685,1.405468316372468,23.105179942779703,50.70663765210793,46.06093292999466,-0.19960600120087335,-0.07593551772793106,-0.576600265169156,-1.0709898773075919,47.11979371251787,0.5279998779296866,0.04639741170732137,0.11124980449676514,-0.4445020652453131,0.6670016742388434,-0.16662613037427398,0.38912573936780426,-0.8549995422363281,100.0,40.462247011723335,0.27787593487103934,3,-0.27049970626831055,-0.24299955368041992,-0.6967496871948242,-0.992499589920044,-1.7869997024536133,2,-0.263592231998413,-1.720490934184728,7.793000221252441,2.1008348643520733,7.639999866485597,-1.039997024541808,7.576000213623048,-0.263592231998413
5205,2020-03-05,8.145000457763674,8.276000022888184,8.045999526977539,8.237000465393066,48758784.0,-0.011529043203067801,1.7059021525101399,-0.20956738127125135,47.20339007022846,42.73252271771836,-0.16735470672378572,0.02133927981897976,-0.4546503213321067,-0.9638962778415339,45.16734260189248,0.23000049591064453,-0.006136833235547812,0.01550047397613774,-0.540298985031276,0.5712999329835506,-0.26239925552756915,0.29340020347984463,-0.7429002380371115,85.29746403919184,29.413922466199296,0.2778997295037065,3,-0.312000274658204,-0.1480002403259295,-0.5282505750656146,-0.8425004482269305,-1.6980004310607928,3,-0.24554946156335622,1.405468316372468,8.239999771118164,-1.720490934184728,7.793000221252441,2.1008348643520733,7.639999866485597,-0.24554946156335622
5206,2020-03-06,7.890999794006348,8.10099983215332,7.804999828338622,7.9689998626708975,53033045.0,-0.03118485567612428,-1.3680000305175684,0.8478267630015928,39.92791110245405,41.48112789834654,-5.1959731893092e-05,0.26647735513680537,-0.18270364474444278,-0.6996824616459012,42.69028865064786,0.3400006294250515,-0.07905600251784861,-0.2242001771926887,-0.789489709145359,0.3410893547599825,-0.5068449431690247,0.058444588783646445,-0.45394358215332087,56.79008777873038,6.137629074472542,0.28264476597633553,3,-0.06049966812133789,0.10600042343139648,-0.22924983501434326,-0.5434997081756592,-1.684000015258789,4,-0.23089596683132474,1.7059021525101399,8.145000457763674,1.405468316372468,8.239999771118164,-1.720490934184728,7.793000221252441,-0.23089596683132474
5207,2020-03-09,7.105999946594237,7.432000160217285,7.073999881744385,7.250999927520753,91542945.0,-0.0994804039924524,-2.425838172049144,1.8589724779616281,28.794019758796807,40.16534605656833,0.7153181750471589,1.0174819759236788,0.6124898212040035,0.09140480460313771,40.7861642371379,0.8169999122619629,-0.17502501251711244,-0.9545000314712526,-1.6755117626105998,-0.23348830033190637,-1.3150058970409253,-0.593994165901579,1.1700000762939462,2.6622346998563593,-42.16193919152475,0.3605058655696732,3,0.5690000057220468,0.7355000972747812,0.5780001878738421,0.24200034141540705,-0.8569998741149902,0,-0.13594147021794245,-1.3680000305175684,7.890999794006348,1.7059021525101399,8.145000457763674,1.405468316372468,8.239999771118164,-0.13594147021794245
5208,2020-03-10,6.703999996185303,7.264999866485597,6.625999927520753,7.135000228881836,76313875.0,-0.056571904507486725,-1.17717048095537,2.972415788902482,23.490892778321395,37.86588477625399,1.0557395131733935,1.3725832223443426,1.0214150947958434,0.49627430240866843,38.90220121994407,0.6389999389648438,-0.2854282723315409,-1.282049989700317,-2.2202459140109205,-0.34385406538971264,-1.7511479518556197,-0.8129520275450153,1.5479600238800053,4.727276615531372,-32.773945293846715,0.46909796215530203,3,0.746999979019165,0.9135000705718994,0.9940001964569101,0.6440002918243417,-0.49499988555908114,1,-0.049075178456519986,-2.425838172049144,7.105999946594237,-1.3680000305175684,7.890999794006348,1.7059021525101399,8.145000457763674,-0.049075178456519986
5209,2020-03-11,6.519999980926514,6.870999813079834,6.420000076293945,6.831999778747559,66134781.0,-0.02744630300768025,1.3128199547860406,0.7238970519088411,23.154651678037112,35.85167199313663,1.1340340927150452,1.5068828060071624,1.2124728244468441,0.6826299619495515,37.594837541835815,0.45099973678588867,-0.35084568358406276,-1.385450005531311,-2.5260019573271713,-0.24489805373545082,-1.9557259814292411,-0.8151740296333809,1.6669216354370118,5.387926051187032,-28.426018601818804,0.5702759758979302,3,0.8280000686645508,0.9945001602172852,1.1780002117156991,0.8280003070831308,-0.3280000686645508,2,-0.03604296536838503,-1.17717048095537,6.703999996185303,-2.425838172049144,7.105999946594237,-1.3680000305175684,7.890999794006348,-0.03604296536838503
5210,2020-03-12,5.22599983215332,6.276000022888184,5.22599983215332,6.045000076293945,152932114.0,-0.1984662810672757,-1.5641022655289338,2.625002483528475,16.797352461398916,34.073548663083336,2.242111897373351,2.704778541331609,2.494126502960034,1.9720439700013008,36.67697846030886,1.2940001487731934,-0.42086841123132235,-2.5304001569747925,-4.1734577625980585,-0.8873425513515274,-3.3519289597864255,-1.7088713541631595,2.8549064918060303,0.0,-30.22445898081954,0.8215288028116327,3,1.5250000953674316,1.691500186920166,2.4995003938674936,2.122000455856324,0.7790002822875977,3,0.23478765325670858,1.3128199547860406,6.519999980926514,-1.17717048095537,6.703999996185303,-2.425838172049144,7.105999946594237,0.23478765325670858
5211,2020-03-13,5.61899995803833,6.265999794006348,5.373000144958496,5.585999965667725,119384288.0,0.07520094498799046,-2.8910691133938364,-0.04029301896635242,25.015542916980806,32.93951862158984,1.7235696573481993,2.216055975510441,2.0931242807274355,1.5767283525311697,35.47141881145397,1.0399999618530273,-0.5086097948265138,-2.004500007629394,-3.883328738803309,-0.12567127645547949,-2.9439143732163515,-1.0650856420424368,2.233513846576538,17.81505292113512,-14.651568582592617,0.9394143655869575,3,1.1319999694824219,1.2985000610351562,2.129500150680542,1.7440001964569092,0.36600017547607333,4,0.14735719431356187,-1.5641022655289338,5.22599983215332,1.3128199547860406,6.519999980926514,-1.17717048095537,6.703999996185303,0.14735719431356187
5212,2020-03-16,5.486000061035156,5.61899995803833,5.150000095367432,5.599999904632568,97116905.0,-0.023669673962696702,5.171052837966289,-3.454541513741583,25.50179486448424,31.17691036475663,1.6973914067400884,2.234594250807362,2.2159280605555125,1.705657834698842,33.930012452262204,0.46899986267089844,-0.6029490618665729,-1.9920999050140384,-4.060402026611435,0.0762022165833578,-3.0262509658127357,-0.9579488442153403,2.1563926257827877,15.886524918633304,-19.61025065025325,1.034151060798698,3,1.2269999980926514,1.3935000896453857,2.3382500410079956,1.945500135421753,0.440000057220459,0,0.13142539367313755,-2.8910691133938364,5.61899995803833,-1.5641022655289338,5.22599983215332,1.3128199547860406,6.519999980926514,0.13142539367313755
5213,2020-03-17,5.71999979019165,5.8400001525878915,5.28000020980835,5.754000186920166,90494386.0,0.04265397859152431,4.43688398987066,0.2982495032939454,26.800907030196754,28.520718073433166,1.2721979593279684,1.8806670063620334,1.9741121319621548,1.4687473965329865,31.687046922402672,0.5599999427795419,-0.6538743601747177,-1.6207501649856564,-3.775577907074192,0.5340775771028792,-2.698164036029924,-0.5433362939413886,1.6731536374812421,33.1202666077062,-2.518988452819059,1.0774138710442676,3,0.9930002689361572,1.1595003604888916,2.165250301361084,1.7115004062652588,0.18000030517578214,1,0.09248257022573636,5.171052837966289,5.486000061035156,-2.8910691133938364,5.61899995803833,-1.5641022655289338,5.22599983215332,0.09248257022573636
5214,2020-03-18,5.889999866485597,5.949999809265138,5.433000087738037,5.6500000953674325,66440356.0,0.02972029414851618,1.8722234143162595,-7.058734432850892,29.527077282521077,26.556683319243458,0.8200293082999561,1.5809654382753715,1.7968206032560703,1.2982805470829915,29.065498989240098,0.5169997215271005,-0.7186484297287006,-1.3169500827789298,-3.483731916408595,0.8498317508507354,-2.4003409995937615,-0.2335591659640972,1.2788382279567498,65.71934447167422,28.149655236935388,1.0833909168148326,3,0.7355000972747794,0.9895002841949454,2.0107502937316886,1.5450003147125235,0.18000030517578125,2,0.05415963520742206,4.43688398987066,5.71999979019165,5.171052837966289,5.486000061035156,-2.8910691133938364,5.61899995803833,0.05415963520742206
5215,2020-03-19,5.829999923706055,6.1479997634887695,5.670000076293945,6.0,70115802.0,-0.010186747731684154,1.051502549955386,-0.7083343267450269,31.298194474408504,25.597825916127285,0.5778831856038131,1.5135572592323907,1.8475532327733983,1.3557356246845584,26.35100652555667,0.4779996871948242,-0.8206168953492492,-1.2468000411987301,-3.4162042730516227,0.9226041906541624,-2.3315021571251773,-0.16209792527228384,1.1369543708288,60.931900713589556,19.090855480337765,1.0847021159264465,3,0.4610002040863037,1.0495002269744873,2.072750210762024,1.6050002574920654,0.32000017166137784,3,0.06209262320638076,1.8722234143162595,5.889999866485597,4.43688398987066,5.71999979019165,5.171052837966289,5.486000061035156,0.06209262320638076
5216,2020-03-20,5.888999938964844,6.3499999046325675,5.8499999046325675,5.888000011444093,107295342.0,0.010120071360358418,-11.986989181389461,-0.005881923952916945,31.224532849358397,25.867882926189687,0.2291303239092617,1.3210600618517265,1.7761697708663613,1.2940768782606682,23.947804962228332,0.5199999809265128,-0.9938086072506209,-1.0600500106811523,-3.1910357423491043,1.0709357209867996,-2.1255428765151283,0.005442855152823611,0.8962589356532682,61.58333008819109,17.954006291473135,1.0654928658339762,3,0.3185000419616699,0.9905002117156982,2.0330002307891846,1.5460002422332764,0.3810000419616699,4,0.019697771553460752,1.051502549955386,5.829999923706055,1.8722234143162595,5.889999866485597,4.43688398987066,5.71999979019165,0.019697771553460752
5217,2020-03-23,5.9720001220703125,6.144000053405763,5.619999885559082,5.6690001487731925,58030857.0,0.014094104935592489,-1.613463914412003,303.02193609945937,30.17635190565663,26.610711718115823,-0.03536286677296374,1.1341214056379503,1.6820433263292838,1.209129092746016,24.8347615277626,0.5240001678466806,-1.167362126730806,-0.8741498470306395,-2.9840079967793702,1.2357083027180913,-1.9290789219050053,0.18077922784372635,0.6497328746227318,64.67290744187046,22.30134806190911,1.0549290748743656,3,0.03849983215332031,0.9075000286102295,1.96649968624115,1.4659998416900635,0.26399993896484375,0,0.0021768270559887615,-11.986989181389461,5.888999938964844,1.051502549955386,5.829999923706055,1.8722234143162595,5.889999866485597,0.0021768270559887615
5218,2020-03-24,6.310999870300293,6.439000129699707,6.1479997634887695,6.199999809265138,55946575.0,0.056764859561399206,-1.7069782296268696,0.36633686738417415,28.494982737111414,27.20408183579075,-0.48720728041964545,0.7140666643326448,1.3356271239520119,0.8700054935017336,26.618159342738366,0.46700000762939453,-1.3092520526839415,-0.4604501008987425,-2.5328259299131908,1.6119257281157058,-1.4966380154059662,0.5757378136084812,0.16355983626019022,87.27631669380278,50.03827199705353,1.036187914507224,3,-0.5164997577667236,0.568500280380249,1.6877501010894784,1.185000181198121,-0.3039999008178702,1,-0.06100455711566333,-1.613463914412003,5.9720001220703125,-11.986989181389461,5.888999938964844,1.051502549955386,5.829999923706055,-0.06100455711566333
5219,2020-03-25,6.300000190734862,6.464000225067139,6.050000190734862,6.459000110626222,61879543.0,-0.0017429376947376563,3.899404377304839,-1.432430923087525,29.03885188100935,28.564248437969685,-0.5707129652181617,0.6268600838172587,1.3382526275224844,0.8803211259034223,28.555308753779663,0.4140000343322763,-1.3523539033061835,-0.38869979381561404,-2.393144627776244,1.6157450401450157,-1.390922210795929,0.6135226231647009,-1.1500000953674308,80.5687241277809,47.36880188269686,1.002222416980315,3,-0.49300003051757724,0.5794999599456796,1.7902495861053476,1.2709996700286874,-0.21200037002563388,2,-0.06349207670750434,-1.7069782296268696,6.310999870300293,-1.613463914412003,5.9720001220703125,-11.986989181389461,5.888999938964844,-0.06349207670750434
5220,2020-03-26,6.27899980545044,6.28000020980835,6.127999782562256,6.2129998207092285,40473767.0,-0.003333394388671085,3.4705486368226186,-0.415094452791599,30.662187051284832,29.191653341781244,-0.42983861558478953,0.5469761478619786,1.3443369462783812,0.8999176158607574,30.597144126079613,0.17200040817260653,-1.3412189174917462,-0.3278501749038689,-2.253420297203756,1.5977199473960182,-1.290635236053813,0.6349348862460751,-1.1027197074890145,78.08052782010375,45.88736549087119,0.9627850611499437,3,-0.4719996452331552,0.583000421524047,1.8840004205703726,1.328000307083129,-0.21199989318847745,3,-0.03328549773287803,3.899404377304839,6.300000190734862,-1.7069782296268696,6.310999870300293,-1.613463914412003,5.9720001220703125,-0.03328549773287803
5221,2020-03-27,6.15500020980835,6.2189998626708975,6.006999969482423,6.15399980545044,49756602.0,-0.019748303787882504,2.2868274363106944,0.015157645290857072,36.441404699654434,30.40716554568904,-0.24787874239650076,0.5892718396835015,1.4479969343140624,1.0219217134903262,31.66346636037628,0.2719998359680176,-1.3197993527012262,-0.3807997703552246,-2.260110976507324,1.4985114357968738,-1.3204553734312743,0.5588558327208251,-0.9529657093048094,63.38863851181669,26.32566765626722,0.9396556030760492,3,-0.28299999237060547,0.6969997882843018,2.0319998264312744,1.4699997901916504,0.03299999237060547,4,-0.0008123662502803608,3.4705486368226186,6.27899980545044,3.899404377304839,6.300000190734862,-1.7069782296268696,6.310999870300293,-0.0008123662502803608
5222,2020-03-30,6.386000156402588,6.39300012588501,6.0920000076293945,6.21999979019165,38751009.0,0.03753045308205305,2.344440088161743,165.9332697808909,45.23381462066426,32.45526638907432,-0.3774845289165647,0.2735326083052918,1.202017092352488,0.7896584838621692,32.202943849139984,0.30100011825561523,-1.109706052148546,-0.08709983825683576,-1.8935594306525552,1.7193597541388845,-0.9903296344546959,0.8161299579410244,-1.1587263414077755,82.93216082237144,40.053097113003005,0.90322979619786,3,-0.4375,0.3294999599456796,1.8179998397827148,1.238999843597412,-0.18600034713745028,0,-0.0181647623919603,2.2868274363106944,6.15500020980835,3.4705486368226186,6.27899980545044,3.899404377304839,6.300000190734862,-0.0181647623919603
5223,2020-03-31,6.339000225067139,6.540999889373778,6.27400016784668,6.4079999923706055,47604284.0,-0.00735983873854551,-1.68341588132258,-0.4156603318319699,47.17099422429208,34.41570160482665,-0.2608797952472459,0.21715075638680226,1.233794654242736,0.8360351007837945,33.51893648642359,0.2669997215270987,-0.9687316785611104,-0.0613997697830202,-1.7578851503427995,1.6350856107767582,-0.9096424600629094,0.786842920496869,-1.0869918818708797,62.17234183335882,13.949818627797477,0.8482426902798893,3,-0.258500337600708,0.37399983406066895,1.836249828338623,1.2859997749328613,-0.259000301361084,1,-0.016248644955820568,2.344440088161743,6.386000156402588,2.2868274363106944,6.15500020980835,3.4705486368226186,6.27899980545044,-0.016248644955820568
5224,2020-04-01,6.067999839782715,6.303999900817871,5.953000068664551,6.208000183105469,45818068.0,-0.04275128185242394,1.1144582293243557,2.028997325556485,69.34742983414564,38.64339442257523,0.04249387070517496,0.3342229358764621,1.4881730007772758,1.1050056231429677,35.770046951829244,0.3860001564025879,-0.8207884687665938,-0.22380015850067103,-1.686406405603825,1.238806088602483,-0.9551032820522476,0.5075029650509055,-0.764431834739355,19.557790167258013,-33.32846988125247,0.731303123551577,4,0.01250004768371582,0.6450002193450928,2.059000253677368,1.5570001602172852,0.07700014114379883,2,-0.01005271455354495,-1.68341588132258,6.339000225067139,2.344440088161743,6.386000156402588,2.2868274363106944,6.15500020980835,-0.01005271455354495
5225,2020-04-02,6.144999980926514,6.144999980926514,5.9070000648498535,6.098999977111816,41478460.0,0.012689542382479102,9.347821579989427,-0.3285706500636917,64.13978817146244,42.30064501392012,0.016623627146185704,0.1050934629560949,1.3927172564709078,1.0287499394257544,38.031103542156316,0.23799991607666016,-0.684880901443151,-0.04679999351501429,-1.2209495507888555,1.127349563758827,-0.6338747721519349,0.5402747851219063,-0.7919347005099375,37.53942932955479,-18.965882992914374,0.5870747786369207,4,-0.06450009346008301,0.568000078201294,1.9502501487731934,1.4815001487731934,-0.11499977111816406,3,-0.009275860112971213,1.1144582293243557,6.067999839782715,-1.68341588132258,6.339000225067139,2.344440088161743,6.386000156402588,-0.009275860112971213
5226,2020-04-03,6.068999767303468,6.1690001487731925,6.007999897003174,6.1570000648498535,22689863.0,-0.012367813483961432,1.874992549450392,-1.9130497880147834,66.16749070722913,46.29966043631706,0.13504318239371482,0.039626933944178155,1.442582880765225,1.103239970748823,40.419625101254475,0.16100025177001864,-0.5694504919651866,-0.03170020580291677,-0.8913567807723703,0.8279563691665368,-0.461528493287644,0.39812808168181046,-0.6684171025286032,25.552010613766484,-34.60041055141005,0.42982828748472696,4,0.15500020980834872,0.6440002918243399,2.0262503623962393,1.5940003395080558,-0.1849999427795419,4,-0.00032951970970218625,9.347821579989427,6.144999980926514,1.1144582293243557,6.067999839782715,-1.68341588132258,6.339000225067139,-0.00032951970970218625
5227,2020-04-06,6.139999866485597,6.24399995803833,6.072999954223633,6.199999809265138,29472419.0,0.011698813956896092,1.310807110017136,0.6818152262259619,62.804877694202084,50.11187098710492,0.10100133917554821,-0.11326107370486405,1.3504088789371762,1.0312230232731432,40.83064703938669,0.1750001907348624,-0.4588349307229871,0.0875998973846448,-0.631252025718104,0.8064518204873936,-0.2718260641667296,0.4470258589360192,-0.6938005127267752,36.75076752753115,-25.7130899165073,0.3594259615513744,4,0.08400011062621981,0.573000192642211,1.9120001792907706,1.573000192642211,-0.3789997100830087,0,0.007817644419727543,1.874992549450392,6.068999767303468,9.347821579989427,6.144999980926514,1.1144582293243557,6.067999839782715,0.007817644419727543
5228,2020-04-07,6.375,6.507999897003174,6.25,6.276999950408936,38445944.0,0.038273638212456884,-2.3947365944404533,-1.6333357175213832,64.22287447439551,54.0212068308145,-0.13853398809550033,-0.39439359904238813,1.0892754603108052,0.7945982785388903,40.16050266369179,0.36800003051757724,-0.3397513333603257,0.33905003070831263,-0.33037699053656056,1.0084770519531858,0.004336520085876039,0.6737635413307492,-0.8850086248165807,77.87022726335066,15.164734870465118,0.3347135106224365,4,-0.1510000228881836,0.3380000591278076,1.6220002174377441,1.3480000495910645,-0.41099977493286133,1,-0.027451010311351,1.310807110017136,6.139999866485597,1.874992549450392,6.068999767303468,9.347821579989427,6.144999980926514,-0.027451010311351
5229,2020-04-08,6.2849998474121085,6.341000080108643,6.223999977111816,6.2829999923706055,21158964.0,-0.014117670994179043,1.052627616322843,0.020406673770554714,63.11238511938787,57.62678439393705,-0.056865405488132126,-0.3403517745893554,1.1480115461702862,0.8832802384921541,39.15099053790064,0.1510000228881836,-0.21769573048823165,0.2607998847961417,-0.380512868293998,0.9021126378862814,-0.05985649174892771,0.5814562613412111,-0.752968131661075,62.895156094789705,-0.033250968823899996,0.3206563765450698,4,-0.06099987030029208,0.42800021171569913,1.7032504081726083,1.4780001640319833,-0.24799966812133611,2,-0.03261733153270707,-2.3947365944404533,6.375,1.310807110017136,6.139999866485597,1.874992549450392,6.068999767303468,-0.03261733153270707
5230,2020-04-09,6.453000068664551,6.478000164031982,6.277999877929688,6.35099983215332,26930034.0,0.026730346114744563,1.6315753149625944,51.003814973794704,65.29283839520059,60.832499248997735,-0.22080841896002212,-0.43396458667462756,0.947508027092808,0.7158035455827312,36.629674820856536,0.20000028610229403,-0.10463999405353164,0.3674500942230221,-0.18028386505936211,0.9151840535054063,0.09358311458183,0.6413170738642142,-0.8806096259686074,89.00003433227539,24.831520488147675,0.2738669796411921,4,-0.22900009155273438,0.25999999046325684,1.530250072479248,1.317500114440918,-0.20100021362304688,3,-0.04772975119490086,1.052627616322843,6.2849998474121085,-2.3947365944404533,6.375,1.310807110017136,6.139999866485597,-0.04772975119490086
5231,2020-04-14,6.447000026702881,6.5349998474121085,6.36299991607666,6.48199987411499,23762686.0,-0.0009298065857469284,1.4397189023936765,-0.3431349633023234,63.44085238050133,62.85550344453519,-0.18889684048431654,-0.3823558830944087,0.9277763472208651,0.7225051140153811,33.91485616272767,0.17199993133544833,0.008494109817780426,0.3200500488281248,-0.20385378827146727,0.8439538859277169,0.058098130278328775,0.5820019673779209,-0.8358652061398244,80.95241535622442,16.151742640209378,0.2619519185497962,4,-0.22300004959106445,0.17849993705749512,1.4680001735687256,1.3320000171661377,-0.11700010299682617,1,-0.06468121842211205,1.6315753149625944,6.453000068664551,1.052627616322843,6.2849998474121085,-2.3947365944404533,6.375,-0.06468121842211205
5232,2020-04-15,6.206999778747559,6.428999900817871,6.1599998474121085,6.40500020980835,33644557.0,-0.0372266553375622,1.1869939658731723,5.657179836512261,46.882493456358,62.82344780365362,0.025749852556306685,-0.09019494362901703,1.1351471059207263,0.9612436069829915,31.03285969688182,0.2870001792907724,0.10713651899063947,0.04399981498718297,-0.38479445296411274,0.4727940829384787,-0.17039731898846444,0.2583969489628304,-0.5586703554320733,12.533315022786695,-47.382671389237856,0.21439713397564777,4,0.014000177383422852,0.0840003490447998,1.7067503929138184,1.57200026512146,0.2030000686645499,2,-0.05203801606849867,1.4397189023936765,6.447000026702881,1.6315753149625944,6.453000068664551,1.052627616322843,6.2849998474121085,-0.05203801606849867
5233,2020-04-16,6.249000072479247,6.36899995803833,6.204999923706055,6.269999980926514,27459599.0,0.006766601454618382,-2.0091692549980316,0.1060599127727102,48.49911522804103,60.50696840297533,-0.033927356714637646,-0.09542429189892854,1.0592365338972778,0.9192987418917626,28.72880691888511,0.1640000343322754,0.17876905191865422,0.05955009460449112,-0.3161629229941667,0.43526311220314895,-0.1283064141948378,0.24740660340382004,-0.56496383052143,23.733393351236977,-32.183411930065,0.18785650879932886,4,-0.028000116348265713,-0.04150009155273349,1.5092499256134042,1.5734999179840097,0.2610001564025888,3,-0.07809248046352613,1.1869939658731723,6.206999778747559,1.4397189023936765,6.447000026702881,1.6315753149625944,6.453000068664551,-0.07809248046352613
5234,2020-04-17,6.209000110626222,6.375999927520753,6.1579999923706055,6.363999843597412,33429056.0,-0.006401017985131152,1.4357548149923935,7.3809718437780285,47.9627578818233,58.70952059301543,0.0314881711018149,-0.03193773534713973,1.0619056132887934,0.9595372435131821,26.692474239167357,0.21799993515014737,0.19451604923253996,0.003600120544434482,-0.3446693065431816,0.3518695476320506,-0.170534592999374,0.17773483408824298,-0.4906853227717658,13.527888027967979,-37.950125213145,0.17413471354380822,4,0.06249976158142001,-0.19850015640258878,1.3252499103546134,1.4084999561309806,0.30699968338012606,4,-0.039458830921871746,-2.0091692549980316,6.249000072479247,1.1869939658731723,6.206999778747559,1.4397189023936765,6.447000026702881,-0.039458830921871746
5235,2020-04-20,6.191999912261963,6.2709999084472665,6.125999927520753,6.2189998626708975,17679315.0,-0.0027379929233958267,1.2137394577161755,0.17419352853951744,51.14834442104166,57.04072656121681,0.06242062266565451,0.014306636634517034,1.0386734146801615,0.9771425922310781,25.19153544497117,0.14499998092651367,0.20445368872826108,-0.031500077247619274,-0.3319689121053573,0.26896875761011874,-0.18173449467648783,0.11873434018124929,-0.440777720346734,16.136918745299976,-32.43681301420972,0.15023441742886887,4,0.1119999885559082,-0.3464999198913574,1.2392501831054688,1.322500228881836,0.3940000534057617,0,-0.025032256971490918,1.4357548149923935,6.209000110626222,-2.0091692549980316,6.249000072479247,1.1869939658731723,6.206999778747559,-0.025032256971490918
5236,2020-04-21,6.005000114440918,6.184000015258789,5.989999771118164,6.085999965667725,25367280.0,-0.03020022617421725,-2.495482956376055,3.0000000000000986,37.84302490292099,54.26718736218558,0.26751993979828814,0.22181503491765575,1.1809231765902286,1.1640654695507706,24.322427330279574,0.20200014114379883,0.16620427641607716,-0.2242998838424679,-0.5011301883056909,0.05253042062075508,-0.3627150360740794,-0.08588473161085641,-0.22218681462734668,3.416933688155108,-39.12484045030938,0.13841515223161155,4,0.25749969482421875,-0.1595001220703125,0.8292498588562012,0.9124999046325684,0.7869997024536133,1,0.04113234569414859,1.2137394577161755,6.191999912261963,1.4357548149923935,6.209000110626222,-2.0091692549980316,6.249000072479247,0.04113234569414859
5237,2020-04-22,5.985000133514403,6.065000057220459,5.9130001068115225,6.021999835968018,24470763.0,-0.0033305546287032417,1.4715409963171302,0.4567872890286154,38.506504484431254,51.40981291885622,0.29415450111708186,0.255962195283451,1.1542766067195496,1.182434404328995,23.155039482737394,0.15199995040893644,0.14026304796227862,-0.24494986534118723,-0.5192862246140626,0.02938649393168813,-0.38211804497762447,-0.10778168570475,-0.17185937011842345,15.550767728719658,-23.495476723543483,0.13716817963643763,4,0.2389998435974121,-0.13950014114379794,0.8492498397827157,0.9324998855590829,0.9159998893737802,2,0.057644073934058015,-2.495482956376055,6.005000114440918,1.2137394577161755,6.191999912261963,1.4357548149923935,6.209000110626222,0.057644073934058015
5238,2020-04-23,5.926000118255615,6.03000020980835,5.916999816894531,6.014999866485597,23820134.0,-0.00985798060862253,-1.1121499491969553,2.4054179446864112,44.65363097800699,49.35884023648057,0.31599635708982454,0.30002241851227485,1.1652083994845173,1.2385016705081284,22.75109490282553,0.11300039291381836,0.11425566667552012,-0.28469989299774134,-0.5876302439966494,0.01823045800116674,-0.4361650684971954,-0.1332347174982873,-0.08374498982052359,2.8077789369721713,-37.10481713439419,0.151465175499454,4,0.2979998588562003,-0.015500068664550781,0.8702499866485596,0.9535000324249268,1.0720000267028809,3,0.08167393174115634,1.4715409963171302,5.985000133514403,-2.495482956376055,6.005000114440918,1.2137394577161755,6.191999912261963,0.08167393174115634
5239,2020-04-24,5.9000000953674325,6.005000114440918,5.800000190734862,5.860000133514403,21608051.0,-0.004387448931714832,-1.5625014901175232,-0.4494390450371446,40.40721923955573,46.59377144140892,0.31473914666018477,0.3104351050011802,1.143813523728043,1.2613241176383143,22.277093069033633,0.20499992370605558,0.09157046339085806,-0.290699911117553,-0.6204373506066521,0.03903752837154606,-0.45556863086210253,-0.12583119137300347,0.6409997940063459,21.23141498221254,-18.197269876682732,0.16486871974454942,4,0.2674999237060529,0.08699989318847567,0.8962500095367423,0.9795000553131095,1.2890000343322745,4,0.10338985146684387,-1.1121499491969553,5.926000118255615,1.4715409963171302,5.985000133514403,-2.495482956376055,6.005000114440918,0.10338985146684387
5240,2020-04-27,6.070000171661378,6.15500020980835,5.977000236511231,6.035999774932861,22835825.0,0.02881357178746935,-1.3421130233462948,0.8500107288462758,50.03648444385396,45.10439722622587,0.09465069748259136,0.13067421470636287,0.924998946455303,1.0896136981546105,21.569970995806145,0.2550001144409171,0.04928568180775894,-0.11024985313415403,-0.44144855435740205,0.22094884808909399,-0.2758492037457785,0.05534949747747042,0.45617972373962257,70.3125271635878,27.925266549419618,0.16559935061162417,4,0.044499874114989346,0.010499715805052823,0.6824998855590811,0.8094999790191642,1.4340000152587882,0,0.07347604773179084,-1.5625014901175232,5.9000000953674325,-1.1121499491969553,5.926000118255615,1.4715409963171302,5.985000133514403,0.07347604773179084
5241,2020-04-28,6.1500000953674325,6.223999977111816,6.111000061035156,6.125999927520753,25404207.0,0.01317955872218013,-3.1851897638767324,0.7058790530685332,50.362326852960116,45.49104538140389,-0.03565907081279729,0.05299770832400963,0.7938510032254742,1.0085907682695474,20.542669112707713,0.15399980545043856,0.014937204872367715,-0.029999923706053977,-0.36128641398714834,0.3012865665750404,-0.19564316884660116,0.1356433214344932,0.3616562059402453,82.54718890858241,37.817437019661234,0.16564324514054737,4,-0.06200003623962491,-0.06950020790100186,0.43525004386901767,0.7295000553131095,1.3350000381469709,1,0.07089428675435538,-1.3421130233462948,6.070000171661378,-1.5625014901175232,5.9000000953674325,-1.1121499491969553,5.926000118255615,0.07089428675435538
5242,2020-04-29,6.269999980926514,6.27899980545044,6.053999900817871,6.102000236511231,28623440.0,0.019512176211098353,1.4193617026731034,6.999940395772036,45.84980430841881,45.19667750144586,-0.1629148100805784,-0.08025280875160057,0.6192711212181967,0.892263037423147,20.02999847122852,0.22499990463256925,-0.03881381686166474,0.09579997062683088,-0.22416948287296634,0.4157694241266281,-0.06418475612306729,0.25578469737672904,0.22742319816970813,98.12112071754575,55.20470456077598,0.15998472674989847,4,-0.18199992179870605,-0.189500093460083,0.27350008487701416,0.6095001697540283,1.308000087738037,2,0.08325356260860506,-3.1851897638767324,6.1500000953674325,-1.3421130233462948,6.070000171661378,-1.5625014901175232,5.9000000953674325,0.08325356260860506
5243,2020-04-30,6.236000061035156,6.359000205993652,6.204999923706055,6.323999881744385,33577064.0,-0.005422634767908496,-1.0533357916922303,-0.523809253493266,47.973541663872986,45.197875699451394,-0.14634232756076315,-0.057303007544395435,0.5948172745654308,0.928625049457211,19.800635328402773,0.15400028228759766,-0.0913521252158338,0.0669500589370724,-0.24506776338302405,0.37896788125716885,-0.08905885222297627,0.22295897009712107,0.24747465829383852,77.99639685133944,36.053644071449945,0.15600891116004825,4,-0.15649986267089844,-0.06550002098083585,0.20899999141693115,0.6435000896453857,1.3410000801086426,3,0.10663886391024824,1.4193617026731034,6.269999980926514,-3.1851897638767324,6.1500000953674325,-1.3421130233462948,6.070000171661378,0.10663886391024824
5244,2020-05-04,6.006999969482423,6.168000221252441,6.006999969482423,6.065000057220459,29178461.0,-0.03672227217950352,-4.551724421424894,0.6590932489474239,32.44094730613382,43.11927602001718,0.056983105792062005,0.17591190562946668,0.7583058550122272,1.1578333307618864,19.197203757143477,0.2290000915527335,-0.09818647568989824,-0.15900003910064608,-0.4763243312765564,0.1583242530752642,-0.3176621851886008,-0.0003378930126913815,0.4628052592746892,7.8533338659263805,-26.974679273518703,0.15866214608795498,5,0.07250022888183505,0.16350007057189764,0.3300001621246329,0.8725001811981192,1.5349998474121085,0,0.16497422682049057,-1.0533357916922303,6.236000061035156,1.4193617026731034,6.269999980926514,-3.1851897638767324,6.1500000953674325,0.16497422682049057
5245,2020-05-05,6.0879998207092285,6.129000186920166,5.980000019073486,6.053999900817871,22968956.0,0.013484243655454087,1.5689539649197808,-0.5862046286019739,36.65427008476704,42.98719215133342,-0.04505900722881062,0.09530935340728419,0.615672668142258,1.0776265626076569,18.510782383204287,0.1490001678466797,-0.1108730613375748,-0.0751501798629759,-0.3942873167466656,0.24398695702071382,-0.23471874830482076,0.08441838857886896,0.3684093072874388,28.495975823487303,-0.4770548583244967,0.15956856844184494,5,-0.008499622344970703,0.08250021934509189,0.25525033473968506,0.7915003299713135,1.4240002632141113,1,0.18084762506813212,-4.551724421424894,6.006999969482423,-1.0533357916922303,6.236000061035156,1.4193617026731034,6.269999980926514,0.18084762506813212
5246,2020-05-06,6.066999912261963,6.210000038146973,6.039999961853027,6.119999885559082,20896530.0,-0.0034493937361547156,-2.177575257915729,-1.5588264168408061,43.78330925856049,43.573503792903324,-0.01602472119818188,0.12242874099218781,0.573169836762526,1.0984751997558497,17.74132049476608,0.1700000762939453,-0.12137097898682825,-0.09605009555816668,-0.4153126688154236,0.22321247769909025,-0.25568138218679515,0.06358119107046178,0.376281036989468,22.955105614974944,-7.762941700879459,0.15963128662862852,5,0.012500286102294922,0.10350012779235751,0.26750028133392334,0.8125002384185791,1.260000228881836,2,0.23685516654679595,1.5689539649197808,6.0879998207092285,-4.551724421424894,6.006999969482423,-1.0533357916922303,6.236000061035156,0.23685516654679595
5247,2020-05-07,6.188000202178955,6.322000026702881,6.114999771118164,6.119999885559082,31521089.0,0.019944007197435276,-4.307661741421576,-1.2830254883084868,47.468884889524176,43.88630978307191,-0.11756436328610675,0.005490392573267222,0.4021100678419618,0.9795904949532765,17.00417869074941,0.25500011444091797,-0.13557433351267711,0.022550177574157892,-0.29670448313127906,0.34180483827959485,-0.13707715277856014,0.18217750792687593,0.2424151319021446,54.88128773648406,22.318067090932423,0.15962733035271845,5,-0.10850000381469727,-0.017500162124634677,0.17399990558624268,0.6914999485015869,1.1569995880126953,3,0.20959920636052032,-2.177575257915729,6.066999912261963,1.5689539649197808,6.0879998207092285,-4.551724421424894,6.006999969482423,0.20959920636052032
5248,2020-05-08,6.199999809265138,6.254000186920166,6.132999897003174,6.25,16273749.0,0.001939173673904726,3.1723831760334114,-0.7352934989165899,49.61765910546613,44.90969199039528,-0.09678804304871758,-0.021388615406032763,0.3464118293930811,0.9689355035018972,17.00932947537915,0.12100028991699219,-0.10932647618617874,0.04329979419708341,-0.26101584851940896,0.34761543691357577,-0.10885802716116277,0.1954576155553296,0.21780722194903746,64.32742259761942,28.143679429918805,0.15215782135824596,5,-0.0319995880126962,-0.029499769210817206,0.13200032711028964,0.6795003414154044,1.1620001792907697,4,0.22225811319222322,-4.307661741421576,6.188000202178955,-2.177575257915729,6.066999912261963,1.5689539649197808,6.0879998207092285,0.22225811319222322
5249,2020-05-11,6.079999923706055,6.26800012588501,6.067999839782715,6.260000228881836,19743162.0,-0.019354820846890664,1.0408182132239527,3.5999923706346366,45.62499790452298,44.4195268193585,0.05747395073995154,0.08692228406588587,0.4155820120800158,1.0884142949015896,17.034272128713624,0.20000028610229492,-0.08444059875391208,-0.06645009517669642,-0.36634792269334504,0.2334477323399522,-0.21639900893502073,0.08349881858162789,0.325450970698534,29.239737544372346,-9.08819357460738,0.1499489137583243,5,0.08950018882751465,0.08750009536743075,0.31675004959106445,0.7995002269744873,1.4860000610351562,0,0.24621714411556272,3.1723831760334114,6.199999809265138,-4.307661741421576,6.188000202178955,-2.177575257915729,6.066999912261963,0.24621714411556272
5250,2020-05-12,6.144999980926514,6.182000160217285,6.0939998626708975,6.0939998626708975,20521457.0,0.010690799019095865,-2.4509840587161973,-0.2833335099393937,56.04490177273966,45.05092403266734,0.004728692491135611,-0.002461685531940816,0.300716839998616,1.0226111664877182,17.458300169539438,0.10200023651123047,-0.06482945984893451,0.013949966430663707,-0.24902684859512014,0.27692678145644756,-0.11753844108222822,0.14543837394355563,0.24834189940468043,37.234040754349444,-5.282288598073201,0.13148840751289204,5,0.024500131607055664,0.022500038146971768,0.25174999237060547,0.7345001697540283,1.3600001335144043,1,0.22733927425617084,1.0408182132239527,6.079999923706055,3.1723831760334114,6.199999809265138,-4.307661741421576,6.188000202178955,0.22733927425617084
5251,2020-05-13,6.03000020980835,6.122000217437744,6.007999897003174,6.0999999046325675,27204202.0,-0.01871436476405408,1.0,-1.3725398532092523,51.795694382604026,45.71157848535459,0.11277599174523445,0.08400255802329237,0.37444796094144284,1.134869590728055,18.170463762602054,0.13700008392333984,-0.037425783295669035,-0.08019981384277308,-0.30033710848768713,0.13993748080214097,-0.1902684611652301,0.029868833479683943,0.35147483673091795,7.006466152168697,-37.31304624220712,0.11006864732245718,5,0.13949990272521973,0.13749980926513583,0.36674976348876953,0.8494999408721924,1.442999839782714,2,0.2457711148507724,-2.4509840587161973,6.144999980926514,1.0408182132239527,6.079999923706055,3.1723831760334114,6.199999809265138,0.2457711148507724
5252,2020-05-14,5.883999824523926,6.041999816894531,5.7119998931884775,6.0,45625193.0,-0.024212335025617593,2.3000023841880557,1.6571525885558793,48.432824481537324,45.76260990953952,0.22156394504613175,0.21561875800373986,0.4745690728906746,1.2770123082227958,18.756322914105112,0.3299999237060538,-0.040425680535159714,-0.21005020141601527,-0.44703428896601327,0.026933886133982732,-0.3285422451910147,-0.09155815764101582,0.4858457248992538,30.935226501843342,-17.86543840915623,0.11849204377499915,5,0.13300013542175293,0.2395000457763672,0.5845001935958862,0.9955003261566162,1.7160000801086417,3,0.24524139355096364,1.0,6.03000020980835,-2.4509840587161973,6.144999980926514,1.0408182132239527,6.079999923706055,0.24524139355096364
5253,2020-05-15,5.761000156402588,5.947000026702881,5.72599983215332,5.915999889373778,31809323.0,-0.020904091058719487,1.0368680809172852,1.3362025732724878,45.16353498101606,47.1762307623042,0.3018408998776314,0.3164064902835442,0.5443818561925013,1.394282204527931,19.37384262213918,0.22100019454956055,-0.05387155741854954,-0.30864987373352015,-0.5768887410036942,-0.040411006463346055,-0.4427693073686072,-0.1745304400984331,0.5825315667712037,8.812993292550479,-41.679089067608544,0.13411943363508688,5,0.2559998035430908,0.3624997138977051,0.7074998617172241,1.118499994277954,1.8389997482299796,4,0.27495219419993533,2.3000023841880557,5.883999824523926,1.0,6.03000020980835,-2.4509840587161973,6.144999980926514,0.27495219419993533
5254,2020-05-18,5.964000225067139,6.013999938964844,5.808000087738037,5.828000068664551,24755498.0,0.03523694899382068,-1.3409058274338321,-0.8774218754806885,46.39455795552889,48.25848497016663,0.1029233635377258,0.09919638843530798,0.27504684667456214,1.1871217155969767,19.795835964382334,0.25299978256225586,-0.06611077209489125,-0.09339981079101545,-0.3571838597384147,0.17038423815638382,-0.22529183526471552,0.03849221368268463,0.35427022490724003,53.617061426736456,5.399474469140003,0.13189202447369983,5,0.05299973487854004,0.1594996452331543,0.5044997930526733,0.9154999256134033,1.8469996452331543,0,0.23440639012937514,1.0368680809172852,5.761000156402588,2.3000023841880557,5.883999824523926,1.0,6.03000020980835,0.23440639012937514
5255,2020-05-19,6.037000179290772,6.123000144958496,6.019000053405763,6.072999954223633,32589623.0,0.012240099173170593,-1.8888903606080139,-0.2647039230329548,46.13807359005415,48.5201254514437,0.024505323810597446,0.014744824533062584,0.13825511503095012,1.1100402181927924,19.978058186563686,0.15899991989135742,-0.07940735472215366,-0.012649869918821999,-0.2687799346719695,0.24348019483432548,-0.14071490229539574,0.11541516245775174,0.25701944841217017,79.07544696205045,33.746234705857816,0.1280650323765738,5,-0.02000021934509366,0.0864996910095206,0.43149983882903964,0.8424999713897696,1.5869998931884748,1,0.2532714527151241,-1.3409058274338321,5.964000225067139,1.0368680809172852,5.761000156402588,2.3000023841880557,5.883999824523926,0.2532714527151241
5256,2020-05-20,6.251999855041504,6.276000022888184,6.033999919891357,6.033999919891357,31364776.0,0.0356136606535582,-1.220185091616194,-6.055591612911921,49.422331967603206,48.73717512678582,-0.1804708237236694,-0.1905721971887253,-0.1311648180260665,0.8888945109850308,19.601620469932776,0.24200010299682617,-0.04560610120704833,0.18999981880187988,-0.08048270577699501,0.4604823433807548,0.05475855651244288,0.3252410810913169,-0.5399999618530265,95.74465206959115,54.734797460341426,0.13524126228943725,5,-0.25799989700317383,-0.12849998474121094,0.2165001630783081,0.6275002956390381,1.4110002517700186,2,0.20041591306004536,-1.8888903606080139,6.037000179290772,-1.3409058274338321,5.964000225067139,1.0368680809172852,5.761000156402588,0.20041591306004536
5257,2020-05-21,6.329999923706055,6.348999977111816,6.175000190734862,6.223999977111816,32536956.0,0.012476018949625134,1.4166628034040987,0.48623843177398784,52.93382973631667,49.10563853021365,-0.2639691375520741,-0.2544460990346309,-0.23849404105726535,0.8056345579217528,18.915363063560882,0.173999786376954,-0.019512540297388803,0.2507498979568483,-0.0421332270670467,0.5436330229807433,0.10430833544490081,0.39719146046879583,-0.6067200279235827,96.95023290772629,58.114821792260955,0.14644156251194757,5,-0.2994999885559082,-0.25950002670288086,0.0947500467300415,0.5495002269744873,1.309000015258789,3,0.18056874244254506,-1.220185091616194,6.251999855041504,-1.8888903606080139,6.037000179290772,-1.3409058274338321,5.964000225067139,0.18056874244254506
5258,2020-05-22,6.4099998474121085,6.414999961853027,6.244999885559082,6.264999866485597,25660626.0,0.012638218747278662,1.1935464023454203,1.3679250375621745,63.86786384699189,51.13262363493242,-0.3476019567781883,-0.31234068041611973,-0.33453857397204434,0.7213773334508113,18.09523637507117,0.1700000762939453,-0.001885230521841308,0.30654983520507706,-0.011885357533920171,0.6249850279440743,0.14733223883557844,0.4657674315745757,-0.6616911483764625,99.17625774664137,54.0910949501359,0.1592175963694988,5,-0.34649991989135653,-0.34649991989135653,-0.15399980545043856,0.4695003032684335,1.314000129699708,4,0.18564743924305938,1.4166628034040987,6.329999923706055,-1.220185091616194,6.251999855041504,-1.8888903606080139,6.037000179290772,0.18564743924305938
5259,2020-05-25,6.510000228881836,6.519000053405763,6.4060001373291025,6.46999979019165,15606231.0,0.015600683907988078,2.896542935832495,0.2758651307027299,64.33425644969381,52.053663043482885,-0.42487214584934474,-0.38398534500720594,-0.44382057859166224,0.6187117591698383,16.916783797017164,0.11299991607666016,0.005321865525664826,0.3760502099990841,0.02452995715683315,0.7275704628413351,0.20029008357795863,0.5518103364202096,-0.7216900540771469,98.20003509521467,48.909014719734714,0.1757601264211256,5,-0.3945002555847159,-0.3945002555847159,-0.2957502603530884,0.36949992179870605,1.1679997444152832,0,0.16743466012718566,1.1935464023454203,6.4099998474121085,1.4166628034040987,6.329999923706055,-1.220185091616194,6.251999855041504,0.16743466012718566
5260,2020-05-26,6.515999794006348,6.624000072479247,6.48199987411499,6.560999870300293,29753695.0,0.0009215921526231075,-1.5132797137286849,-1.1249895693015604,65.40837669433543,53.56618330034193,-0.4165116811994727,-0.37403553586208815,-0.4175075436596858,0.6078194321594932,16.411027771592984,0.14200019836425692,0.009111433668767432,0.35974979400634766,-0.029275298759653623,0.7487748867723489,0.16523724762334702,0.5542623403893483,-0.6692344289135725,81.6948727895776,27.871579830166866,0.19451254638300086,5,-0.34799981117248535,-0.34799981117248535,-0.37499988079071045,0.36350035667419434,1.1860003471374512,1,0.19874157723042485,2.896542935832495,6.510000228881836,1.1935464023454203,6.4099998474121085,1.4166628034040987,6.329999923706055,0.19874157723042485
5261,2020-05-27,6.585999965667725,6.623000144958496,6.421000003814697,6.504000186920166,32963044.0,0.010742813670093332,1.589743119490396,-1.822214216081041,64.15362711855208,55.312939148899126,-0.4462803536886364,-0.4318374345821727,-0.4663849983888646,0.5332998399020124,16.050475549422437,0.20200014114379883,0.03132360531835321,0.4079499721527098,-0.025884500439866898,0.8417844447452865,0.1910327358564219,0.6248672084489977,-0.6615111298363026,91.53672231184329,36.28382736476542,0.21691723629628815,5,-0.41100001335144043,-0.4179999828338623,-0.5112500190734863,0.2935001850128174,1.3610000610351562,2,0.15760706228705312,-1.5132797137286849,6.515999794006348,2.896542935832495,6.510000228881836,1.1935464023454203,6.4099998474121085,0.15760706228705312
5262,2020-05-28,6.791999816894531,6.875,6.5900001525878915,6.633999824523926,41420373.0,0.031278447054458924,-1.3170781821212816,1.9268343742367677,68.50000685453657,57.905880468179184,-0.5698625229246863,-0.6289730067639638,-0.6441452515627866,0.32369306001496323,15.83165594140068,0.2890000343322754,0.04013020993917582,0.5878498315811154,0.07509379958576101,1.1006058635764697,0.33147181558343863,0.8442278475787921,-0.7975598573983262,86.82537015423787,31.368698351931627,0.256378015997677,5,-0.4504997730255127,-0.49849987030029297,-0.7379999160766602,0.08750033378601074,1.082000255584716,3,0.12823915097147842,1.589743119490396,6.585999965667725,-1.5132797137286849,6.515999794006348,2.896542935832495,6.510000228881836,0.12823915097147842
5263,2020-05-29,6.901000022888184,6.978000164031982,6.765999794006348,6.789999961853027,56256645.0,0.016048322869874454,-1.66666466735443,0.7025320657914592,75.83386498634306,61.1769145827141,-0.5589248081610405,-0.7226492530702284,-0.7306006930551447,0.21161926640981754,16.034439165186193,0.21200037002563477,0.0689896485228445,0.6636000394821169,0.06336528633045369,1.26383479263378,0.36348266290628484,0.9637174160579489,-0.8008928585315234,86.53843749140316,26.61853566778246,0.30011737657583176,5,-0.4024999141693115,-0.5559999942779541,-0.8662500381469727,-0.0214998722076416,1.0130000114440918,4,0.10694101052441307,-1.3170781821212816,6.791999816894531,1.589743119490396,6.585999965667725,-1.5132797137286849,6.515999794006348,0.10694101052441307
5264,2020-06-01,6.998000144958496,7.026999950408936,6.860000133514403,6.9749999046325675,26971999.0,0.014055951564787339,3.1234598425845332,0.20720925836828075,76.31092727923628,64.52945388151211,-0.5518615727320153,-0.7816764001668606,-0.8089445255713166,0.11143971869750047,15.749422759911818,0.16699981689453303,0.12173033881330841,0.7110501527786255,0.03240401962972328,1.3896962859275277,0.3717270862041744,1.0503732193530766,-0.7749879606472909,95.21455313429956,31.085597400137814,0.33932306657445094,6,-0.4675002098083496,-0.6285002231597892,-0.9307501316070557,-0.1184999942779541,0.9769997596740714,0,0.10374390070230932,-1.66666466735443,6.901000022888184,-1.3170781821212816,6.791999816894531,1.589743119490396,6.585999965667725,0.10374390070230932
5265,2020-06-02,7.189000129699707,7.2059998512268075,6.994999885559082,7.059000015258789,35556524.0,0.02729350968630828,1.5731772559691861,5.652119829998745,84.14849445062151,68.38791637962525,-0.6283424177998604,-0.9338415223683203,-0.9767498585508712,-0.08222016201817972,15.56296796068529,0.2109999656677255,0.2022181697102372,0.8470001220703125,0.06548123351765334,1.6285190106229717,0.4562406777939829,1.237759566346642,-0.837349902812865,97.83442995777094,25.386007617966783,0.3907594442763297,6,-0.49850010871887207,-0.7300002574920645,-1.1117501258850098,-0.30949997901916504,0.8970003128051758,1,0.06802056402492207,3.1234598425845332,6.998000144958496,-1.66666466735443,6.901000022888184,-1.3170781821212816,6.791999816894531,0.06802056402492207
5266,2020-06-03,7.504000186920166,7.546999931335449,7.210000038146973,7.25,48003761.0,0.04381694972004646,-1.0179627638843085,1.9538458716942375,93.4083768496289,72.88508828110437,-0.8348645413657874,-1.197038001664378,-1.2663187501867972,-0.3998637295108356,16.002874384787507,0.3579998016357422,0.2823445307028791,1.0901501655578612,0.16420407217603739,2.016096258939685,0.6271771188669488,1.5531232122487735,-0.9985670276521299,95.50681772658739,17.07165595799883,0.4629730466909121,6,-0.6080002784729004,-0.8745002746582031,-1.406500220298767,-0.624500036239624,0.43199968338012695,2,0.026385920747810765,1.5731772559691861,7.189000129699707,3.1234598425845332,6.998000144958496,-1.66666466735443,6.901000022888184,0.026385920747810765
5267,2020-06-04,7.485000133514403,7.624000072479247,7.432000160217285,7.473999977111816,41127984.0,-0.002531989996332973,-3.0421123430825645,0.04330767050200804,98.92167692958014,76.77995640139196,-0.7093989675121035,-1.1340301778330018,-1.2242597312876766,-0.3833730711174548,16.98224209274953,0.191999912261962,0.36628617986111944,1.0063001155853266,-0.02833999760197603,2.0409402287726293,0.4889800589916753,1.523620172178978,-0.7712536198328843,83.79954617121558,-3.3001516759197784,0.5173200565936511,6,-0.4700000286102286,-0.8170001506805411,-1.4007501602172843,-0.6054999828338614,0.544999599456788,3,0.061723431522713534,-1.0179627638843085,7.504000186920166,1.5731772559691861,7.189000129699707,3.1234598425845332,6.998000144958496,0.061723431522713534
5268,2020-06-05,7.578000068664551,7.652999877929687,7.441999912261963,7.554999828338622,46991716.0,0.01242484081379458,1.4393079516106508,2.090901209415482,98.849875667305,80.61502520334875,-0.6920734396405255,-1.1789457005507833,-1.3035732547922052,-0.4783670870677952,18.03668686702101,0.21099996566772372,0.43926195066387574,1.030400037765503,-0.10474412999650884,2.1655442055275147,0.4628279538844966,1.5979721216465093,-0.6822028432234859,90.54226564468357,-0.7600124059489559,0.567572083881006,6,-0.5410001277923584,-0.8955001831054688,-1.4937500953674316,-0.6984999179840088,0.5439996719360352,4,0.039060438259782115,-3.0421123430825645,7.485000133514403,-1.0179627638843085,7.504000186920166,1.5731772559691861,7.189000129699707,0.039060438259782115
5269,2020-06-08,7.577000141143799,7.616000175476074,7.441999912261963,7.46999979019165,32663727.0,-0.00013195137393662293,-1.134971155758902,4.652140561832515,98.73417836124938,84.3178920552281,-0.5853594954671264,-1.1173300044255337,-1.2882617439093753,-0.47972260784044973,18.935678020017733,0.17400026321411133,0.5074906516554325,0.954550099372864,-0.24629062206875751,2.1553908208144854,0.3541297386520528,1.5549704600936751,-0.52976238520501,88.44988789253928,-4.217283823015592,0.600420360720811,6,-0.5400002002716064,-0.8945002555847168,-1.4520000219345093,-0.6974999904632568,0.4369997978210449,0,0.04447669089492767,1.4393079516106508,7.578000068664551,-3.0421123430825645,7.485000133514403,-1.0179627638843085,7.504000186920166,0.04447669089492767
5270,2020-06-09,7.541999816894531,7.664000034332275,7.394999980926514,7.611999988555907,35464206.0,-0.0046192851520765466,2.0919499595785203,-0.6542050660439497,96.07140837884282,87.8643121952604,-0.43529133061470393,-1.0248482273519866,-1.2383844605137337,-0.4503389292098321,19.922460462504986,0.2690000534057617,0.5572301825885608,0.8496997833251951,-0.3958920551227658,2.095291621773156,0.22690386410121466,1.4724957025491756,-0.3736096365575632,73.12770518439629,-18.359111535327685,0.6227959192239806,6,-0.41499972343444824,-0.8539998531341553,-1.4169996976852417,-0.6624996662139893,0.6269998550415039,1,0.05741184012867384,-1.134971155758902,7.577000141143799,1.4393079516106508,7.578000068664551,-3.0421123430825645,7.485000133514403,0.05741184012867384
5271,2020-06-10,7.51200008392334,7.631999969482423,7.502999782562256,7.578000068664551,25294278.0,-0.0039776894324486944,-2.071411541649185,0.9428546127070099,93.71301602976699,90.6657576591749,-0.29069459206369785,-0.9255831743111589,-1.189552148063635,-0.4280075625937023,20.672628058387176,0.1290001869201669,0.6043698884548325,0.7456000566482546,-0.5103811129802391,2.001581226276749,0.11760947183400727,1.3735906414625019,-0.24448793278730996,43.49445344545799,-45.347310873608805,0.6279905848142472,6,-0.2970001697540283,-0.8240001201629639,-1.3869999647140503,-0.6324999332427979,0.7410001754760742,2,0.07641112249319315,2.0919499595785203,7.541999816894531,-1.134971155758902,7.577000141143799,1.4393079516106508,7.578000068664551,0.07641112249319315
5272,2020-06-11,7.327000141143799,7.5209999084472665,7.317999839782715,7.415999889373778,39318623.0,-0.024627255153453098,-2.794381361521612,1.3484813455480604,81.4687760079933,91.2918588838027,-0.024388769565376833,-0.6608146476421766,-0.9949280123633599,-0.2502967608111897,20.226544276671536,0.20300006866455167,0.6514859134972886,0.48845009803771955,-0.7189482526457489,1.695848448721188,-0.11524907730401424,1.0921492733794533,0.33699989318847656,2.6012417053120456,-81.42477256621908,0.603699175341734,6,-0.06500005722045898,-0.6390001773834229,-1.2020000219345093,-0.4649999141693115,1.0999999046325684,3,0.08311719904804371,-2.071411541649185,7.51200008392334,2.0919499595785203,7.541999816894531,-1.134971155758902,7.577000141143799,0.08311719904804371
5273,2020-06-12,7.34499979019165,7.4619998931884775,7.204999923706055,7.250999927520753,29309185.0,0.0024566191758039757,-1.7634424590458218,-1.0561812200636504,80.36363094108957,91.74215929067529,0.030414710135357126,-0.5840025893125738,-1.0013807009084497,-0.275251507895546,19.556628283847292,0.25699996948242276,0.7035583855800844,0.4272497653961178,-0.6867308673235186,1.5412303981157551,-0.1297405509637013,0.9842400817559369,0.31208024024963343,30.501052885279655,-49.595045741173315,0.5569903163598187,6,-0.01549983024597168,-0.6569998264312744,-1.2199996709823608,-0.492999792098999,0.9769997596740723,4,0.09326071645288203,-2.794381361521612,7.327000141143799,-2.071411541649185,7.51200008392334,2.0919499595785203,7.541999816894531,0.09326071645288203
5274,2020-06-15,7.361999988555907,7.4000000953674325,7.110000133514403,7.183000087738037,23585217.0,0.002314526732452471,1.2745084839577072,1.9042570460402253,80.51948409390451,91.33893591770673,0.07876031599197031,-0.5174268225400711,-0.9976618326293183,-0.2981566589119353,19.027229724727317,0.2899999618530291,0.7343677117304637,0.37434997558593697,-0.6602641371442237,1.4089640883160977,-0.14295708077914338,0.8916570319510173,0.2769968376159673,45.48734659870438,-32.985220087247384,0.5173070563650806,6,0.02500009536743253,-0.6740000247955313,-1.192749857902526,-0.6464998722076398,0.9679999351501474,0,0.10323278364929145,-1.7634424590458218,7.34499979019165,-2.794381361521612,7.327000141143799,-2.071411541649185,7.51200008392334,0.10323278364929145
5275,2020-06-16,7.565999984741211,7.689000129699707,7.451000213623048,7.510000228881836,37490111.0,0.027709860975606793,-1.7356345778615923,0.3128479714430341,82.2368431371995,90.09765439410346,-0.07391090795973376,-0.6334837538583802,-1.1806274065959705,-0.5081168730863608,19.30445271994698,0.3270001411437997,0.7523544457597566,0.5018999814987186,-0.4603765718188022,1.4641765348162403,0.020761704839957318,0.9830382581574799,-0.45599985122680753,78.75645150796667,1.8564214380203765,0.48113827665876086,6,-0.16649985313415527,-0.8654999732971191,-1.397499918937683,-0.8529999256134033,0.6280002593994141,1,0.05921225946697595,1.2745084839577072,7.361999988555907,-1.7634424590458218,7.34499979019165,-2.794381361521612,7.327000141143799,0.05921225946697595
5276,2020-06-17,7.505000114440918,7.652999877929687,7.4629998207092285,7.598999977111816,34702539.0,-0.008062367224863198,-1.1348267049564051,-1.6785762942779292,75.9272835471413,87.54272179605469,-0.014253152900532307,-0.4994038502814515,-1.0964181647892248,-0.45666990206292013,20.287033225492834,0.1900000572204581,0.7635986863850928,0.37825009822845423,-0.5226000918874121,1.2791002883443214,-0.07217499682947892,0.8286751932863874,-0.39499998092651456,68.22106796700193,-7.116817308201433,0.45042509505793354,6,-0.1054999828338623,-0.8045001029968262,-1.3365000486373901,-0.7920000553131104,0.6289997100830078,2,0.08847429012259012,-1.7356345778615923,7.565999984741211,1.2745084839577072,7.361999988555907,-1.7634424590458218,7.34499979019165,0.08847429012259012
5277,2020-06-18,7.473000049591064,7.579999923706055,7.3959999084472665,7.5,31963811.0,-0.004263832693124248,-1.033146726029753,0.2872339346224959,72.03390172965527,84.56316913631584,0.017730210866242047,-0.39777675040455396,-1.0433909406150539,-0.4321905619659452,21.51836218434643,0.18400001525878817,0.7431971237654365,0.28910002708434934,-0.5411857157673188,1.1193857699360183,-0.12604284434148472,0.7042428985101834,-0.3514199161529543,62.694286436659205,-10.763036605974726,0.41514287142583434,6,-0.0734999179840079,-0.7725000381469718,-1.3044999837875357,-0.759999990463256,0.4709997177124041,3,0.10437578009263282,-1.1348267049564051,7.505000114440918,-1.7356345778615923,7.565999984741211,1.2745084839577072,7.361999988555907,0.10437578009263282
5278,2020-06-19,7.5999999046325675,7.692999839782715,7.502999782562256,7.5370001792907715,65011292.0,0.01699449407182252,-1.9007527445327743,-2.333327446443915,72.66566056867867,81.66666715936353,-0.11825674700333177,-0.4543483712101857,-1.15503026820853,-0.5696416102354451,23.211370588573327,0.21999979019165128,0.6729853655575306,0.35659987926483083,-0.4081417137348433,1.121341472264505,-0.025770917235005797,0.7389706757646675,-0.4670713712692267,84.04803053067982,12.791671366752567,0.38237079649983696,6,-0.1984999179840079,-0.8905000686645499,-1.5297499895095816,-0.8869998455047599,0.3210000991821298,4,0.10881580941069524,-1.033146726029753,7.473000049591064,-1.1348267049564051,7.505000114440918,-1.7356345778615923,7.565999984741211,0.10881580941069524
5279,2020-06-22,7.5999999046325675,7.631999969482423,7.511000156402588,7.519999980926514,19368546.0,0.0,-1.4693947061113455,1.2698455949137186,68.07387497635726,78.5558301146429,-0.128124827905304,-0.38841563593246775,-1.1364516221415464,-0.5819552869188502,25.085183236514197,0.12099981307983487,0.5950455621902506,0.3020998954772942,-0.394935079413794,0.9991348703683824,-0.04641759196824946,0.6506173829228379,-0.44466851901245175,68.68688328243819,0.7597351527574432,0.348517487445544,6,-0.1984999179840079,-0.8494999408721915,-1.5297499895095816,-0.8869998455047599,0.30000019073486506,0,0.09499995451224441,-1.9007527445327743,7.5999999046325675,-1.033146726029753,7.473000049591064,-1.1348267049564051,7.505000114440918,0.09499995451224441
5280,2020-06-23,7.810999870300293,7.848999977111816,7.638999938964844,7.673999786376952,34204646.0,0.027763153725713918,-1.028988044504849,1.712502682211603,64.85962378315295,75.34989764279692,-0.33185214844247746,-0.5243043784676926,-1.3314540301481657,-0.8054283979426868,26.86731350723537,0.24900007247924894,0.5192040855927811,0.4483498573303226,-0.18007785542065147,1.0767775700812967,0.13413600095483602,0.7625637137058092,-0.6341617465136729,91.61145672150818,26.050464722327575,0.3142138563754869,6,-0.3314998149871826,-0.8769998550415039,-1.7407499551773071,-1.0979998111724854,0.1640000343322745,1,0.06644476533396859,-1.4693947061113455,7.5999999046325675,-1.9007527445327743,7.5999999046325675,-1.033146726029753,7.473000049591064,0.06644476533396859
5281,2020-06-24,7.624000072479247,7.8309998512268075,7.624000072479247,7.7810001373291025,26836896.0,-0.023940571108197473,-1.6369387674523774,-1.1459851728098625,55.78684532123596,72.49634978871278,-0.1422539211486864,-0.26936339592742353,-1.1301063647914136,-0.6283954199159014,28.980401108278265,0.20699977874756037,0.4403924351249673,0.2094500541687001,-0.3111008584073005,0.7300009667447007,-0.0508254021193002,0.4697255104567004,-0.4068322374931155,50.331154408900666,-12.388956307329003,0.26027545628800025,6,-0.1445000171661368,-0.6825001239776602,-1.5537501573562613,-0.9110000133514395,0.11299991607666016,2,0.07476392526790976,-1.028988044504849,7.810999870300293,-1.4693947061113455,7.5999999046325675,-1.9007527445327743,7.5999999046325675,0.07476392526790976
5282,2020-06-25,7.6630001068115225,7.802000045776367,7.5809998512268075,7.639999866485597,29810436.0,0.005115429428320217,-2.1347485111549513,-0.14649828551295122,53.705321954642606,69.53431545688532,-0.14369072306632713,-0.252721713903159,-1.1462724167770775,-0.6790090303511862,30.21166312526422,0.22100019454955966,0.37770017358434327,0.2049000740051259,-0.23599603924219803,0.6457961872524498,-0.015547982618536516,0.4253481306287883,-0.4079223432978498,46.24284227861857,-12.422673284147898,0.22044805662366196,6,-0.1835000514984122,-0.6510000228881827,-1.604250192642211,-0.9500000476837149,0.06599998474121094,3,0.06146414082569818,-1.6369387674523774,7.624000072479247,-1.028988044504849,7.810999870300293,-1.4693947061113455,7.5999999046325675,0.06146414082569818
5283,2020-06-26,7.638999938964844,7.797999858856201,7.635000228881836,7.699999809265138,22009693.0,-0.003131954523313274,-3.7246755400754656,-2.6521405618329377,52.64956491651067,66.43765777050824,-0.08225042156977214,-0.17981690480379875,-1.1006003655350831,-0.6674227835085276,31.177958212809298,0.16299962997436523,0.3211438515878582,0.1439999103546139,-0.21684171663622287,0.5048415373454507,-0.036420903140804484,0.3244207238500323,-0.3482868426352823,37.86977824238859,-16.324796555111476,0.18042081349541855,6,-0.016499996185302734,-0.5920000076293945,-1.5885000228881836,-1.0134999752044678,0.21700000762939364,4,0.03992666982269344,-2.1347485111549513,7.6630001068115225,-1.6369387674523774,7.624000072479247,-1.028988044504849,7.810999870300293,0.03992666982269344
5284,2020-06-29,7.723999977111816,7.77400016784668,7.597000122070312,7.689000129699707,19789904.0,0.01112711596100513,1.6222184546263854,-0.5737692103247106,57.45902715784569,63.684567106135596,-0.12348659046167842,-0.2188591283548469,-1.161204469514451,-0.7655861956999921,31.963581673077858,0.17700004577636808,0.29630783577411535,0.19269995689392072,-0.09660412030702048,0.4820040340948619,0.048047918293450564,0.3373519954943909,-0.39978966793531967,53.35823086380419,1.4941868196311745,0.14465203860047038,6,-0.10150003433227539,-0.5964999198913574,-1.6605000495910645,-1.432999849319458,0.14499998092651367,0,0.025504923263418133,-3.7246755400754656,7.638999938964844,-2.1347485111549513,7.6630001068115225,-1.6369387674523774,7.624000072479247,0.025504923263418133
5285,2020-06-30,7.677999973297119,7.7940001487731925,7.635000228881836,7.717000007629394,29939408.0,-0.005955464001942912,-1.544008422883679,-1.1142915531334896,56.71520813987536,61.54989206088383,-0.06697139532687402,-0.14160634112085901,-1.09029201322757,-0.7341087265044788,32.28145936476972,0.15899991989135653,0.27496348601815157,0.12224996089935303,-0.12481945273807415,0.3693193745367802,-0.0012847459193601196,0.24578466771806617,-0.3223022840445031,38.800048828124645,-13.539298293582057,0.12353470681871345,6,-0.055500030517578125,-0.5429999828338623,-1.5624999999999991,-1.4704999923706055,0.1550002098083496,1,0.0289137956293819,1.6222184546263854,7.723999977111816,-3.7246755400754656,7.638999938964844,-2.1347485111549513,7.6630001068115225,0.0289137956293819
5286,2020-07-01,7.702000141143799,7.75,7.572999954223633,7.744999885559082,19779273.0,0.003125835885666728,5.679250375621913,1.102556578513028,67.44186355978738,61.03966559756517,-0.06714990785424124,-0.1581191310609773,-1.0825587190242452,-0.7733897596984658,31.63713426307533,0.1770000457763672,0.2531970709433393,0.13635013103485072,-0.11775573526357963,0.39045599733328107,0.0092971978856351,0.26340306418406634,-0.31670431461963044,56.33193683263647,-2.2039790229656546,0.12705293314921537,7,-0.026000261306762695,-0.567000150680542,-1.5340001583099365,-1.691500186920166,0.0279998779296875,2,0.03544530751569508,-1.544008422883679,7.677999973297119,1.6222184546263854,7.723999977111816,-3.7246755400754656,7.638999938964844,0.03544530751569508
5287,2020-07-02,7.947000026702881,7.980999946594237,7.754000186920166,7.769999980926514,28730412.0,0.03180990405989492,-1.1722503102869157,-4.116304600951462,73.11828783970066,61.08995751656761,-0.26579301609274886,-0.3865511638481909,-1.2916791894063824,-1.03276822322972,31.059937021412427,0.27899980545043856,0.2140505253768925,0.3582500219345093,0.055644582768615614,0.6608554611004029,0.2069473023515629,0.5095527415174557,-0.5338819511434538,91.66668614530931,28.36244148118294,0.1513027195829467,7,-0.20099997520446777,-0.6614999771118164,-1.7755000591278076,-2.059999942779541,-0.13199996948242188,3,-0.026425070774046544,5.679250375621913,7.702000141143799,-1.544008422883679,7.677999973297119,1.6222184546263854,7.723999977111816,-0.026425070774046544
5288,2020-07-03,7.874000072479247,7.992000102996826,7.8309998512268075,7.980000019073486,14407860.0,-0.00918585050690135,1.4769247698345607,-0.5988695998879349,68.85125768452332,61.176333373030495,-0.16744767495826807,-0.3059234764091032,-1.181006292198627,-0.9746055427604858,30.399859107911308,0.16100025177001864,0.19440425581857745,0.2704500675201409,-0.05780817036121544,0.5987083054014972,0.10632094857946317,0.4345791864608186,-0.415451447237035,71.83771154662455,6.020339145240314,0.16412911894067805,7,-0.09150004386901767,-0.49500012397766024,-1.5565000772476187,-1.8615000247955313,-0.009000301361083096,4,-0.018415034238227768,-1.1722503102869157,7.947000026702881,5.679250375621913,7.702000141143799,-1.544008422883679,7.677999973297119,-0.018415034238227768
5289,2020-07-06,7.914000034332275,8.017999649047853,7.860000133514403,7.989999771118164,22459692.0,0.005080005268584431,1.393941254881254,0.7169790101575303,64.57286923836627,61.1444717569431,-0.17681682543068344,-0.3366415360926833,-1.1812535868550338,-1.0283868174735842,29.732797488033302,0.15799951553344993,0.18809606859574046,0.2936000347137453,-0.06234935999503577,0.6495494294225264,0.11562533735935432,0.47157473206813627,-0.4021062613146018,76.62928403655224,11.934378548077802,0.17797469735439064,7,-0.11850023269653231,-0.47500014305114746,-1.4922499656677246,-1.8499999046325684,0.05000019073486328,0,-0.007328795487291373,1.4769247698345607,7.874000072479247,-1.1722503102869157,7.947000026702881,5.679250375621913,7.702000141143799,-0.007328795487291373
5290,2020-07-07,7.9749999046325675,8.015000343322754,7.85699987411499,7.890999794006348,17826322.0,0.007707843067432885,-1.07895422048079,-1.1052684414272422,69.6817370933454,62.68834862051081,-0.2370334314035194,-0.3831849546162891,-1.2064528013001237,-1.1041507330827187,28.910251586752743,0.15800046920776367,0.17317932054578833,0.3329499006271357,-0.05422472752569529,0.7201245287799667,0.1393625865507202,0.5265372147035512,-0.4023734264912724,90.33712945976936,25.010580707824147,0.19358731407641533,7,-0.1795001029968244,-0.4685001373290998,-1.5249999761581412,-1.821499824523925,0.13499975204467862,1,-0.013291529512453493,1.393941254881254,7.914000034332275,1.4769247698345607,7.874000072479247,-1.1722503102869157,7.947000026702881,-0.013291529512453493
5291,2020-07-08,8.086000442504883,8.131999969482424,7.910999774932861,7.935999870300293,23700221.0,0.013918562909052357,-1.2099935150394043,1.7857187459199444,74.07699439070296,64.95186778007307,-0.3079964849962229,-0.4732412704245732,-1.2822037466276601,-1.2305374518204255,28.174636099131845,0.22100019454956232,0.17410261204597788,0.41525042057037354,-0.01413104516425534,0.8446318863050024,0.2005596877030591,0.629941153437688,-0.4599291838548005,87.83080596879323,21.2554204628711,0.21469073286731466,7,-0.23350048065185458,-0.4650003910064697,-1.5112504959106445,-1.766500473022461,-0.07800006866455078,2,-0.03128867741207286,-1.07895422048079,7.9749999046325675,1.393941254881254,7.914000034332275,1.4769247698345607,7.874000072479247,-0.03128867741207286
5292,2020-07-09,7.935999870300293,8.13700008392334,7.925000190734862,8.114999771118164,22168946.0,-0.018550651001216445,-1.109459440224318,-1.1933281199336245,62.96295206134418,66.09779968505458,-0.12873645874484385,-0.29015293550703625,-1.1018383782371437,-1.0988196604693217,28.435610945394863,0.21199989318847745,0.1627958393762663,0.23479986190795898,-0.17799537796968146,0.6475951017855994,0.028402241969138764,0.4411974818467792,-0.23909859213368279,34.31370562963475,-28.810111003103152,0.20639761993882028,7,-0.08099985122680664,-0.3124997615814209,-1.1732499599456787,-1.3524999618530273,-0.05099964141845703,3,-0.02595764296793157,-1.2099935150394043,8.086000442504883,-1.07895422048079,7.9749999046325675,1.393941254881254,7.914000034332275,-0.02595764296793157
5293,2020-07-10,8.029999732971191,8.055999755859375,7.860000133514403,7.869999885559082,18216902.0,0.011844740953522948,-1.1777814276555836,-0.8938543914329098,65.46761059785396,66.98764228949995,-0.18041260625337596,-0.3480476458992756,-1.1626590150513572,-1.211906910905988,29.11809378544748,0.1959996223449716,0.17916658063594504,0.2945497274398807,-0.10733242081761674,0.6964318756973773,0.093608653311132,0.49549080156862946,-0.26268264588350476,61.78561758029165,-0.6082976420316228,0.20094107412874837,7,-0.17499971389770508,-0.40649962425231934,-1.1884996891021729,-1.4079997539520264,-0.2219996452331543,4,-0.026774555778369846,-1.109459440224318,7.935999870300293,-1.2099935150394043,8.086000442504883,-1.07895422048079,7.9749999046325675,-0.026774555778369846
5294,2020-07-13,8.121999740600586,8.138999938964844,7.993000030517577,8.118000030517576,19428473.0,0.011457037445672835,6.684184108819,0.024998211858962536,62.23444765337,67.60089112433268,-0.23470048164433788,-0.4007370220849191,-1.2123441780522999,-1.324233857033466,30.395135710186814,0.1459999084472665,0.20068801639155787,0.34854974746704137,-0.048344721210138886,0.7454442161442216,0.15010251312845124,0.5469969818056315,-0.295533374019195,93.97156225006215,33.81635888688005,0.19844723433859,7,-0.26599979400634766,-0.4974997043609619,-1.2622498273849487,-1.4854998588562012,-0.3339996337890634,0,-0.03164244985107789,-1.1777814276555836,8.029999732971191,-1.109459440224318,7.935999870300293,-1.2099935150394043,8.086000442504883,-0.03164244985107789
5295,2020-07-14,8.013999938964844,8.074999809265138,7.958000183105469,8.045000076293945,18450095.0,-0.013297193435733323,1.5714315657094335,-7.750596089648441,66.35904291811329,67.48057771970223,-0.08272639746363009,-0.27136640270738255,-1.0650233253009924,-1.2352717338187347,30.775737289778338,0.1639995574951172,0.22561037915697302,0.218149948120117,-0.18001382776383856,0.6163137240040726,0.01906806017813878,0.41723183606209524,-0.15399980545044034,55.197101374967026,-5.944630362772607,0.19908188794197784,7,-0.06749987602233887,-0.3894999027252197,-1.1542500257492065,-1.3315000534057617,-0.1490001678466797,1,-0.006239045954393063,6.684184108819,8.121999740600586,-1.1777814276555836,8.029999732971191,-1.109459440224318,7.935999870300293,-0.006239045954393063
5296,2020-07-15,8.168999671936035,8.194999694824219,8.02400016784668,8.071999549865723,27820380.0,0.01934111980929365,1.2952930785084293,-3.129022334338276,69.34248267273675,67.06104381226179,-0.18384956579137413,-0.39428559087901505,-1.1774131884317018,-1.4087767523436128,31.320905804065806,0.180999755859375,0.24318709481693102,0.3399497032165524,-0.06674185902714314,0.7466412654602488,0.13660392209470373,0.5432954843384001,-0.25877957344055247,92.23878897437177,28.00571183069235,0.20334578112184803,7,-0.15599989891052246,-0.5164997577667236,-1.2614996433258057,-1.4809997081756592,-0.4139995574951172,2,-0.007222428403501957,1.5714315657094335,8.013999938964844,6.684184108819,8.121999740600586,-1.1777814276555836,8.029999732971191,-0.007222428403501957
5297,2020-07-16,8.253000259399414,8.26099967956543,8.088000297546388,8.090000152587889,27642547.0,0.010282848676314238,-1.0718511581159715,1.680411357558615,72.44151603433501,67.45996140668531,-0.2457192959427239,-0.4393816669767947,-1.220850086476899,-1.5043716276233408,32.30111089899057,0.1729993820190412,0.27030972492045713,0.38495028018951416,-0.02753459417233195,0.7974351545513594,0.178707843008592,0.5911927173704372,-0.2950000762939453,98.00512986989823,29.179940379616255,0.20624243718092275,7,-0.1940004825592041,-0.5675003528594971,-1.3015003204345703,-1.565000295639038,-0.5220003128051767,3,-0.029686159924695255,1.2952930785084293,8.168999671936035,1.5714315657094335,8.013999938964844,6.684184108819,8.121999740600586,-0.029686159924695255
5298,2020-07-17,8.427000045776367,8.437000274658201,8.258000373840332,8.258000373840332,37966814.0,0.02108321591033313,-1.1183461336613618,1.0368071238839565,74.12490443625241,68.52129865089488,-0.37216369259818904,-0.5778759608246382,-1.3518147976983244,-1.6854790021073551,33.1744911653149,0.1840000152587873,0.2906416824167781,0.5176000595092773,0.05544019021059299,0.9797599288079626,0.28652012485993517,0.7486799941586195,-0.4083999633789066,97.91226994353647,26.009876521346115,0.2310799346493425,7,-0.2799999713897705,-0.6534998416900653,-1.4520000219345093,-1.7390000820159912,-0.560999870300293,4,-0.0643170539872232,-1.0718511581159715,8.253000259399414,1.2952930785084293,8.168999671936035,1.5714315657094335,8.013999938964844,-0.0643170539872232
5299,2020-07-20,8.321999549865723,8.37399959564209,8.225000381469728,8.25100040435791,21609758.0,-0.012460008940343048,-1.4227673794718727,0.4201141025568679,71.24007441924833,68.69444724266188,-0.22708229548013392,-0.43849346675723133,-1.2002435047017794,-1.5906638985344976,34.008215848859756,0.20199966430663885,0.278369949290183,0.3764995813369749,-0.09656580921007851,0.8495649718840284,0.13996688606344776,0.6130322766105012,-0.23399925231933416,75.99150254445863,-0.09406181944089553,0.23653269527352663,7,-0.17349934577942072,-0.5484993457794207,-1.3132495880126953,-1.6339995861053467,-0.5179996490478516,0,-0.06176393774690592,-1.1183461336613618,8.427000045776367,-1.0718511581159715,8.253000259399414,1.2952930785084293,8.168999671936035,-0.06176393774690592
5300,2020-07-21,8.329999923706055,8.538999557495117,8.317000389099121,8.425000190734862,26648025.0,0.0009613523519669265,-2.6694278710877466,-1.338048033526732,70.9333061218521,68.34514854612289,-0.2005167068740743,-0.4275381508584033,-1.1627153941783206,-1.6082838276953595,34.43011197581751,0.2219991683959961,0.2787177333221198,0.35854995250701904,-0.1397183094331016,0.8568182144471397,0.10941582153695784,0.6076840834770794,-0.17219963073730327,59.41749874077805,-18.375007295200454,0.24913413097006046,7,-0.13050007820129395,-0.3625001907348633,-1.2924998998641968,-1.6419999599456787,-0.5320000648498535,1,-0.065066005025051,-1.4227673794718727,8.321999549865723,-1.1183461336613618,8.427000045776367,-1.0718511581159715,8.253000259399414,-0.065066005025051
5301,2020-07-22,8.194000244140625,8.270999908447267,8.126999855041504,8.26200008392334,25594831.0,-0.016326492294242767,2.348858356343538,0.7157857752346668,58.87850467289718,67.89132105851766,-0.05317846051503494,-0.2599750277764601,-0.978121506139523,-1.4773633691897654,34.50109019135002,0.20300006866455078,0.28481147627326653,0.19405026435852069,-0.28539034634287574,0.6734908750599171,-0.045670040992177974,0.43377056970921934,0.3449993133544922,23.50335266764894,-50.364030814877424,0.23972030535069844,7,0.005499601364135742,-0.2265005111694336,-1.1440001726150513,-1.4935002326965332,-0.5770001411437988,2,-0.0401513867732336,-2.6694278710877466,8.329999923706055,-1.4227673794718727,8.321999549865723,-1.1183461336613618,8.427000045776367,-0.0401513867732336
5302,2020-07-23,8.133999824523926,8.220000267028809,8.102999687194824,8.187999725341799,23073036.0,-0.007322482039173073,-1.0172483249064825,0.7941180595487127,59.43394169790503,67.22091340296778,0.042311395968887666,-0.17168145900387088,-0.8645154319558177,-1.42386452737672,34.76151567710664,0.11700057983398438,0.27864438785560264,0.11049985885620117,-0.34492193024123274,0.5659216479536342,-0.1172110356925149,0.33821075340491813,0.4049997329711914,7.1101253557140645,-64.2457188463196,0.22771089454871657,7,0.11450004577636719,-0.16650009155273438,-1.083999752998352,-1.433499813079834,-0.4939999580383292,3,-0.04659450679361066,2.348858356343538,8.194000244140625,-2.6694278710877466,8.329999923706055,-1.4227673794718727,8.321999549865723,-0.04659450679361066
5303,2020-07-24,7.943999767303468,8.046999931335451,7.8959999084472665,8.0,23625330.0,-0.023358748625443737,1.0133323584668383,1.0370432509757013,50.98166550786222,65.97060427568914,0.24454609506247404,0.04462810835173059,-0.6180470513644476,-1.2439798737447747,34.61047352623359,0.23799991607665927,0.2505465732089789,-0.09475018978118843,-0.5150311846727549,0.32553080511037713,-0.30489068722697166,0.1153903076645948,0.5775597953796376,7.464989899649094,-60.612089683327156,0.21014049744578295,7,0.2734999656677237,0.07699990272521884,-0.893999695777894,-1.2434997558593759,-0.354999542236329,4,-0.02681266703782037,-1.0172483249064825,8.133999824523926,2.348858356343538,8.194000244140625,-2.6694278710877466,8.329999923706055,-0.02681266703782037
5304,2020-07-27,7.921000003814697,7.986000061035156,7.823999881744385,7.901000022888184,18707645.0,-0.0028952371805742727,1.1600010172519575,-0.35714103251846174,48.18792483262718,63.95159115507957,0.2637743384639144,0.0876365165520987,-0.5442262694604141,-1.2384692582138195,34.542446928076515,0.16200017929077148,0.25012433618624463,-0.12759995460510254,-0.5254570026551164,0.27025709344491045,-0.3265284786301095,0.0713285694199044,0.5630259796142578,13.566456791531367,-49.55941417874335,0.19892852402500652,7,0.2604997158050537,0.10399985313415527,-0.8655000925064087,-1.2185001373291016,-0.41699981689453125,0,-0.00694354605632308,1.0133323584668383,7.943999767303468,-1.0172483249064825,8.133999824523926,2.348858356343538,8.194000244140625,-0.00694354605632308
5305,2020-07-28,7.9000000953674325,7.982999801635742,7.782999992370605,7.916999816894531,19636246.0,-0.002651168847008112,1.6845667653412393,-0.8499868869655994,43.35713543697838,61.06433035110642,0.29826895262472686,0.13293660494301118,-0.47395491082561225,-1.2337412962869605,34.32805914261632,0.1999998092651376,0.23667427185827528,-0.1596998691558822,-0.525084155212391,0.20568441690062667,-0.3423920121841375,0.022992273872372238,0.5312237999267575,23.975435065125648,-34.53725451788152,0.18269214302825462,7,0.2609996795654288,0.15599966049194247,-0.8240001201629648,-1.1975002288818368,-0.252000331878663,1,-0.012151923214008042,1.1600010172519575,7.921000003814697,1.0133323584668383,7.943999767303468,-1.0172483249064825,8.133999824523926,-0.012151923214008042
5306,2020-07-29,7.9749999046325675,7.9749999046325675,7.7290000915527335,7.7729997634887695,22814206.0,0.009493646627816377,1.4356400118029131,-11.88255588903594,51.4716990909866,58.73435069073438,0.21552059364133402,0.08373083814329174,-0.5047270375824562,-1.3206864614815146,34.38473225041788,0.24599981307983398,0.22505761632222487,-0.09835004806518644,-0.42590894797315837,0.2292088518427864,-0.2621294980191733,0.06542940188879953,0.39140160036926464,50.1017770189821,-10.998028051475579,0.16377944995398636,7,0.1589999198913583,0.08099985122680753,-0.7682498693466178,-1.194499969482421,-0.3949999809265128,2,-0.022194363372161185,1.6845667653412393,7.9000000953674325,1.1600010172519575,7.921000003814697,1.0133323584668383,7.943999767303468,-0.022194363372161185
5307,2020-07-30,7.736999988555907,8.185999870300293,7.691999912261963,8.185999870300293,35455218.0,-0.02984325002165944,1.200445826930368,-2.2227701386839915,40.02724041189107,54.94572135469423,0.4164194315554868,0.32168433796879103,-0.22686769987127686,-1.083602921537632,33.97394436320844,0.4939999580383301,0.21031347396301214,-0.32584996223449725,-0.6826227633265569,0.030922838857563306,-0.5042363627805271,-0.14746356168846741,0.5529133468320326,9.109327958779465,-49.759637042052965,0.17838640054603022,7,0.3784997463226327,0.3189997673034677,-0.5264999866485587,-0.9565000534057608,-0.32499980926513583,3,-0.015509872784874923,1.4356400118029131,7.9749999046325675,1.6845667653412393,7.9000000953674325,1.1600010172519575,7.921000003814697,-0.015509872784874923
5308,2020-07-31,7.7290000915527335,7.953000068664551,7.7290000915527335,7.758999824523926,27985243.0,-0.0010339791928404285,-13.9334647296301,0.06681456764452125,35.812289382611254,51.00930079506789,0.3520136768107571,0.3354636122321013,-0.18085855703624,-1.0701564299149542,33.50721119436165,0.2239999771118173,0.17503153224323942,-0.32659986019134646,-0.7047818415448104,0.05158212116211658,-0.5156908508680784,-0.1375088695146145,0.47720536459757046,7.489915472401661,-44.99981335433768,0.18909099067673166,7,0.38649964332580655,0.3269996643066415,-0.4832500219345084,-0.948500156402587,-0.1360001564025879,4,-0.011515102084732498,1.200445826930368,7.736999988555907,1.4356400118029131,7.9749999046325675,1.6845667653412393,7.9000000953674325,-0.011515102084732498
5309,2020-08-03,7.855999946594237,7.880000114440918,7.6560001373291025,7.730999946594237,16598097.0,0.016431602217252594,1.589590086216364,-4.166703754331186,44.37322077623907,48.05818020111088,0.16981849633100854,0.21491452236333597,-0.2708135529313642,-1.1879779418625906,32.792621373862865,0.22399997711181552,0.12683221424050384,-0.1967000007629407,-0.5803045332214714,0.18690453169558907,-0.388502266992206,-0.004897734533675369,0.3299999237060556,37.73583208126002,-13.816110922593957,0.19180226622926508,8,0.10750007629394798,0.1999998092651376,-0.5212500095367423,-1.075500011444091,-0.38299989700317383,0,-0.03398672649467738,-13.9334647296301,7.7290000915527335,1.200445826930368,7.736999988555907,1.4356400118029131,7.9749999046325675,-0.03398672649467738
5310,2020-08-04,7.86899995803833,7.934999942779541,7.7729997634887695,7.914999961853027,17392206.0,0.001654787618694975,2.7674475340301075,-0.3680000305175781,38.114121212556284,45.75102648329523,0.0944847963714075,0.20402664004307525,-0.24604727272098348,-1.170969342606325,32.13975671711329,0.16200017929077148,0.0557898359893807,-0.17839999198913503,-0.5693827395652757,0.21258275558700657,-0.3738913657772063,0.017091381798935323,0.23219995498657298,40.18866566500813,-5.959860942061795,0.19549137378807077,8,0.069000244140625,0.18699979782104492,-0.4939999580383301,-1.0885000228881836,-0.21799993515014648,1,-0.04638451811723676,1.589590086216364,7.855999946594237,-13.9334647296301,7.7290000915527335,1.200445826930368,7.736999988555907,-0.04638451811723676
5311,2020-08-05,7.833000183105469,7.959000110626222,7.824999809265138,7.9120001792907715,16284185.0,-0.00457488564300812,-1.8210368868299136,1.7173910789994713,32.70180546139699,42.78078912368323,0.08257518696263944,0.2319949328093145,-0.1741775275526498,-1.11114073202332,31.11025702914272,0.13400030136108398,-0.010056941483584936,-0.20174975395202566,-0.603691743157146,0.20019223525309382,-0.40272074855458584,-0.0007787593494654743,0.1969677658081057,33.39625187810945,-5.936946513921072,0.20097099460255988,8,0.08799982070922852,0.22299957275390625,-0.4542502164840698,-1.0525002479553223,-0.22900009155273526,2,-0.023618079317260232,2.7674475340301075,7.86899995803833,1.589590086216364,7.855999946594237,-13.9334647296301,7.7290000915527335,-0.023618079317260232
5312,2020-08-06,7.730000019073486,7.8439998626708975,7.678999900817871,7.820000171661378,16964444.0,-0.01314951635698125,1.3913118594638854,1.1392424928323637,19.5100634322676,39.283944448617156,0.1366070336652765,0.33599757752801196,-0.04240571005833438,-0.9825451290888836,29.725139514275156,0.16499996185302646,-0.08357513653367832,-0.29444992542266846,-0.7170724676392766,0.12817261679394054,-0.5057611965309725,-0.0831386543143644,0.24013307998657218,24.42240536827382,-7.191078575831497,0.21131127110830447,8,0.19099998474121094,0.36749982833862305,-0.32450008392333984,-0.9495000839233398,-0.07000017166137784,3,-0.019404928201463445,-1.8210368868299136,7.833000183105469,2.7674475340301075,7.86899995803833,1.589590086216364,7.855999946594237,-0.019404928201463445
5313,2020-08-07,7.815000057220459,7.817999839782715,7.668000221252441,7.749000072479247,12194284.0,0.010996123924610357,3.1666821198193307,-0.7333319204848923,27.426551982271633,36.977125243022094,0.03507226769523708,0.24671356756267926,-0.10056711774671001,-1.0449319157836694,28.716965332313354,0.14999961853027344,-0.12622398517369238,-0.19869990348815847,-0.6315421197261877,0.23414231274987074,-0.4151210116071731,0.017721204630856136,0.1440000534057626,52.475225710809745,25.381596869048895,0.2164211081190147,8,0.10599994659423828,0.2824997901916504,-0.2992500066757202,-0.9685001373291016,-0.254000186920166,4,-0.05156748240293951,1.3913118594638854,7.730000019073486,-1.8210368868299136,7.833000183105469,2.7674475340301075,7.86899995803833,-0.05156748240293951
5314,2020-08-10,7.864999771118164,7.9099998474121085,7.76800012588501,7.8400001525878915,11537455.0,0.006397915998926917,1.46956528950295,0.37878218651560147,30.04289491564269,35.497765185095915,-0.026492418958987685,0.18600967106943855,-0.12572092800346013,-1.0745124746380608,27.517511639819748,0.14199972152709872,-0.16764188269871205,-0.135850191116333,-0.570410896001448,0.298710513768782,-0.3531305435588905,0.08143016132622449,0.0455203437805185,67.6974655521889,42.84638411718409,0.21728035244255747,8,0.0560002326965332,0.2325000762939453,-0.28424978256225586,-1.0129997730255127,-0.23599958419799805,0,-0.034583578370447676,3.1666821198193307,7.815000057220459,1.3913118594638854,7.730000019073486,-1.8210368868299136,7.833000183105469,-0.034583578370447676
5315,2020-08-11,7.964000225067139,8.079999923706055,7.855000019073486,7.918000221252441,21505066.0,0.012587470671330925,-1.6162717521783367,1.8400282291905743,39.8049617283152,34.20146103368798,-0.12902845869925805,0.08756057879030976,-0.20437025811487608,-1.151352763429049,26.758660592698142,0.22499990463256836,-0.18037192307471006,-0.03434975147247332,-0.4691671389777845,0.40046763603283697,-0.25175844522512847,0.18305894228018182,-0.3080000877380362,71.84471300632157,44.888936797136495,0.21740869375265529,8,-0.043000221252441406,0.1334996223449707,-0.3467503786087036,-1.0990004539489728,-0.38900041580200106,1,-0.06165245625315585,1.46956528950295,7.864999771118164,3.1666821198193307,7.815000057220459,1.3913118594638854,7.730000019073486,-0.06165245625315585
5316,2020-08-12,8.109999656677246,8.109999656677246,7.880000114440918,7.921999931335449,18494089.0,0.01833242434506288,1.4468072154698375,4.086950211985197,49.01152423073599,35.19971479133741,-0.2836982271554156,-0.0664948452919738,-0.3380573906396389,-1.2750601379536128,25.58717658488801,0.22999954223632812,-0.18308113346072918,0.11459968090057338,-0.31612420054147705,0.5453235623426238,-0.10076225982045095,0.3299616216215986,-0.44551952362060465,100.0,67.62020050191019,0.21536194072102502,8,-0.22699975967407227,-0.012499809265136719,-0.4589998722076407,-1.2449998855590803,-0.7299995422363281,2,-0.05659675132182673,-1.6162717521783367,7.964000225067139,1.46956528950295,7.864999771118164,3.1666821198193307,7.815000057220459,-0.05659675132182673
5317,2020-08-13,8.008000373840332,8.093000411987305,7.980000019073486,8.072999954223633,15525065.0,-0.012576977454362148,1.1523782708603918,-0.3457429539597833,52.84195022505817,37.09189932938707,-0.15557532068800306,0.01708448434152743,-0.2240646741375878,-1.1524608817861761,24.14074173658334,0.12999963760375977,-0.17837109582352895,0.024850392341614125,-0.38861612419848157,0.43831690888170893,-0.18188286592843284,0.23158365061166197,-0.3256994598388667,76.92320970073575,39.68199954386948,0.20673325827004746,8,-0.1250004768371582,0.08949947357177734,-0.2712503671646118,-1.086000442504881,-0.5880002975463867,3,-0.05044958334509364,1.4468072154698375,8.109999656677246,-1.6162717521783367,7.964000225067139,1.46956528950295,7.864999771118164,-0.05044958334509364
5318,2020-08-14,7.885000228881836,7.959000110626222,7.796000003814697,7.925000190734862,15291580.0,-0.015359657744310251,2.0185260406548244,0.615388001232435,48.53181803154674,37.553965691087924,-0.009073625690792397,0.1026608804608582,-0.0932512138952184,-1.014779727738599,21.7298337605635,0.21200037002563477,-0.19680292206267325,-0.07104976177215594,-0.4294016810470094,0.2873021575026975,-0.2502257214095831,0.10812619786527033,-0.18559136517333918,34.2106033671442,-5.776404780682512,0.17917595963742664,8,0.0039997100830078125,0.21249961853027344,-0.14575016498565674,-0.9605002403259277,-0.6260004043579102,4,-0.028535240956059527,1.1523782708603918,8.008000373840332,1.4468072154698375,8.109999656677246,-1.6162717521783367,7.964000225067139,-0.028535240956059527
5319,2020-08-17,7.808000087738037,7.9120001792907715,7.7709999084472665,7.886000156402588,12565096.0,-0.009765394915494885,1.1692330264460855,1.9500035762821404,46.411852354395236,38.47593581795891,0.0675000532356691,0.14670047867688218,-0.009139176615152067,-0.9232216515466973,19.390100028793935,0.14100027084350497,-0.1787763677521319,-0.12234992980957049,-0.44181210522999415,0.19711224561085317,-0.28208101751978276,0.03738115790064089,-0.09216759231079052,10.914515271459564,-29.8132291152734,0.1597310877102117,8,0.08099985122680664,0.28949975967407227,-0.06875002384185791,-0.8835000991821289,-0.4869999885559082,0,-0.03163424880407495,2.0185260406548244,7.885000228881836,1.1523782708603918,8.008000373840332,1.4468072154698375,8.109999656677246,-0.03163424880407495
5320,2020-08-18,7.7880001068115225,7.982999801635742,7.75,7.789999961853027,16101655.0,-0.0025614729382397172,-4.974348628788713,0.02563914462826213,42.37978892454269,39.551267313863995,0.08359254587111575,0.1307150633064369,0.019015268505513383,-0.8882969231785252,16.597302690561932,0.2329998016357422,-0.15284598919066195,-0.11524991989135813,-0.3790766759500306,0.14857683616731432,-0.24716329792069391,0.016663458137978537,-0.05640092493427584,10.555595292023055,-27.78899885042096,0.1319133780293364,8,0.1009998321533212,0.3094997406005868,-0.0477501153945914,-0.8625001907348624,-0.3280000686645499,1,-0.020416014087145773,1.1692330264460855,7.808000087738037,2.0185260406548244,7.885000228881836,1.1523782708603918,8.008000373840332,-0.020416014087145773
5321,2020-08-19,7.864999771118164,7.883999824523926,7.71999979019165,7.800000190734862,13630934.0,0.009886962410195155,2.1844763571382275,-32.502145922732794,56.00375028907736,43.606121409065075,0.012973697212174784,0.029306282884966173,-0.04779993236891045,-0.9477926517830308,14.897585804024349,0.1640000343322754,-0.14807515118541037,-0.021800231933593928,-0.24757933884487215,0.2039788749776843,-0.13468978538923349,0.09108932152204563,0.24499988555908203,38.873924721216916,-3.037836842726783,0.11288955345563918,8,0.024000167846679688,0.2325000762939453,-0.07949972152709961,-0.9394998550415039,-0.49499988555908203,2,-0.03687221491321124,-4.974348628788713,7.7880001068115225,1.1692330264460855,7.808000087738037,2.0185260406548244,7.885000228881836,-0.03687221491321124
5322,2020-08-20,7.755000114440918,7.815000057220459,7.730000019073486,7.7810001373291025,17589977.0,-0.0139859707410529,-1.2368368217637906,-0.4000029344014637,51.1130162851556,46.23795077605219,0.14180484909652336,0.11537155765781915,0.07727997725171676,-0.8244394091307354,13.259161208115048,0.13499975204467773,-0.13792997161554865,-0.11284990310668963,-0.31349013845799334,0.08779033224461408,-0.21317002078234104,-0.01252978543103822,0.34719954490661564,13.308107500484995,-31.59633394649987,0.10032011767565163,8,0.15999960899353027,0.3424997329711914,0.07774972915649414,-0.8015003204345703,-0.4200000762939453,3,-0.04835589870613877,2.1844763571382275,7.864999771118164,-4.974348628788713,7.7880001068115225,1.1692330264460855,7.808000087738037,-0.04835589870613877
5323,2020-08-21,7.730999946594237,7.814000129699707,7.613999843597412,7.7810001373291025,18536040.0,-0.0030947991608650804,2.4482755785752457,1.9230825661152504,44.13144783170897,47.803345544504,0.17057424012561917,0.1292213738968444,0.1158121648765027,-0.7863391919783913,12.51627459947236,0.20000028610229492,-0.11780898177853061,-0.1262000799179086,-0.3323574574871797,0.07995729765136161,-0.22927876870254416,-0.02312139113327305,0.36355571537017806,31.707348591262395,-13.521257253435401,0.10307868878463526,8,0.1309998035430917,0.34549975395202726,0.14124989509582608,-0.7445001602172843,-0.2829999923706046,4,-0.04022763839719046,-1.2368368217637906,7.755000114440918,2.1844763571382275,7.864999771118164,-4.974348628788713,7.7880001068115225,-0.04022763839719046
5324,2020-08-24,7.866000175476074,7.973000049591064,7.796999931335449,7.804999828338622,18907297.0,0.017462195034849026,-3.571423263417964,-1.2200022888096027,49.873640038613004,48.92208757898153,0.0399298973350799,-0.010656960358836898,-0.003335762058758185,-0.90198410186842,12.39499999621681,0.24200010299682617,-0.06772475138080658,0.011550140380859553,-0.19248022991355107,0.21558051067527018,-0.09046504476634531,0.11356532552806442,0.20933325375366074,68.29278063291417,21.500234214942864,0.10201518514720524,8,-0.004000425338745117,0.21049952507019043,0.09424996376037509,-0.7915000915527344,-0.3660001754760742,0,-0.07716759946746521,2.4482755785752457,7.730999946594237,-1.2368368217637906,7.755000114440918,2.1844763571382275,7.864999771118164,-0.07716759946746521
5325,2020-08-25,7.803999900817871,7.947000026702881,7.803999900817871,7.889999866485597,15200320.0,-0.007882058641633716,-2.3255856505225805,-1.40982747973453,48.80460437039379,48.89909648338795,0.08587836146615402,0.04614851793353214,0.06754667028212502,-0.8220220104749991,12.481863147258947,0.14300012588500977,-0.03494827775844378,-0.04565012454986572,-0.24968545080071358,0.15838520170098214,-0.14766778767528965,0.05636753857555821,0.25288018498657117,52.924776657041505,4.254372717091485,0.10201766312542374,8,0.049500226974487305,0.27249979972839355,0.15700030326843084,-0.7294998168945312,-0.3859996795654297,1,-0.06189131314380503,-3.571423263417964,7.866000175476074,2.4482755785752457,7.730999946594237,-1.2368368217637906,7.755000114440918,-0.06189131314380503
5326,2020-08-26,7.797999858856201,7.817999839782715,7.723999977111816,7.761000156402588,13422327.0,-0.0007688418808208253,1.4415655189497152,-0.4302292700507288,53.04658992830346,48.92183422819298,0.048016442664432724,0.04027308012085129,0.08450878877071766,-0.7966991831044856,12.691033083600917,0.09399986267089844,-0.007314564354624409,-0.04280016422271693,-0.23915278197192968,0.15355245352649582,-0.1409764730973233,0.05537614465188945,0.2411650172599593,51.253456735354334,-0.46415596369290313,0.09817630887460639,8,0.0004999637603759766,0.14450001716613858,0.2854999303817749,-0.6725001335144043,-0.3299999237060556,2,-0.04334442508682035,-2.3255856505225805,7.803999900817871,-3.571423263417964,7.866000175476074,2.4482755785752457,7.730999946594237,-0.04334442508682035
5327,2020-08-27,7.617000102996826,7.800000190734862,7.617000102996826,7.7940001487731925,18186882.0,-0.023211048876054186,-1.0677970667787269,-4.783823491507051,41.831677909594454,48.177374214642725,0.18743040513361642,0.22326890859018356,0.2756250180170987,-0.598366646995772,11.988338291595545,0.18300008773803622,-0.006038439586958155,-0.21779992580413854,-0.43385309825342944,-0.0017467533548467529,-0.325826512028784,-0.10977333957949309,0.4051581718185844,0.8357263726659585,-48.688133897597936,0.1080265862246457,8,0.18149971961975098,0.2999999523162842,0.4664996862411499,-0.4915003776550293,-0.14900016784668058,3,-0.0324274929890791,1.4415655189497152,7.797999858856201,-2.3255856505225805,7.803999900817871,-3.571423263417964,7.866000175476074,-0.0324274929890791
5328,2020-08-28,7.639999866485597,7.697000026702881,7.550000190734862,7.630000114440918,17655122.0,0.003019530415881322,1.3709637104062102,-0.05649575965258776,40.5063250390424,47.52120451293686,0.14083262222448134,0.20370358791347165,0.25912335563635036,-0.6074762040057182,11.368057763056957,0.14699983596801847,-0.030113288915872616,-0.19035015106201048,-0.418884404078665,0.038184101954644056,-0.30461727757033774,-0.07608302455368321,0.36583207108109317,21.276526189416437,-24.876589665619093,0.11426712650832725,8,0.12650012969970614,0.22800016403198153,0.4679999351501456,-0.5145001411437997,-0.24599981307983398,4,-0.03992144419747534,-1.0677970667787269,7.617000102996826,1.4415655189497152,7.797999858856201,-2.3255856505225805,7.803999900817871,-0.03992144419747534
5329,2020-08-31,7.589000225067139,7.735000133514403,7.554999828338622,7.699999809265138,20057236.0,-0.006675345852056647,-1.0111723509620436,-11.100233656000247,33.509208381946834,46.53558445264842,0.1760094999182753,0.2463027355803522,0.316162454641959,-0.5413048545943226,11.039952539478449,0.18000030517578125,-0.056350093500443066,-0.22799980640411377,-0.4801943464820919,0.02419473367386349,-0.35409707644310284,-0.1019025363651247,0.38948180768964136,9.823690288733028,-31.713126691923456,0.12609727003898868,8,0.1724998950958243,0.27899980545043945,0.5302494764328003,-0.4635004997253418,-0.22500038146972656,0,-0.01857955813175094,1.3709637104062102,7.639999866485597,-1.0677970667787269,7.617000102996826,1.4415655189497152,7.797999858856201,-0.01857955813175094
5330,2020-09-01,7.504000186920166,7.723000049591064,7.489999771118164,7.657999992370605,17987561.0,-0.011200426357375726,-1.5604336582975828,1.387390831804709,21.840141491394235,42.73962791957252,0.24192902556106777,0.3189063437695694,0.39953656279368754,-0.44415583787166213,10.58380052559088,0.2330002784728995,-0.07173989962518945,-0.2947498559951782,-0.5815520351671974,-0.007947676823158112,-0.43815094558118783,-0.1513487664091686,0.44877293531529894,4.268418558265709,-28.63916792459591,0.14340108958601003,9,0.22749972343444824,0.3339996337890625,0.5992496013641357,-0.37150049209594727,0.09200000762939364,1,-0.0005330739366369297,-1.0111723509620436,7.589000225067139,1.3709637104062102,7.639999866485597,-1.0677970667787269,7.617000102996826,-0.0005330739366369297
5331,2020-09-02,7.6479997634887695,7.677999973297119,7.528999805450439,7.573999881744385,17704291.0,0.019189708552993068,1.2238781007690005,-0.4805193196701797,33.89978051824316,40.82704616769337,0.0714216697001131,0.16900114272684874,0.26157930546408004,-0.5749499429593801,10.002488968610512,0.17399978637695312,-0.07585179729800906,-0.1415002584457401,-0.43549449192870604,0.15249397503722673,-0.28849737518722307,0.005496858295742868,0.26775149065731174,50.96767048443528,22.65172574461364,0.1469971167414833,9,0.08350014686584473,0.19000005722045898,0.46050000190734863,-0.4744999408721924,-0.10099983215332031,2,-0.03007316283328565,-1.5604336582975828,7.504000186920166,-1.0111723509620436,7.589000225067139,1.3709637104062102,7.639999866485597,-0.03007316283328565
5332,2020-09-03,7.579999923706055,7.828000068664551,7.513000011444093,7.723000049591064,20242108.0,-0.00889119271516503,-1.2743690513693229,-1.9324372217102896,35.653779039775415,39.885082968589636,0.12514781073153713,0.23735655730976646,0.3336985999101758,-0.4901738632396464,10.042417396253141,0.3150000572204581,-0.0749783272773481,-0.20200009346008319,-0.5097183287826414,0.10571814186247419,-0.3558592111213619,-0.0481409757988045,0.30169121179779346,26.627240638904798,-0.9041122032029243,0.15385911766127888,9,0.15149998664855957,0.25799989700317383,0.5149998664855957,-0.30100011825561523,-0.055999755859375,3,-0.014775724232613086,1.2238781007690005,7.6479997634887695,-1.5604336582975828,7.504000186920166,-1.0111723509620436,7.589000225067139,-0.014775724232613086
5333,2020-09-04,7.4120001792907715,7.618000030517577,7.369999885559082,7.539000034332275,26282196.0,-0.022163554895280768,-1.35070734463276,0.8881100925996994,32.84226750023767,37.99270824210349,0.27171222895456726,0.39380723887044145,0.5047242770294549,-0.3068750984405373,10.263732012593495,0.2480001449584952,-0.10524453380576304,-0.3498498439788822,-0.6985226255728598,-0.001177062384903671,-0.524186234775871,-0.17551345318189338,0.4383556470622221,9.170366144158852,-19.617603402436995,0.17433639079698923,9,0.24649977684020996,0.3279995918273926,0.673749566078186,-0.12550044059753418,0.27499961853027344,4,0.007555282582944134,-1.2743690513693229,7.579999923706055,1.2238781007690005,7.6479997634887695,-1.5604336582975828,7.504000186920166,0.007555282582944134
5334,2020-09-07,7.592999935150146,7.5999999046325675,7.420000076293945,7.434999942779541,14641511.0,0.02441982615773397,1.0930220953120349,-1.2440958481328168,42.58553437202998,37.30170046450751,0.05354584833615039,0.20172780673958446,0.326175850505126,-0.4707293251492892,10.068086893472897,0.187999725341796,-0.11870428977706737,-0.1552500963211072,-0.5081752120415048,0.19767501939929133,-0.331712654181306,0.02121246153909162,0.23500013351440519,48.6899476936914,16.86884498318811,0.17646255786019924,9,0.00600004196167081,0.14699983596801847,0.4927498102188119,-0.23600006103515536,0.11899995803833185,0,-0.026208334445408932,-1.35070734463276,7.4120001792907715,-1.2743690513693229,7.579999923706055,1.2238781007690005,7.6479997634887695,-0.026208334445408932
5335,2020-09-08,7.473000049591064,7.625999927520753,7.361000061035156,7.609000205993652,23701412.0,-0.01580401509073759,2.11765283368159,-0.8607605251245012,35.56700325043215,35.35952416696626,0.13595261140125192,0.29835389378136945,0.44876614183895125,-0.3338361944261372,9.256692758385794,0.2649998664855966,-0.12509864050514707,-0.2506999731063848,-0.6087067357820688,0.10730678956929829,-0.4297033544442268,-0.07169659176854282,0.3092000007629405,23.982866536650924,-6.659165329571678,0.17900338133784174,9,0.12150001525878995,0.2624998092651376,0.5367498397827157,-0.08100032806396396,0.25699996948242276,1,-0.014585869834112475,1.0930220953120349,7.592999935150146,-1.35070734463276,7.4120001792907715,-1.2743690513693229,7.579999923706055,-0.014585869834112475
5336,2020-09-09,7.651000022888184,7.6690001487731925,7.5,7.51800012588501,19034473.0,0.02381907829732466,1.0000000000000104,-0.9779392944921802,46.353429619305714,35.861941023600835,-0.07274171505847526,0.08875415698710931,0.27470464259614324,-0.49075050425374034,8.189970718759271,0.1960000991821289,-0.14662193520879363,-0.049750018119811834,-0.3590193947056992,0.25951935846607554,-0.20438470641275597,0.1048846701731323,0.0806560287475584,62.09849188764206,28.054976322264345,0.1546346882929439,9,-0.05649995803833008,0.08449983596801758,0.34599995613098145,-0.17850017547607422,-0.18800020217895508,2,-0.007188580339052453,2.11765283368159,7.473000049591064,1.0930220953120349,7.592999935150146,-1.35070734463276,7.4120001792907715,-0.007188580339052453
5337,2020-09-10,7.6040000915527335,7.692999839782715,7.567999839782715,7.653999805450439,17491313.0,-0.006142978851764291,-1.0491766756692618,-0.3759379896099612,45.617667674749995,36.429867983123906,-0.031044413703456897,0.1095523383165995,0.31727982050071546,-0.4224048032666401,7.012842683244716,0.125,-0.16523936622778468,-0.07654993534088206,-0.3522778042090504,0.1991779335272863,-0.21441386977496624,0.06131399909320212,-0.24300003051757724,73.1928290537646,37.248793509895194,0.13786393443408398,9,-0.009500026702879971,0.13149976730346769,0.38449978828430265,-0.12400031089782626,-0.07700014114379883,3,-0.007496075687927095,1.0000000000000104,7.651000022888184,2.11765283368159,7.473000049591064,1.0930220953120349,7.592999935150146,-0.007496075687927095
5338,2020-09-11,7.6599998474121085,7.677999973297119,7.565999984741211,7.635000228881836,14118437.0,0.007364512780790866,2.6721385801166297,-0.4999952316011152,42.48172875652518,37.42681469141039,-0.09376971107437804,0.037768231579764056,0.2597681712001618,-0.45557438513824966,6.855802626797231,0.1119999885559082,-0.19022014827986933,-0.00930016040802073,-0.2677220879996769,0.24912176718363543,-0.13851112420384926,0.1199108033878078,-0.29235979080200103,90.06023663777847,55.80358323002275,0.1292109637958282,9,-0.06549978256225497,0.07550001144409269,0.34925007820129483,-0.18000006675720126,-0.19099998474121094,4,-0.017754527712082857,-1.0491766756692618,7.6040000915527335,1.0000000000000104,7.651000022888184,2.11765283368159,7.473000049591064,-0.017754527712082857
5339,2020-09-14,7.560999870300293,7.699999809265138,7.553999900817871,7.699999809265138,12096483.0,-0.012924279253773374,1.1007190295844855,-5.5600823987184755,41.36459022438158,39.596197883964535,0.0009395236726863487,0.12365461802792499,0.3547851789054448,-0.333672991408271,6.774281128685451,0.1459999084472665,-0.18882238293561215,-0.09595012664794922,-0.3500345479201181,0.15813429462421968,-0.22299233728403411,0.031092083988135677,-0.1868526180267338,58.99703769970193,25.982229908156192,0.12704221063608453,9,0.03350019454956055,0.1744999885559082,0.44825005531311035,0.0034999847412109375,0.020999908447265625,0,0.016664453072626095,2.6721385801166297,7.6599998474121085,-1.0491766756692618,7.6040000915527335,1.0000000000000104,7.651000022888184,0.016664453072626095
5340,2020-09-15,7.629000186920166,7.635000228881836,7.519999980926514,7.560999870300293,14045052.0,0.008993561405413963,1.874991804402377,-0.48921112574784253,44.24779077044528,40.74597680087589,-0.053042892531039776,0.04546255609638017,0.2815434332925255,-0.3808583896824915,6.428916732407594,0.11500024795532227,-0.18607773859472232,-0.01999981403350848,-0.2666607806901391,0.22666115262312214,-0.1433302973618238,0.10333066929480683,-0.24181883236694368,64.50015497222392,32.39648386123497,0.1233304833283151,9,-0.0345001220703125,0.10649967193603516,0.3802497386932373,0.023499488830566406,-0.11400032043456942,1,0.01087949983414771,1.1007190295844855,7.560999870300293,2.6721385801166297,7.6599998474121085,-1.0491766756692618,7.6040000915527335,0.01087949983414771
5341,2020-09-16,7.574999809265138,7.622000217437744,7.51800012588501,7.618000030517577,16105798.0,-0.0070783033598047496,3.078387374247354,-0.6323532505416724,48.435158783033565,42.16613010568235,-0.011718896350113361,0.08076369736180578,0.3259883993548245,-0.3074231567609802,6.242624681507404,0.11100006103515625,-0.17141690346069183,-0.05950019359588499,-0.28596635605358944,0.16696596886181947,-0.17273327482473722,0.05373288763296724,-0.17530571652343863,31.31856183566939,-4.544477340050651,0.11323308122885224,9,-0.04449987411499112,0.16050004959106356,0.4342501163482657,0.12450003623962314,-0.125,2,0.0204620744173174,1.874991804402377,7.629000186920166,1.1007190295844855,7.560999870300293,2.6721385801166297,7.6599998474121085,0.0204620744173174
5342,2020-09-17,7.380000114440918,7.511000156402588,7.380000114440918,7.5,35757281.0,-0.02574253461837872,-1.1833361148860755,2.7906806538181197,41.41347396998818,43.11848638009907,0.1697817048801724,0.25953537637817004,0.5138054638196028,-0.09584126991300401,6.337793647355114,0.19499969482421964,-0.1399343301032605,-0.2357498884201048,-0.4814846831297048,0.009984906289495221,-0.3586172857749048,-0.11288249106530479,0.31999969482421964,0.0,-36.15045080955884,0.1228673973548001,9,0.15049982070922852,0.3470001220703125,0.6102497577667236,0.38699960708618164,0.18899965286254972,3,0.011246572490683171,3.078387374247354,7.574999809265138,1.874991804402377,7.629000186920166,1.1007190295844855,7.560999870300293,0.011246572490683171
5343,2020-09-18,7.420000076293945,7.484000205993652,7.353000164031982,7.369999885559082,48605470.0,0.005420048947527345,-2.1190622161671206,-0.41666865349005394,44.377901515125075,43.317638284887416,0.14643507919386956,0.20558173751563658,0.4639092242240306,-0.11831521444949189,7.164342449488455,0.13100004196166992,-0.13320654968315981,-0.18019993305206317,-0.4344401789763417,0.07404031287221535,-0.30732005601420287,-0.05307981008992346,0.273599739074708,19.308351804493768,-19.338962018080352,0.1271201229621394,9,0.10649991035461426,0.247999906539917,0.5702497959136963,0.40449976921081543,0.07999992370605469,4,0.014420468061293157,-1.1833361148860755,7.380000114440918,3.078387374247354,7.574999809265138,1.874991804402377,7.629000186920166,0.014420468061293157
5344,2020-09-21,7.258999824523926,7.473999977111816,7.228000164031982,7.433000087738037,27528257.0,-0.021698146915711924,-1.0847478517033826,-3.479991989166301,42.24190908923443,44.059294489198784,0.28505117205085195,0.33600242211072917,0.6099724324633735,0.06310925213584806,7.458437938239484,0.24599981307983398,-0.1293965651518727,-0.31085016727447545,-0.5761707693992673,-0.04552956514968365,-0.44351046833687136,-0.17818986621207955,0.4209760047912603,7.616622985890544,-33.91790377462469,0.1326603010623961,9,0.2050001621246338,0.3465001583099365,0.7342500686645508,0.565500020980835,0.1360001564025879,0,0.028929610583196874,-2.1190622161671206,7.420000076293945,-1.1833361148860755,7.380000114440918,3.078387374247354,7.574999809265138,0.028929610583196874
5345,2020-09-22,7.321000099182129,7.445000171661378,7.248000144958496,7.306000232696532,16890566.0,0.008541159409970023,-2.007633032064572,-0.08620599882161621,39.07816563229829,43.25093182397572,0.2226346718436485,0.24871335194928346,0.536929282486847,0.020807734857161364,7.768426712643262,0.19700002670288175,-0.10561751282205378,-0.22469990253448469,-0.48820342406239803,0.03880361899342866,-0.3564516632984409,-0.09294814177052846,0.3318571902160645,23.60404125488032,-16.045857474704764,0.13175176076395653,9,0.14299988746643066,0.2844998836517334,0.6722497940063477,0.5034997463226318,-0.3710002899169913,1,0.03565082311562695,-1.0847478517033826,7.258999824523926,-2.1190622161671206,7.420000076293945,-1.1833361148860755,7.380000114440918,0.03565082311562695
5346,2020-09-23,7.460000038146973,7.501999855041504,7.3499999046325675,7.4000000953674325,18196548.0,0.01898646866298659,1.1111166300759423,4.000031789426541,46.17347264602683,43.312687931895375,0.06000201091993862,0.08758341858738561,0.3832771103096455,-0.09714987452718926,8.397800736918537,0.180999755859375,-0.10410676241820127,-0.06879997253417969,-0.30623764290457434,0.16863769783621496,-0.18751880771937657,0.04991886265101719,0.1673658237292477,81.9787563143014,39.00106485761357,0.11871883518519726,9,0.003999948501586914,0.14050006866455078,0.5332498550415039,0.3644998073577881,-0.5230002403259277,2,0.007372631106887351,-2.007633032064572,7.321000099182129,-1.0847478517033826,7.258999824523926,-2.1190622161671206,7.420000076293945,0.007372631106887351
5347,2020-09-24,7.369999885559082,7.48799991607666,7.323999881744385,7.3959999084472665,17637817.0,-0.012064363555988167,-1.779660879966379,-0.4333341280627095,48.5905944046209,43.99145078168379,0.1266356465407119,0.16667569341707456,0.4545691184298102,0.011650857405815174,9.280837230232732,0.1640000343322754,-0.08344014164265445,-0.14645011425018328,-0.39018285952252096,0.0972826310221544,-0.2683164868863521,-0.024583741614014443,0.23340403444648405,51.82477432872913,4.38187336353937,0.12186637263616892,9,0.09400010108947754,0.2305002212524414,0.6232500076293945,0.4544999599456787,-0.5359997749328604,3,0.010854806641559023,1.1111166300759423,7.460000038146973,-2.007633032064572,7.321000099182129,-1.0847478517033826,7.258999824523926,0.010854806641559023
5348,2020-09-25,7.335000038146973,7.364999771118164,7.252999782562256,7.3499999046325675,19085444.0,-0.004748961730744239,3.9778215765436418,0.5769174338846984,40.40179197061779,43.88447319793225,0.12369384197652344,0.18725478733099,0.46445900729285583,0.06524702944156768,9.998887402796374,0.11700010299682617,-0.09528627132587619,-0.16619997024536115,-0.4154874251528238,0.08308748466210147,-0.2908436976990929,-0.041556242791629394,0.24587965650017818,39.05109298509099,-7.893924226120404,0.12464372745373145,9,0.09650015830993652,0.2655000686645508,0.6712497472763062,0.4894998073577881,-0.3489999771118164,4,0.031901803400073314,-1.779660879966379,7.369999885559082,1.1111166300759423,7.460000038146973,-2.007633032064572,7.321000099182129,0.031901803400073314
5349,2020-09-28,7.447999954223633,7.502999782562256,7.3499999046325675,7.4000000953674325,20495730.0,0.015405578117107632,-1.0675625606113688,-3.2000190736562324,49.06506774687911,44.41972619531379,-0.007845854591174373,0.06656256410056649,0.33052948631684576,-0.026394623432199893,10.583406257023201,0.1679997444152832,-0.10095491061717077,-0.04615004062652606,-0.2929452597963591,0.200645178543307,-0.16954765021144258,0.07724756895839047,0.11170696858660811,78.43140921475094,27.401148277688193,0.12339760958491655,9,-0.02299976348876953,0.15250015258789062,0.5212497711181641,0.37649989128112793,-0.23099994659423917,0,0.006981746253486243,3.9778215765436418,7.335000038146973,-1.779660879966379,7.369999885559082,1.1111166300759423,7.460000038146973,0.006981746253486243
5350,2020-09-29,7.5,7.565999984741211,7.396999835968018,7.429999828338622,14486175.0,0.006981746253486243,-1.4852934473533814,1.4583411978582457,43.765484404949966,43.900873486637835,-0.08947855226107304,0.015017419529248066,0.2575146421817758,-0.05755506055043291,10.698704959575206,0.16900014877319336,-0.10597272518667822,0.006050014495849965,-0.2407180748750264,0.2528181038667263,-0.11733403018958821,0.12943405918128814,-0.2719998359680176,78.91375651461207,28.073879013363246,0.12338404468543814,9,-0.10299992561340332,0.08750009536743164,0.4692497253417969,0.32449984550476074,-0.13199996948242276,1,-0.014000002543131496,-1.0675625606113688,7.447999954223633,3.9778215765436418,7.335000038146973,-1.779660879966379,7.369999885559082,-0.014000002543131496
5351,2020-09-30,7.418000221252441,7.51200008392334,7.418000221252441,7.454999923706055,19685671.0,-0.010933303833007835,-4.081114519163853,-0.5285658817037964,42.53612251114791,44.02561221343336,-0.03586252071046303,0.08316672408683878,0.3214978452982331,0.04685528841367237,10.820234547282345,0.09399986267089844,-0.10438757904513718,-0.06444978713989258,-0.30226478392129863,0.17336520964151347,-0.1833572855305956,0.05445771125081045,-0.1832400608062743,52.7157610575114,4.509089753059428,0.11890749839070305,9,-0.021000146865844727,0.1099998950958252,0.5469996929168701,0.40649962425231934,0.19299983978271484,2,-0.06308983526941547,-1.4852934473533814,7.5,-1.0675625606113688,7.447999954223633,3.9778215765436418,7.335000038146973,-0.06308983526941547
5352,2020-10-01,7.467999935150146,7.480000019073486,7.385000228881836,7.460000038146973,16618774.0,0.006740322513668184,4.937474854341445,-0.2162151712761056,42.25806960206023,43.790075334203934,-0.08053594493338512,0.025661721410876304,0.25562538284611946,0.022115617030073587,11.485928057206772,0.09499979019165039,-0.11249007007275935,-0.008850073814392623,-0.2422264308292883,0.22452628320050305,-0.12553825232184046,0.10783810469305521,-0.22661497821807774,68.69010022714468,24.71277642061756,0.11668817850744764,10,-0.07099986076354892,0.060000181198121005,0.4024999141693124,0.4994997978210458,0.24399995803833185,3,-0.07110339340387595,-4.081114519163853,7.418000221252441,-1.4852934473533814,7.5,-1.0675625606113688,7.447999954223633,-0.07110339340387595
5353,2020-10-02,7.467999935150146,7.486999988555907,7.374000072479247,7.4000000953674325,13339514.0,0.0,1.1320749624378443,8.50008940811898,45.92463132890426,44.19926669416725,-0.08159133112594752,0.03169733054162194,0.24555057945466618,0.04959605847850579,11.867444257173462,0.11299991607666016,-0.12601591066955642,-0.011650061607361373,-0.24308608838448897,0.21978596516976623,-0.12736807499592473,0.10406795178120198,-0.22012267766189453,54.62962349746658,12.0336743611484,0.1157180133885636,10,-0.06099987030029208,0.060000181198121005,0.38975000381469815,0.4994997978210458,0.5829997062683114,4,-0.08489553160543473,4.937474854341445,7.467999935150146,-4.081114519163853,7.418000221252441,-1.4852934473533814,7.5,-0.08489553160543473
5354,2020-10-05,7.394000053405763,7.5349998474121085,7.342000007629394,7.489999771118164,13586569.0,-0.009908929082348084,1.0752685415438452,-1.4117638809026507,39.75587763201055,44.27456802746862,0.015167178795236325,0.09488925259501357,0.3091495166558813,0.14768373055112338,12.13405973144053,0.19299983978271484,-0.11372782905400669,-0.07569994926452583,-0.30370279802103806,0.1523028994919864,-0.18970137364278195,0.03830147511373028,-0.13976034137245197,23.21430852218853,-15.92472650260558,0.11400142437825615,10,0.015499830245970792,0.134000062942504,0.4232499599456778,0.5734996795654288,0.6529998779296884,0,-0.05517987414439862,1.1320749624378443,7.467999935150146,4.937474854341445,7.467999935150146,-4.081114519163853,7.418000221252441,-0.05517987414439862
5355,2020-10-06,7.363999843597412,7.438000202178955,7.302999973297119,7.4130001068115225,15621727.0,-0.004057372138445148,1.7272648457029462,0.5104209093708666,40.605519678349204,43.65590658661555,0.058008568162969176,0.12258999576320662,0.3288627253083831,0.2006762238102997,12.203478083599078,0.13500022888183594,-0.11056536923153537,-0.10025014877319371,-0.3330806728700031,0.13258037532361566,-0.21666541082159796,0.01616511327521053,-0.10352492610994357,26.293061810050272,-13.263692203853811,0.11641526204840467,10,0.04550004005432129,0.1640002727508545,0.4507502317428589,0.6569998264312744,0.8480000495910662,1,-0.01996195533543177,1.0752685415438452,7.394000053405763,1.1320749624378443,7.467999935150146,4.937474854341445,7.467999935150146,-0.01996195533543177
5356,2020-10-07,7.59600019454956,7.59600019454956,7.3439998626708975,7.374000072479247,23626985.0,0.0315046653828841,1.2702720118221185,-4.530590399081445,59.310345678068394,44.84699006144305,-0.1706131889516369,-0.11988883560546082,0.08664130393517855,-0.010182282563433454,12.405405804522127,0.2520003318786621,-0.08385574471461332,0.13450019359588516,-0.090200329598499,0.3592007167902693,0.022149931998693084,0.24685045519307725,-0.3294147757170167,100.0,53.14943066665924,0.1123502615971921,10,-0.17150020599365146,-0.06800007820129306,0.18874967098236173,0.41849946975708097,0.48399972915649503,2,-0.03001581861406244,1.7272648457029462,7.363999843597412,1.0752685415438452,7.394000053405763,1.1320749624378443,7.467999935150146,-0.03001581861406244
5357,2020-10-08,7.546999931335449,7.6599998474121085,7.5370001792907715,7.622000217437744,15801353.0,-0.006450798046223061,-1.5894724161642948,-0.33783894082067495,55.4319840494181,46.51701140353197,-0.10489602304660028,-0.07945134528117315,0.13231299557415,0.05864408857402559,12.91371831119818,0.122999668121337,-0.05556430621617903,0.08834993839263916,-0.13009940811443776,0.3067992848997161,-0.020874734860899302,0.19757461164617762,-0.26723792147422554,68.34735128218502,17.268783309559147,0.10922467325353843,10,-0.06550002098083496,-0.018999814987182617,0.23774993419647217,0.4674997329711914,0.47300052642822443,3,0.00848020806704608,1.2702720118221185,7.59600019454956,1.7272648457029462,7.363999843597412,1.0752685415438452,7.394000053405763,0.00848020806704608
5358,2020-10-09,7.52400016784668,7.566999912261963,7.425000190734862,7.550000190734862,14907068.0,-0.00304753725957696,3.7333661824077606,0.34666564941793115,62.851615326127025,48.0488500234484,-0.058409589595526334,-0.07079230416954463,0.1519062003396643,0.10026012536730988,13.159006105615742,0.1419997215271005,-0.04983471543743434,0.07215015888214094,-0.12757314525455143,0.2718734630188333,-0.027711493186205693,0.17201181095048756,-0.22142388773240285,61.90483822926407,5.108506450049077,0.09986165206834628,10,-0.04250025749206543,-0.06000018119812012,0.2607496976852417,0.49049949645996094,0.5649995803833008,4,0.024986672135548726,-1.5894724161642948,7.546999931335449,1.2702720118221185,7.59600019454956,1.7272648457029462,7.363999843597412,0.024986672135548726
5359,2020-10-12,7.686999797821045,7.686999797821045,7.46999979019165,7.514999866485597,16641616.0,0.02166395884345307,1.5232569099830888,-6.61537615082732,66.16607167303789,50.53780416434706,-0.20555850392709818,-0.23596646109638897,-0.016770365584280356,-0.044583121285837635,13.826871231076016,0.21700000762939453,-0.03731750598092454,0.2288497924804691,0.007817490289876439,0.44988209467106177,0.11833364138517233,0.3393659435757659,-0.3629781036688984,100.0,37.39380763003648,0.11051615109529642,10,-0.1919999122619629,-0.22299981117248535,0.012250065803527832,0.2674999237060547,0.4250006675720215,0,0.047352654243673964,3.7333661824077606,7.52400016784668,-1.5894724161642948,7.546999931335449,1.2702720118221185,7.59600019454956,0.047352654243673964
5360,2020-10-13,7.7119998931884775,7.77400016784668,7.6479997634887695,7.698999881744385,18171544.0,0.0032522565402588466,-1.1913066553884555,0.07558149205733693,62.37720736334261,52.74236914792425,-0.22051324717676835,-0.26817929567100407,-0.04769303307361117,-0.05119292775623041,14.48584884491278,0.12600040435791016,-0.006020231623194761,0.24969990253448593,0.012626470935516387,0.48677333413345547,0.13116318673500071,0.36823661833397114,-0.35893995074281904,85.58134170791884,24.37534108083681,0.11853671579948483,10,-0.17349982261657804,-0.2109997272491464,-0.042500019073487216,0.24249982833862216,0.4099998474121085,1,0.04343880222857077,1.5232569099830888,7.686999797821045,3.7333661824077606,7.52400016784668,-1.5894724161642948,7.546999931335449,0.04343880222857077
5361,2020-10-14,7.730000019073486,7.798999786376952,7.639999866485597,7.7119998931884775,16892185.0,0.0023340412518557674,1.0384649478076147,1.3846238491727088,69.02749879656542,55.71675016953594,-0.21188381737475837,-0.28877757598159626,-0.07036812074847276,-0.05162909619672362,15.214607724105168,0.15899991989135565,0.0048843029618224065,0.2599500179290768,-0.001515048553821785,0.5214150844119754,0.1292174846876275,0.3906825511705261,-0.33484605408772605,81.55084441067221,18.366777023357443,0.1307325332414492,10,-0.1790001392364502,-0.21650004386901855,-0.06500005722045898,0.2199997901916504,0.43399953842163086,2,0.062354446691549104,-1.1913066553884555,7.7119998931884775,1.5232569099830888,7.686999797821045,3.7333661824077606,7.52400016784668,0.062354446691549104
5362,2020-10-15,7.4629998207092285,7.666999816894531,7.447999954223633,7.665999889373778,21142891.0,-0.03454077589979876,1.1365848212208896,-11.277702720602377,55.43292807571107,56.773227585847806,0.06071763381274131,-0.016064036385144753,0.19207867376973553,0.2282715489875784,14.696349043794147,0.2820000648498535,0.014076982367719815,-0.011200165748595836,-0.2692598018972676,0.24685947040007594,-0.14022998382293217,0.1178296523257405,-0.01938435715652531,10.16033985521498,-53.75992880816316,0.12902981807433608,10,0.08800005912780762,0.05050015449523926,0.20200014114379883,0.4869999885559082,0.7699999809265137,3,0.08267454345700243,1.0384649478076147,7.730000019073486,-1.1913066553884555,7.7119998931884775,1.5232569099830888,7.686999797821045,0.08267454345700243
5363,2020-10-16,7.526999950408935,7.560999870300293,7.394000053405763,7.486000061035156,20384573.0,0.008575657408179227,2.064224437746332,-0.20196983007690117,53.498670642420734,58.30020458700449,0.006667995076774069,-0.07550834221463187,0.12143472147612666,0.1759345691240961,14.057963425505468,0.16699981689453036,0.0340253159067192,0.047449970245360795,-0.21031489297285866,0.30521483346358025,-0.08143246136374938,0.17633240185447097,0.2719998359680176,32.83950239360608,-28.03711534896948,0.1288824316091099,10,0.023999929428101474,-0.013499975204466885,0.13800001144409269,0.42299985885620206,0.55299997329712,4,0.06549761001764787,1.1365848212208896,7.4629998207092285,1.0384649478076147,7.730000019073486,-1.1913066553884555,7.7119998931884775,0.06549761001764787
5364,2020-10-19,7.4689998626708975,7.639999866485597,7.4689998626708975,7.579999923706055,11890016.0,-0.007705604905030694,-2.0810794556326724,-2.70732586674118,48.634355459133126,59.192297451536035,0.08540707568101435,-0.001021276314918218,0.17036815247214676,0.24383013024314248,12.733048556629905,0.17100000381469904,0.05040287132775667,-0.021050119400025658,-0.2571887385458256,0.21508849974577426,-0.13911942897292562,0.0970191901728743,0.3218999290466309,18.518483633289257,-38.42103611681711,0.11806930957290002,10,0.10249996185302734,0.044500112533570224,0.1960000991821298,0.48099994659423917,0.9490003585815439,0,0.08300975993556547,2.064224437746332,7.526999950408935,1.1365848212208896,7.4629998207092285,1.0384649478076147,7.730000019073486,0.08300975993556547
5365,2020-10-20,7.581999778747559,7.619999885559082,7.451000213623048,7.4770002365112305,16492349.0,0.015129189738162907,-1.152867712269035,-0.9459413018076768,57.032568867368994,58.93921113923611,0.0073560095185998264,-0.09851615983177275,0.046236144906615095,0.13843351218472044,11.297506222256866,0.16899967193603427,0.06439166114757633,0.07889981269836444,-0.14650636382229365,0.3043059892190225,-0.03380327556196416,0.19160290095869303,0.20096201820373416,46.419715875508906,-10.597448261520405,0.11270308826032888,10,0.014500141143798828,-0.06849980354309082,0.08300018310546875,0.3680000305175781,0.9050006866455078,1,0.0699024930244796,-2.0810794556326724,7.4689998626708975,2.064224437746332,7.526999950408935,1.1365848212208896,7.4629998207092285,0.0699024930244796
5366,2020-10-21,7.514999866485597,7.619999885559082,7.473999977111816,7.619999885559082,17515325.0,-0.008836707229900376,1.7809501319249232,-1.0000045413260588,51.98647121323769,58.556376379660506,0.06890366610559173,-0.028653615880615213,0.09638918307736155,0.20769465866562786,10.26608498378417,0.14599990844726562,0.09271287628810221,0.009149909019471103,-0.2153825834148959,0.23368240145383812,-0.1031163371977124,0.12141615523665461,0.2601826955947857,44.32231425167956,-10.754885492441687,0.11226624621718352,10,0.08150005340576083,-0.0014998912811288179,0.15000009536743075,0.4349999427795401,0.955000400543212,2,0.08077177443768258,-1.152867712269035,7.581999778747559,-2.0810794556326724,7.4689998626708975,2.064224437746332,7.526999950408935,0.08077177443768258
5367,2020-10-22,7.449999809265138,7.519999980926514,7.410999774932861,7.49399995803833,14439241.0,-0.008649375698639439,1.2708330228931042,0.4190489598139832,49.278841469681765,57.048290395611026,0.1326464566613721,0.044951839125788595,0.14672795864607746,0.27490431111813063,9.095182293181706,0.10900020599365234,0.12245449158896182,-0.05985014438629044,-0.2769188884727374,0.1572185997001565,-0.1683845164295139,0.04868422765693303,0.31755910264175213,22.764145695184524,-31.0325117796977,0.10853437204322357,10,0.14650011062621981,0.06350016593933017,0.18300008773803622,0.4999999999999991,1.0520000457763663,3,0.09583889483353003,1.7809501319249232,7.514999866485597,-1.152867712269035,7.581999778747559,-2.0810794556326724,7.4689998626708975,0.09583889483353003
5368,2020-10-23,7.568999767303468,7.623000144958496,7.434000015258789,7.443999767303468,13398000.0,0.015973149138921672,-1.606907256499774,-2.840899485234411,56.767193326201074,56.003970579295824,0.023133728308271984,-0.058624291752082947,0.018112493966315313,0.157343415714017,7.511044977227203,0.18900012969970703,0.11214378088274213,0.047449827194214755,-0.15464598240447103,0.24954563679290054,-0.05359807760512769,0.1484977319935572,0.19108796743339962,68.9956022721595,10.862432754430088,0.10104790479934278,10,0.027500152587889737,-0.05549979209899991,0.05975031852722079,0.38100004196166903,0.8010001182556143,4,0.08772625904952713,1.2708330228931042,7.449999809265138,1.7809501319249232,7.514999866485597,-1.152867712269035,7.581999778747559,0.08772625904952713
5369,2020-10-26,7.5,7.543000221252441,7.429999828338622,7.478000164031982,15842066.0,-0.009116101126272036,1.092594473118391,0.17599868774414062,55.105109996502485,55.19595976075803,0.07020033539663473,0.015252961165484358,0.078979044861482,0.22741159101044683,6.955120192255593,0.13899993896484553,0.1090135311136704,-0.02414994239807111,-0.22358203160682688,0.17528214681068466,-0.123865987002449,0.07556610220630677,0.2527659811102456,41.98116496512572,-19.345967065317147,0.09971604460437768,10,0.09649991989135742,0.013499975204467773,0.09724998474121094,0.4459998607635498,0.8199996948242188,0,0.07733332316080732,-1.606907256499774,7.568999767303468,1.2708330228931042,7.449999809265138,1.7809501319249232,7.514999866485597,0.07733332316080732
5370,2020-10-27,7.394999980926514,7.489999771118164,7.369999885559082,7.4790000915527335,19677802.0,-0.014000002543131496,1.2641601101229436,-3.818215315256695,41.65974164525849,52.155097855057264,0.1402543388559092,0.1180350277218496,0.17510280663476685,0.3334391501599008,6.729523749767469,0.13000011444091797,0.0961990671246129,-0.12389996051788366,-0.3313748767490212,0.0835749557132539,-0.22763741863345288,-0.02016250240231443,0.350590681629642,9.881450488145049,-44.63073339331309,0.10373745811556884,10,0.12349987030029297,0.12849998474121094,0.13975000381469727,0.48849987983703613,0.8869996070861816,1,0.13833674685118202,1.092594473118391,7.5,-1.606907256499774,7.568999767303468,1.2708330228931042,7.449999809265138,0.13833674685118202
5371,2020-10-28,6.949999809265138,7.315000057220459,6.938000202178955,7.282000064849853,41174257.0,-0.060175817824089095,-1.1179798683338134,3.9523787898570264,31.35539710621468,49.479816636224335,0.5173843873348849,0.5546112829754231,0.6033904618222232,0.7773686495957639,7.248322095569902,0.4569997787475586,0.05185087615767614,-0.5455001115798943,-0.8722007251108286,-0.21879949804896004,-0.708850418345361,-0.3821498048144276,0.7805672222111353,1.751767604168174,-48.90317526803855,0.16335030676546708,10,0.3390002250671378,0.4185001850128165,0.5847501754760733,0.9335000514984122,1.258999824523925,2,0.22115117961283004,1.2641601101229436,7.394999980926514,1.092594473118391,7.5,-1.606907256499774,7.568999767303468,0.22115117961283004
5372,2020-10-29,6.936999797821045,7.064000129699707,6.874000072479247,6.989999771118164,27051774.0,-0.001870505295088254,-1.1229124987679335,0.1596383508915564,31.552472015414637,47.04135012211255,0.5005644309300408,0.554204755827703,0.6027284798906312,0.7921654463060879,7.666915281332849,0.19000005722045987,0.008035624817811282,-0.5319501161575317,-0.9433792588961465,-0.12052097341891699,-0.7376646875268396,-0.3262355447882239,0.7460132238973891,8.411177469351069,-39.13446708029846,0.20571457136930743,10,0.32000017166137695,0.3995001316070548,0.5952502489089966,0.9465000629425049,1.26900053024292,3,0.22098897418006103,-1.1179798683338134,6.949999809265138,1.2641601101229436,7.394999980926514,1.092594473118391,7.5,0.22098897418006103
5373,2020-10-30,6.834000110626222,6.997000217437744,6.827000141143799,6.869999885559082,28933781.0,-0.014847872307445664,-5.80004196191003,0.67924137868985,22.14240330889453,44.09779988319715,0.5530873681598045,0.6400891139968676,0.6913613431551395,0.8960938188564587,8.09675020534878,0.1700000762939453,-0.05146899083587275,-0.6032498121261591,-1.103168494785674,-0.10333112946664436,-0.853209153455917,-0.3532904707964013,0.7842918751530776,0.9776492596705603,-38.283286347111336,0.24995934132975742,10,0.39100003242492587,0.4789998531341544,0.6982499361038199,1.0494997501373282,1.3469996452331534,4,0.24407370755257984,-1.1229124987679335,6.936999797821045,-1.1179798683338134,6.949999809265138,1.2641601101229436,7.394999980926514,0.24407370755257984
5374,2020-11-02,6.986000061035156,7.037000179290772,6.734000205993652,6.879000186920166,22307747.0,0.02224172489733922,1.8995197408197326,-2.9722373074427533,28.10615695132516,40.88375411474783,0.3636058227509409,0.480596003062157,0.5221124820056771,0.7456444096010699,9.052682509335352,0.30299997329712003,-0.07709586168932514,-0.430849862098694,-0.9699615019099133,0.10826177771252521,-0.7004056820043036,-0.1612940421930844,0.5531627402805928,33.33333333333333,-0.06555761748005295,0.26955581990560956,11,0.19250011444091797,0.2804999351501465,0.5300000905990601,0.8974997997283936,1.173999786376955,0,0.19811047987864616,-5.80004196191003,6.834000110626222,-1.1229124987679335,6.936999797821045,-1.1179798683338134,6.949999809265138,0.19811047987864616
5375,2020-11-03,7.217000007629394,7.217000007629394,6.99399995803833,7.047999858856201,24290529.0,0.03306612433095357,1.6390515181184024,1.5794425009469826,36.29075193226104,39.13978530575043,0.08424507406129766,0.2508813511468633,0.27819098902148554,0.514296700702265,9.373499630708196,0.2309999465942374,-0.10138706357122285,-0.1924999237060554,-0.7386082359021904,0.3536083884900796,-0.46555407980412244,0.08055423239201165,0.22554328224770348,83.13251726585919,53.518471060090384,0.2730541560980673,11,-0.038499832153319424,0.04949998855590909,0.2957501411437997,0.6664998531341562,0.9029998779296884,1,0.15283354385877757,1.8995197408197326,6.986000061035156,-5.80004196191003,6.834000110626222,-1.1229124987679335,6.936999797821045,0.15283354385877757
5376,2020-11-04,7.368000030517577,7.389999866485597,6.985000133514403,7.074999809265138,27829793.0,0.02092282426611547,1.4035600079237038,1.7337275936109506,47.29345271200847,38.91918655489784,-0.10035291459648743,0.08635161352517517,0.11595106778640041,0.36479743672573317,9.775531238310261,0.4049997329711932,-0.11276230290803824,-0.030099892616273216,-0.5692910140751062,0.5090912288425598,-0.2996954533456897,0.23949566811314327,-0.6339998245239249,96.64636473264005,61.90417115641198,0.26959556072941665,11,-0.18949985504150302,-0.1015000343322745,0.12425005435943692,0.5154998302459726,0.8420000076293954,2,0.12404988513971449,1.6390515181184024,7.217000007629394,1.8995197408197326,6.986000061035156,-5.80004196191003,6.834000110626222,0.12404988513971449
5377,2020-11-05,7.611000061035156,7.644000053405763,7.372000217437744,7.418000221252441,25619182.0,0.03298046003136479,1.1003862567705323,0.6587020274514822,52.17166832146132,38.40857266548232,-0.35549773617603364,-0.15980092351714426,-0.1298618659996782,0.12523738423818376,9.636520511402475,0.27600002288818537,-0.14058629616935203,0.20970013141632116,-0.33395301194877103,0.7533532747814133,-0.06212644026622449,0.4815267030988668,-0.8638798618316654,96.37362660395462,58.85476661022378,0.2718265716825461,11,-0.4219999313354492,-0.3445000648498535,-0.1484999656677246,0.27249979972839355,0.4379997253417951,3,0.07857043331472169,1.4035600079237038,7.368000030517577,1.6390515181184024,7.217000007629394,1.8995197408197326,6.986000061035156,0.07857043331472169
5378,2020-11-06,7.7119998931884775,7.807000160217285,7.568999767303468,7.638999938964844,26532206.0,0.013270244559633326,-1.2347423515874505,0.37823841877702746,56.14567826673373,38.524191362174676,-0.4850924626173425,-0.25928796180214864,-0.2333004350801433,0.02627193697488206,10.511902688513933,0.23800039291381747,-0.15539971559405252,0.301299977302552,-0.2575740675309417,0.8601740221360457,0.021862954885804697,0.5807369997192993,-0.9290044998168954,91.14629346861949,49.10800248519281,0.279437022416747,11,-0.4414997100830087,-0.4414997100830087,-0.2494997978210458,0.03750014305114746,0.4099998474121085,4,0.06405607387414602,1.1003862567705323,7.611000061035156,1.4035600079237038,7.368000030517577,1.6390515181184024,7.217000007629394,0.06405607387414602
5379,2020-11-09,8.050999641418457,8.218999862670897,7.790999889373778,7.8400001525878915,55164031.0,0.04395743684195286,-1.7702262275855467,2.890405769079983,60.64457673812951,40.63361748360479,-0.8244088139142907,-0.6004024867345361,-0.5692058726010671,-0.308701505889724,11.136146118042397,0.5069999694824192,-0.1532970035445249,0.6220997333526608,0.004697150387315219,1.2395023163180063,0.313398441869988,0.9308010248353336,-1.2065639620361326,86.38571652140661,43.046805627524286,0.3087012914826728,11,-0.5744996070861825,-0.5744996070861825,-0.583499550819397,-0.3269994258880615,-0.005999565124511719,0,0.01614707741037913,-1.2347423515874505,7.7119998931884775,1.1003862567705323,7.611000061035156,1.4035600079237038,7.368000030517577,0.01614707741037913
5380,2020-11-10,8.046999931335451,8.107999801635742,7.920000076293945,8.050000190734862,31263201.0,-0.0004967967036576537,2.1596730245231606,-0.0142192733074332,62.429914372035256,44.08634162425152,-0.8025985689986994,-0.600823107070136,-0.5593543062827129,-0.3040269405452989,11.308279551745198,0.18799972534179688,-0.17214550548511465,0.6013500213623066,-0.06465520159965088,1.267355244324265,0.26834740988132744,0.9343526328432858,-1.0925991172900407,86.06159083575999,41.07710542967095,0.33300261148097904,11,-0.5704998970031765,-0.5704998970031765,-0.578249931335451,-0.3399999141693133,0.11499977111816051,1,0.01404249000135227,-1.7702262275855467,8.050999641418457,-1.2347423515874505,7.7119998931884775,1.1003862567705323,7.611000061035156,0.01404249000135227
5381,2020-11-11,8.211999893188478,8.222000122070312,8.064999580383299,8.081999778747559,23513362.0,0.02050453128631302,1.0933325703968142,-43.329624920585914,67.00893942419333,48.02594911411581,-0.8602192839410971,-0.7671958960977996,-0.7211066923165976,-0.46439987556134454,11.462414529470923,0.1750001907348615,-0.17957826280097322,0.7422499895095847,0.002158222211516403,1.482341756807653,0.3722041058605505,1.1122958731586188,-1.1564311552530295,98.82350235249062,48.920367249505524,0.37004588364903407,11,-0.7339997291564959,-0.7339997291564959,-0.7432498931884783,-0.5049998760223406,-0.03899955749511719,2,-0.011203118463957384,2.1596730245231606,8.046999931335451,-1.7702262275855467,8.050999641418457,-1.2347423515874505,7.7119998931884775,-0.011203118463957384
5382,2020-11-12,8.079999923706055,8.192000389099121,8.053999900817871,8.133999824523926,24880361.0,-0.016074034486034505,-1.60378410961862,-0.41538348677694475,61.34044434134953,52.38128700661081,-0.6135561164895638,-0.6183024613170129,-0.5851338667452151,-0.329116197483021,12.897635300762754,0.15799999237060725,-0.16014095481944857,0.5794000148773195,-0.20934585588667254,1.3681458856413116,0.18502707949532393,0.9737729502593151,-0.9077880473571192,78.25419276916637,29.495209414647015,0.39437293538199597,11,-0.6019997596740723,-0.6019997596740723,-0.6037498712539673,-0.372999906539917,0.07999992370605646,3,0.016089123226289637,1.0933325703968142,8.211999893188478,2.1596730245231606,8.046999931335451,-1.7702262275855467,8.050999641418457,0.016089123226289637
5383,2020-11-13,8.020000457763674,8.097999572753906,8.013999938964844,8.052000045776367,20422521.0,-0.007425676548133087,-2.8181108847370933,0.5925860516044388,61.586470565485946,56.10132185262868,-0.4108340253206535,-0.5475479627195545,-0.5163608695588318,-0.2657653658045813,14.170131583738627,0.0839996337890625,-0.07933227642110907,0.49475052356720184,-0.3275693942135902,1.317070441347994,0.08359056467680581,0.9059104824575979,-0.7428097568426004,53.13235377093957,3.370778732820284,0.4111599588903961,11,-0.41650032997131525,-0.5420002937316912,-0.5152504444122332,-0.31300044059753596,-0.16400051116943626,4,0.003615876179309252,-1.60378410961862,8.079999923706055,1.0933325703968142,8.211999893188478,2.1596730245231606,8.046999931335451,0.003615876179309252
5384,2020-11-16,8.08899974822998,8.16100025177002,8.020000457763674,8.069999694824219,23048520.0,0.008603402310222164,-1.3697737600077344,-0.5937593133456848,65.71559010708765,59.3707483164983,-0.34298772657258425,-0.5983969635558033,-0.5814390156374376,-0.33233524755047306,15.588693838085183,0.14099979400634588,0.01186362573682409,0.532749819755554,-0.32655559295278636,1.3920552324638944,0.10309711340138339,0.9624025261097247,-0.7173281051939835,55.960147787918025,1.1063344394209977,0.42965270635417036,11,-0.48549962043762207,-0.610999584197998,-0.6162497997283936,-0.3819997310638428,-0.017999649047851562,0,0.004079613474808896,-2.8181108847370933,8.020000457763674,-1.60378410961862,8.079999923706055,1.0933325703968142,8.211999893188478,0.004079613474808896
5385,2020-11-17,8.112000465393066,8.173999786376951,8.057000160217285,8.062000274658201,20903546.0,0.0028434562837165167,-2.8999602638479898,2.6315815891181984,82.5308435967332,63.286013970356606,-0.2522034165747664,-0.6109807946415557,-0.596301925724271,-0.35201365520561634,17.20933872615899,0.11699962615966619,0.13806858953983703,0.5292505025863647,-0.3653623900661902,1.4238633952389197,0.08194405626008816,0.9765569489126422,-0.6552959744536375,47.115596229321795,-13.858136531225739,0.4473064463262774,11,-0.3150002956390381,-0.634000301361084,-0.6325005292892456,-0.44300055503845215,0.158999443054201,1,-0.008259416328309399,-1.3697737600077344,8.08899974822998,-2.8181108847370933,8.020000457763674,-1.60378410961862,8.079999923706055,-0.008259416328309399
5386,2020-11-18,8.121999740600586,8.145000457763674,8.060000419616701,8.069999694824219,17618002.0,0.0012326521984531436,-1.361158207057444,1.039996948253792,83.2305533484685,66.73700119557962,-0.16092286230325303,-0.604148530645384,-0.6036177665455575,-0.35898196111473535,18.91756527778436,0.08500003814697266,0.256520968066579,0.5088997840881344,-0.4166846272026312,1.4344841953789,0.04610757844275071,0.9716919897335172,-0.5887656865480686,60.673892427952225,-6.6616085058979735,0.46279220564538304,11,-0.2264997959136963,-0.6439995765686035,-0.6022496223449707,-0.4529998302459717,0.22300052642822266,2,0.004924890806518034,-2.8999602638479898,8.112000465393066,-1.3697737600077344,8.08899974822998,-2.8181108847370933,8.020000457763674,0.004924890806518034
5387,2020-11-19,8.163999557495117,8.223999977111816,8.065999984741211,8.078000068664549,21988548.0,0.005171117734045438,-1.8727361001534553,1.6538348677695387,88.61792084880456,70.34502814914305,-0.1298896616122054,-0.6217943424440131,-0.6408756008300003,-0.4015877604352891,20.635088873292943,0.15799999237060547,0.3554800923031314,0.5151996135711672,-0.43854699481884296,1.4689462219611773,0.03832630937616166,0.9920729177661727,-0.56188889664082,71.42837680119527,-4.123278440032223,0.47687330419500507,11,-0.15649962425231934,-0.6849994659423828,-0.6317496299743652,-0.49499964714050293,0.1120004653930664,3,0.001102496164392841,-1.361158207057444,8.121999740600586,-2.8999602638479898,8.112000465393066,-1.3697737600077344,8.08899974822998,0.001102496164392841
5388,2020-11-20,8.232999801635742,8.26099967956543,8.133000373840332,8.154999732971191,24251755.0,0.008451769706096846,-1.0983701387531757,0.9069829335639721,88.04152648587765,73.38913367667062,-0.1309889867334686,-0.6730040442640473,-0.7060396197970862,-0.4696333048758321,22.402788894203336,0.12799930572509766,0.4272571830394556,0.5509998559951779,-0.4366748635360853,1.538674575526442,0.05716249622954628,1.0448372157608095,-0.5562624228305424,88.38175587441525,7.1803723043503425,0.49383735976563187,11,-0.1424999237060547,-0.7354998588562012,-0.7007498741149902,-0.5639998912811279,0.043000221252441406,4,-0.008866750392624523,-1.8727361001534553,8.163999557495117,-1.361158207057444,8.121999740600586,-2.8999602638479898,8.112000465393066,-0.008866750392624523
5389,2020-11-23,8.079999923706055,8.281999588012695,8.079999923706055,8.26099967956543,18147642.0,-0.018583733950690684,-1.2320435002529084,-2.3205076477276894,77.64257021978534,75.07942877086508,0.029678166871658362,-0.4999571637932725,-0.5477107405391539,-0.31719740711213973,24.172862255294287,0.20199966430664062,0.4722445962234758,0.36899998188018834,-0.6301671899349994,1.3681671536953752,-0.13058360402740554,0.8685835677877822,-0.3214658227944227,10.22214310237402,-67.81297660153224,0.4995835859075936,11,0.06799983978271484,-0.5720000267028809,-0.5477499961853027,-0.41100001335144043,0.3769998550415039,0,-0.027722769706299055,-1.0983701387531757,8.232999801635742,-1.8727361001534553,8.163999557495117,-1.361158207057444,8.121999740600586,-0.027722769706299055
5390,2020-11-24,8.418000221252441,8.418000221252441,8.22599983215332,8.25,36132955.0,0.041831720388353144,1.2857159076072457,-0.9281792699376159,80.03436068020842,76.5266977993112,-0.27956010481150706,-0.7983173938038739,-0.8785367601475809,-0.6547759492225111,26.472426129489662,0.3380002975463867,0.5128638261110527,0.655850267410278,-0.3792961368897938,1.6909966717103497,0.13827706526024208,1.1734234695603138,-0.5757116424046389,100.0,23.314481613156076,0.5175732021500361,11,-0.20200014114379883,-0.8420000076293945,-0.8755003213882446,-0.7490003108978271,-0.022999763488767755,1,-0.04122120610002611,-1.2320435002529084,8.079999923706055,-1.0983701387531757,8.232999801635742,-1.8727361001534553,8.163999557495117,-0.04122120610002611
5391,2020-11-25,8.487000465393066,8.550999641418457,8.369000434875487,8.418000221252441,29092384.0,0.008196750098250716,-1.179633605920757,0.4107151980290757,77.82723209389891,78.35856310515003,-0.34134532714121235,-0.7865945038853095,-0.9376721595010205,-0.7247212852255451,26.86295748142331,0.18199920654297053,0.5190774891818357,0.6480004787445068,-0.3611638684160745,1.6571648259050882,0.14341830516421616,1.1525826523247975,-0.5410837909124293,86.80428426200302,12.088306969997547,0.5045821735802904,11,-0.20450067520141602,-0.8445005416870117,-0.9320005178451538,-0.8180005550384521,0.4419994354248047,2,-0.025450753517284652,1.2857159076072457,8.418000221252441,-1.2320435002529084,8.079999923706055,-1.0983701387531757,8.232999801635742,-0.025450753517284652
5392,2020-11-26,8.470000267028809,8.560999870300293,8.470000267028809,8.522000312805176,15274571.0,-0.002003086771772744,-2.4999816601254445,-0.7536211853162318,75.43627434351636,79.89743019159783,-0.294137480375408,-0.6839221565279434,-0.9045148836341887,-0.7063795473622587,27.045118098836184,0.09099960327148438,0.5229357165442945,0.5543502569198608,-0.397602054940867,1.5063025687805887,0.07837410098949604,1.0303264128502247,-0.4030669991606075,81.08116146045028,8.094716031073816,0.475976155930364,11,-0.17950010299682617,-0.8225002288818359,-0.915000319480896,-0.8010003566741943,0.30700016021728516,3,-0.014757968838157831,-1.179633605920757,8.487000465393066,1.2857159076072457,8.418000221252441,-1.2320435002529084,8.079999923706055,-0.014757968838157831
5393,2020-11-27,8.501999855041504,8.519000053405763,8.401000022888184,8.401000022888184,18783394.0,0.003777991381801904,-1.3366381508130203,-1.9423027546491582,69.06173818829089,80.26922442284265,-0.2800226395477008,-0.6161421034418364,-0.9209419478124996,-0.7383388100458994,26.90050483030717,0.1180000305175799,0.5016432411219398,0.5029498577117923,-0.33549998983000506,1.3413997052535898,0.08372493394089275,0.922174781482691,-0.33625326668688515,87.7338831996669,15.763138705060086,0.4192249237708988,11,-0.19299983978271484,-0.8544998168945312,-0.9469999074935913,-0.8329999446868896,0.43599987030029297,4,-0.026581961421618616,-2.4999816601254445,8.470000267028809,-1.179633605920757,8.487000465393066,1.2857159076072457,8.418000221252441,-0.026581961421618616
5394,2020-11-30,8.369999885559082,8.515999794006348,8.369999885559082,8.5,33383016.0,-0.015525755320279,-1.2461504603308513,-1.2871319849678016,62.31884901380824,78.02344724696209,-0.11618957969709598,-0.39541307834034,-0.7693919205531428,-0.6085346570310328,26.3466203646748,0.14599990844726562,0.5030666639797925,0.3017498970031731,-0.4023437074109939,1.005843501417341,-0.05029690520391128,0.6537966992102566,-0.12520264081532773,42.98508567410533,-26.079522852076387,0.3520468022070838,11,-0.05949974060058594,-0.7224998474121094,-0.8149999380111694,-0.7094995975494385,0.5780000686645508,0,-0.011230569170386562,-1.3366381508130203,8.501999855041504,-2.4999816601254445,8.470000267028809,-1.179633605920757,8.487000465393066,-0.011230569170386562
5395,2020-12-01,8.319999694824219,8.458999633789062,8.317999839782715,8.453000068664549,19585610.0,-0.005973738520729244,-1.058389892450663,1.0230788981403232,54.51504510021555,74.83283521937844,-0.03752839891569337,-0.2725139479257166,-0.7020183587480524,-0.5593188749013915,26.831583377713685,0.14099979400634766,0.5088026485529085,0.19659972190856934,-0.3896861858947478,0.7828856297118865,-0.09654323199308834,0.4897426758102279,-0.011961924969156712,0.8229855104315474,-61.8138313801957,0.29314295390165857,12,-0.006499767303466797,-0.6724996566772461,-0.7649997472763062,-0.7144997119903564,0.4830007553100586,1,0.016466356844768493,-1.2461504603308513,8.369999885559082,-1.3366381508130203,8.501999855041504,-2.4999816601254445,8.470000267028809,0.016466356844768493
5396,2020-12-02,8.281999588012695,8.406000137329103,8.244999885559082,8.309000015258789,21936901.0,-0.004567320697759558,-2.188129095613126,0.20301016054667884,59.16514499839903,71.56030456933338,0.02855760844756894,-0.17131161846700493,-0.6512093132165555,-0.524807012721765,28.1489173698828,0.1610002517700213,0.4990387155645495,0.11289963722228968,-0.3562492096326899,0.5820484840772693,-0.12167478620519923,0.3474740606497795,0.27900028228759766,11.708767164629545,-46.930377088364324,0.23457442342748971,12,0.038500308990478516,-0.6344995498657227,-0.7609996795654297,-0.676499605178833,0.643000602722168,2,0.0136441530273117,-1.058389892450663,8.319999694824219,-1.2461504603308513,8.369999885559082,-1.3366381508130203,8.501999855041504,0.0136441530273117
5397,2020-12-03,8.208999633789062,8.33899974822998,8.208000183105469,8.338000297546388,18326712.0,-0.008814290975007077,1.0,4.777726758971527,58.47530111310487,68.27516841680307,0.12137610227285656,-0.053981634647144006,-0.5630831757321557,-0.45709645752385164,29.88174223271569,0.13099956512451172,0.4568999166555745,0.009999704360961204,-0.37871325040354087,0.3987126591254633,-0.18435677302128894,0.20435618174321135,0.34568023681640625,0.32136691331372647,-56.57652740526151,0.19435647738225098,12,0.11150026321411133,-0.5614995956420898,-0.8802496194839478,-0.7484996318817139,0.6240005493164062,3,0.08770864894002628,-2.188129095613126,8.281999588012695,-1.058389892450663,8.319999694824219,-1.2461504603308513,8.369999885559082,0.08770864894002628
5398,2020-12-04,8.206000328063965,8.218999862670897,8.145999908447267,8.199999809265138,19691781.0,-0.0003653679935313736,3.5625558800741954,-0.04651541026265128,55.57676852528646,65.82341267296985,0.13426183671741043,-0.012728048110410839,-0.5435523474900741,-0.46223597113129067,30.93085955673497,0.07299995422362926,0.41175760044389875,-0.01769962310791051,-0.33172024412342616,0.29632099790760513,-0.17470993361566833,0.1393106873998473,0.3348123550415032,16.21633464184323,-39.11476502657082,0.15701031050775782,12,0.14749956130981445,-0.5585002899169922,-0.9092503786087036,-0.7825002670288095,0.6529998779296875,4,0.06958324108632397,1.0,8.208999633789062,-2.188129095613126,8.281999588012695,-1.058389892450663,8.319999694824219,0.06958324108632397
5399,2020-12-07,8.180999755859375,8.211000442504883,8.104000091552733,8.14900016784668,13836099.0,-0.003046620912150022,1.3260702809163856,5.332803560077866,53.28255537619334,62.85098986141262,0.19567299795967408,0.023727701603021956,-0.5056127997979178,-0.44392566373418063,30.657398497929933,0.10700035095215021,0.3526680185983375,-0.049200201034546254,-0.3533973056652773,0.25499690359618565,-0.20129875334991176,0.10289835128081926,0.3361241607666017,21.690074252372494,-33.247626764932974,0.15209855231536584,12,0.15150022506713867,-0.5334997177124023,-0.9119997024536133,-0.7809996604919434,0.40400028228759766,0,0.09253147440082077,3.5625558800741954,8.206000328063965,1.0,8.208999633789062,-2.188129095613126,8.281999588012695,0.09253147440082077
5400,2020-12-08,8.159999847412111,8.218999862670897,8.060000419616701,8.180999755859375,14513985.0,-0.0025669122447073978,2.278334906402438,-0.6562555880073355,51.78908177889857,59.9578620486348,0.1969368697608349,0.0565254298464577,-0.4733275363616354,-0.42993379758619543,30.27342185975549,0.15899944305419567,0.29110021190705204,-0.0758501052856424,-0.36974331169237296,0.21804310112108727,-0.2227967084890068,0.07109649791772199,0.32407416320800664,28.901592306653402,-24.26496764072547,0.14694660320336492,12,0.15050029754638494,-0.3869998455047625,-0.9374997615814227,-0.8064997196197528,0.4140005111694318,1,0.09656864234641271,1.3260702809163856,8.180999755859375,3.5625558800741954,8.206000328063965,1.0,8.208999633789062,0.09656864234641271
5401,2020-12-09,8.119999885559082,8.21399974822998,8.109999656677246,8.210000038146973,15865333.0,-0.004901956201104007,1.1224601012066953,4.285740236149318,47.92454459820188,56.90100318804431,0.20048638340770175,0.09410436631969077,-0.4196308406009326,-0.3950740957789929,29.56046291824901,0.10400009155273438,0.2627441041726577,-0.1112500667572025,-0.4095618049084493,0.18706167139404428,-0.2604059358328268,0.03790580231842178,0.32166676596069443,21.505236675872506,-28.138853246345736,0.14915586907562356,12,0.1695003509521502,-0.3469998836517334,-0.8974997997283936,-0.7664997577667236,0.458000183105467,2,0.0841133712070452,2.278334906402438,8.159999847412111,1.3260702809163856,8.180999755859375,3.5625558800741954,8.206000328063965,0.0841133712070452
5402,2020-12-10,8.210000038146973,8.291000366210938,8.130999565124513,8.156999588012695,19935892.0,0.011083762790188079,-2.0476199126257493,-0.5888928919594795,48.93618147508052,54.66483021990983,0.07792087918363855,0.0151179655987832,-0.49621793949410176,-0.4887853112277849,29.00769940683433,0.17100048065185547,0.19800972152542684,-0.027749919891357777,-0.3177343036902318,0.26223446390751626,-0.1727421117907948,0.11724227200807924,0.19349999018249697,64.9349148092029,19.356814715190794,0.1449921918994368,12,0.07800006866455078,-0.2434999942779541,-0.9874999523162842,-0.869499921798706,0.24899959564208984,3,0.0870889341371146,1.1224601012066953,8.119999885559082,2.278334906402438,8.159999847412111,1.3260702809163856,8.180999755859375,0.0870889341371146
5403,2020-12-11,8.048999786376951,8.25,8.048999786376951,8.208000183105469,19093377.0,-0.01961026200023741,-1.5282982653966695,-2.999982006297829,48.57667046151143,53.137921491876845,0.18763757553163884,0.18804324295213526,-0.3233989229104921,-0.3294362472006691,28.448381602922822,0.20100021362304865,0.13101863996988783,-0.1902001380920435,-0.47585790642905756,0.09545763024497056,-0.33302902226055053,-0.04737125392353647,0.32015028108124177,0.0,-47.98286085168998,0.14282888416850692,12,0.20499992370605646,0.016000032424928534,-0.8212497234344465,-0.7679996490478498,0.29600048065185725,4,0.09740345602387146,-2.0476199126257493,8.210000038146973,1.1224601012066953,8.119999885559082,2.278334906402438,8.159999847412111,0.09740345602387146
5404,2020-12-14,8.121999740600586,8.222000122070312,8.105999946594237,8.12399959564209,18472603.0,0.009069444174565344,-5.823651510475956,0.012577673280391406,32.03881360188983,50.640562436507324,0.08466243886439706,0.12399986424197884,-0.38110256679768195,-0.40331242053451977,27.67236171048918,0.17300033569336115,0.07003882839093656,-0.11885018348693777,-0.4012172656169124,0.16351689864303598,-0.2600337245519242,0.022333357578048663,0.20873229312785746,30.165198064282738,-10.7736207561212,0.14118354106498704,12,0.1055002212524414,0.054000139236450195,-0.8514995574951172,-0.8409996032714844,0.21300029754638672,0,0.09074125694795554,-1.5282982653966695,8.048999786376951,-2.0476199126257493,8.210000038146973,1.1224601012066953,8.119999885559082,0.09074125694795554
5405,2020-12-15,8.045000076293945,8.12399959564209,8.010000228881836,8.072999954223633,21832716.0,-0.009480382512416452,-1.3265278318411833,14.000953743443015,23.437469552907842,46.67082072034163,0.13248314064118993,0.20629975782068755,-0.2884188138012789,-0.32731031151780776,26.600963481128414,0.1139993667602539,0.01957987284161611,-0.19249982833862234,-0.48278229707092457,0.09778264039368079,-0.33764106270477434,-0.04735859397247033,0.2519240877523199,12.455455625318173,-21.744733051495274,0.14514123436615142,12,0.1294999122619629,0.19549989700317383,-0.5685000419616708,-0.5685000419616708,0.35499954223632635,1,0.06712243091758752,-5.823651510475956,8.121999740600586,-1.5282982653966695,8.048999786376951,-2.0476199126257493,8.210000038146973,0.06712243091758752
5406,2020-12-16,8.161999702453612,8.255999565124513,8.062999725341799,8.105999946594237,21422495.0,0.014543147924190425,-1.718303805289663,-2.0,33.47635049402821,43.89315954044422,-0.0037197267250803634,0.09744661720567116,-0.395530642469188,-0.4458348063360251,25.734013643726573,0.21099948883056818,-0.013689676326272604,-0.07750020027160787,-0.3649695846894634,0.20996918414624677,-0.22123489248053474,0.066234491937319,0.09475511066963271,54.092312913625705,24.755561406705855,0.14373469220892748,12,-0.011499404907224786,0.12350034713745295,-0.685499668121337,-0.685499668121337,0.07900047302246271,2,0.050477906291037655,-1.3265278318411833,8.045000076293945,-5.823651510475956,8.121999740600586,-1.5282982653966695,8.048999786376951,0.050477906291037655
5407,2020-12-17,8.173000335693361,8.310000419616701,8.170000076293945,8.196000099182129,26969886.0,0.0013477865279072354,-8.655102107928696,-0.4107118528610037,31.94295123909602,41.26717984197862,-0.0227570208299106,0.09186483165099979,-0.3947321183138488,-0.4545116408005718,24.669789228022108,0.1480007171630895,-0.031787372615516674,-0.06694960594177068,-0.3539491154695593,0.22004990358601795,-0.210449360705665,0.07655014882212363,-0.1630001068115252,54.333334392971054,31.04570132350237,0.14349975476389432,12,-0.013000011444093573,0.1124997138977033,-0.6950001716613787,-0.6950001716613787,0.22799968719482244,3,0.049553372854086675,-1.718303805289663,8.161999702453612,-1.3265278318411833,8.045000076293945,-5.823651510475956,8.121999740600586,0.049553372854086675
5408,2020-12-18,8.159999847412111,8.260000228881836,8.111000061035156,8.170000076293945,40295207.0,-0.001590662883552585,-1.7592674354944104,0.4347970311398162,36.74243473297767,39.4293886593991,-0.018961961999284682,0.10447228342135872,-0.3690988018212078,-0.43911162373991264,23.29790257270192,0.1490001678466797,-0.05488943741167063,-0.07630009651183833,-0.3655199823328754,0.21291978930919964,-0.22091003942235687,0.06830984639868021,-0.1439996147155771,49.999841054381946,27.997424277575345,0.1446099429105188,12,4.7683715642676816e-07,0.1255002021789533,-0.6819996833801287,-0.6819996833801287,0.031000137329099786,4,0.036642131368639363,-8.655102107928696,8.173000335693361,-1.718303805289663,8.161999702453612,-1.3265278318411833,8.045000076293945,0.036642131368639363
5409,2020-12-21,7.855999946594237,8.095000267028809,7.735000133514403,8.071000099182129,32630149.0,-0.03725489050275965,1.7376385182176908,21.499523173759393,27.82028991321215,36.766189563211725,0.2615984272433822,0.4119511781958396,-0.06099288585834284,-0.13648340381859203,22.41843518140062,0.42499971389770774,-0.08099291941131348,-0.36909999847412234,-0.698379361020387,-0.03982063592785856,-0.5337396797472538,-0.2044603172009909,0.4540004730224636,21.043435282449067,-3.4877535491299163,0.16463968127313205,12,0.16650032997131436,0.29200005531311124,-0.315249800682067,-0.37799978256225497,0.36499977111816495,0,0.06224545872693965,-1.7592674354944104,8.159999847412111,-8.655102107928696,8.173000335693361,-1.718303805289663,8.161999702453612,0.06224545872693965
5410,2020-12-22,8.071000099182129,8.071000099182129,7.861999988555907,7.8979997634887695,28294568.0,0.027367636717092747,1.416181561597329,-0.8046521530845765,41.373695911366866,36.03831748689672,0.036482543090814445,0.17878830048794114,-0.2701099967081664,-0.3518265205958322,21.05427122397992,0.2150001525878915,-0.09901519367796041,-0.1367498397827145,-0.45974048982144033,0.18624081025601136,-0.2982451648020774,0.024745485236648435,0.2275003147125254,58.43474756253394,30.948088672831602,0.16149532501936295,12,-0.04849982261657715,0.07699990272521973,-0.5302499532699585,-0.5929999351501465,0.1289997100830096,1,0.032709693435835296,1.7376385182176908,7.855999946594237,-1.7592674354944104,8.159999847412111,-8.655102107928696,8.173000335693361,0.032709693435835296
5411,2020-12-23,8.270999908447267,8.288000106811522,8.142999649047853,8.170000076293945,23525184.0,0.0247800528816009,1.1481512878113604,0.5838129258450854,52.29630581995486,36.41166463632721,-0.15627988160686357,-0.0402890839209622,-0.46236174003943464,-0.5504349729961246,18.822492407303205,0.21700000762939275,-0.10829186645984556,0.0740499973297144,-0.22303087068193328,0.3711308653413621,-0.07449043667610944,0.22259043133553824,-0.535999774932864,93.21730578017572,59.721101914427514,0.14854043400582387,12,-0.24849963188171564,-0.12299990653991877,-0.633499741554262,-0.792999744415285,0.2810001373290998,2,0.015596628159946668,1.416181561597329,8.071000099182129,1.7376385182176908,7.855999946594237,-1.7592674354944104,8.159999847412111,0.015596628159946668
5412,2020-12-28,8.345000267028809,8.347000122070312,8.260000228881836,8.324000358581543,13410869.0,0.008946966437028303,5.960097657740139,0.2079202311483732,54.89091480160101,37.11324734078161,-0.23369179132647488,-0.13084265671810513,-0.518986862391591,-0.620954921970486,16.457040403450907,0.08699989318847656,-0.11246470673103026,0.15430035591125524,-0.12320814985893591,0.4318088616814464,0.015546103026158775,0.2930546087963517,-0.5989401340484628,99.67322629429735,61.3478232685643,0.13875425288509566,12,-0.3040001392364502,-0.19700026512145996,-0.6582502126693726,-0.8670001029968262,0.2109994888305664,0,-0.01246256299878623,1.1481512878113604,8.270999908447267,1.416181561597329,8.071000099182129,1.7376385182176908,7.855999946594237,-0.01246256299878623
5413,2020-12-29,8.276000022888184,8.402999877929688,8.274999618530272,8.362000465393066,13017468.0,-0.008268453197448733,-1.9090554423684694,-4.0952770208901,53.242327484352245,39.469193327721875,-0.14427764161430545,-0.08394582173982634,-0.4351181622869813,-0.5501973757210088,14.526851202744806,0.12800025939941584,-0.1099254895864199,0.09660010337829661,-0.14340725131370036,0.3366074580702927,-0.023403573967701874,0.2166037807242951,-0.5059022903442392,80.98803837826767,38.882953377737216,0.12000367734599812,12,-0.2070000171661377,-0.12800002098083496,-0.5327500104904175,-0.7969999313354492,0.17099952697753906,1,0.015103914892979464,5.960097657740139,8.345000267028809,1.1481512878113604,8.270999908447267,1.416181561597329,8.071000099182129,0.015103914892979464
5414,2020-12-30,8.276000022888184,8.328000068664549,8.25100040435791,8.300999641418457,14157583.0,0.0,-1.053355713232068,0.29069174299718337,54.01662324282012,42.866877071045465,-0.1342536171048181,-0.09628575364385128,-0.4180733487178738,-0.549220586001951,12.657752706862333,0.07699966430663885,-0.11538612265128023,0.10130009651184047,-0.12635532323259646,0.3289555162562774,-0.012527613360377998,0.21512780638405893,-0.46792816162109485,76.52497578354237,31.39687987136201,0.11382770987221824,12,-0.2070000171661377,-0.12800002098083496,-0.48200011253356934,-0.7785000801086426,0.2239999771118164,2,-0.010270666736575174,-1.9090554423684694,8.276000022888184,5.960097657740139,8.345000267028809,1.1481512878113604,8.270999908447267,-0.010270666736575174
5415,2021-01-04,8.456999778747559,8.545999526977539,8.300000190734862,8.350000381469728,27102165.0,0.021870439265200714,-1.3768077215452068,-4.28004119935905,60.630904804710426,45.884049772232366,-0.2801231894265186,-0.2808973057050963,-0.5832165132778133,-0.7297618858015014,11.379301213370365,0.26999950408935547,-0.10320000827724662,0.2754498481750485,0.022542152948270555,0.5283575434018273,0.14899600056165951,0.40190369578843743,-0.6132322364807141,77.91568853886628,28.56847486064698,0.1264538476133893,1,-0.3164999485015869,-0.30899977684020996,-0.6289999485015869,-0.9489998817443848,-0.1729993820190412,0,-0.027905884735651143,-1.053355713232068,8.276000022888184,-1.9090554423684694,8.276000022888184,5.960097657740139,8.345000267028809,-0.027905884735651143
5416,2021-01-05,8.395000457763674,8.439999580383299,8.324000358581543,8.409999847412111,23038584.0,-0.007331124820375345,2.0933597823048666,-0.1401820013012849,55.94092487411442,48.550491287234415,-0.20293804514432168,-0.22134674047625147,-0.5035941720730772,-0.6699911720861662,10.512311181390615,0.13299942016601562,-0.07975796588628725,0.2078004837036147,-0.05921162719793571,0.4748125946051651,0.0742944282528395,0.3413065391543899,-0.4950543567199732,48.813722606028485,1.3788357341863033,0.13350605545077535,1,-0.25450062751770197,-0.24700045585632502,-0.4990003108978289,-0.8190002441406268,-0.07700061798095881,1,-0.023228187953009516,-1.3768077215452068,8.456999778747559,-1.053355713232068,8.276000022888184,-1.9090554423684694,8.276000022888184,-0.023228187953009516
5417,2021-01-06,8.928999900817871,8.949000358581543,8.416999816894531,8.460000038146973,44325521.0,0.06360922143373515,1.0903722134578417,-31.26792980671414,72.79793808625666,52.556658326487636,-0.6910976941314022,-0.7363952323168164,-1.0113066595062197,-1.2015080292407738,10.425040970477037,0.5539999008178693,-0.025279891109565966,0.7057999134063717,0.27967283649991614,1.1319269903128273,0.4927363749531448,0.9188634518595986,-0.9773695256994639,97.13460471699918,41.89434142846143,0.21306353845322762,1,-0.5869996547698975,-0.5869996547698975,-0.9665000438690186,-1.2864999771118164,-0.46700000762939275,2,-0.04222195757970293,2.0933597823048666,8.395000457763674,-1.3768077215452068,8.456999778747559,-1.053355713232068,8.276000022888184,-0.04222195757970293
5418,2021-01-07,8.777000427246094,9.001999855041504,8.777000427246094,9.0,29986619.0,-0.017023124119180943,-1.0179359540182695,-0.4754789723902054,66.30166885978653,56.83236709832924,-0.4943598526873352,-0.5685756779955415,-0.8380808086541247,-1.0459206739832556,10.776423033550508,0.22499942779541016,0.012635019105761813,0.5252504348754883,0.0326478086111468,1.0178530611398298,0.27894912174331843,0.7715517480076581,-0.7256330537813724,70.04000101589881,11.147573623215216,0.2463013131321706,1,-0.3450005054473877,-0.40850043296813965,-0.8080003261566162,-1.129500389099121,-0.30900001525878906,3,-0.025179521548235884,1.0903722134578417,8.928999900817871,2.0933597823048666,8.395000457763674,-1.3768077215452068,8.456999778747559,-0.025179521548235884
5419,2021-01-08,8.937999725341797,8.96399974822998,8.809000015258789,8.855999946594238,29658346.0,0.018343316652454478,1.3134318798084108,-0.367712716822334,71.3330216688811,60.16118107138638,-0.5428201803535639,-0.706159787769927,-0.9733208525876318,-1.2011299897402115,11.410311749447347,0.18699932098388672,0.05865287685227116,0.6483997344970707,0.06985290656771781,1.2269465624264235,0.35912632053239335,0.937673148461748,-0.7725564540878622,90.88316804781962,25.0379189558343,0.2892734139646766,1,-0.36549997329711914,-0.5694997310638428,-0.959749698638916,-1.2904996871948242,-0.472999572753908,4,-0.05493401102753981,-1.0179359540182695,8.777000427246094,1.0903722134578417,8.928999900817871,2.0933597823048666,8.395000457763674,-0.05493401102753981
5420,2021-01-11,8.947999954223633,8.961000442504883,8.772000312805176,8.871000289916992,29819185.0,0.001118844169739841,2.669882596940854,0.939022830094321,69.78853487035354,62.104762076986226,-0.46414523668122776,-0.6894463919121954,-0.9535295414243414,-1.2049039617260426,12.275550399217638,0.18900012969970703,0.10281356830106425,0.6189999580383301,-0.025907241926640623,1.2639071580033008,0.29654635805584384,0.9414535580208163,-0.6821698929151907,92.03540694354187,23.683014759129975,0.3224535999824855,1,-0.3214998245239258,-0.5794999599456787,-0.9689998626708984,-1.3004999160766602,-0.6449995040893555,0,-0.05006704923061245,1.3134318798084108,8.937999725341797,-1.0179359540182695,8.777000427246094,1.0903722134578417,8.928999900817871,-0.05006704923061245
5421,2021-01-12,8.803000450134277,9.04699993133545,8.793000221252441,8.989999771118164,31067934.0,-0.0162046831505529,-1.4541061021400106,-2.428573197919247,64.85850743529286,63.21227236961867,-0.26344995904877244,-0.5171702056420102,-0.7654632867535724,-1.0556876206851111,13.273405485939055,0.2539997100830078,0.18827950149708705,0.4398504257202145,-0.2302981916119773,1.1099990430524063,0.1047761170541186,0.7749247343863104,-0.44883001357786867,61.26993065426588,-8.489955000382011,0.33507430866609583,1,-0.15400028228759766,-0.4120004177093506,-0.822500467300415,-1.1555004119873047,-0.5,1,-0.058957176742827855,2.669882596940854,8.947999954223633,1.3134318798084108,8.937999725341797,-1.0179359540182695,8.777000427246094,-0.058957176742827855
5422,2021-01-13,8.925000190734863,8.967000007629395,8.793000221252441,8.803000450134277,23006508.0,0.013858881558812763,-1.4506977931201226,-0.6524073989076055,67.16019052973269,64.75870159688316,-0.32913686704986844,-0.6143557711357044,-0.8416715926819549,-1.170961910755019,13.918188772343482,0.17399978637695312,0.2522718607083938,0.5261001586914062,-0.18470079566986364,1.2369011130526752,0.1706996815107722,0.8815006358720403,-0.4738336249093891,55.63639642388974,-15.936322913738529,0.3554004771806346,1,-0.2760000228881836,-0.5340001583099365,-0.94100022315979,-1.2775001525878906,-0.7250003814697248,2,-0.068011242350704,-1.4541061021400106,8.803000450134277,2.669882596940854,8.947999954223633,1.3134318798084108,8.937999725341797,-0.068011242350704
5423,2021-01-14,8.833000183105469,8.97700023651123,8.833000183105469,8.901000022888184,36563610.0,-0.010308123883840392,-3.2353056673632246,-0.5573769210324719,74.21917516755522,67.00342958852038,-0.16742378183312212,-0.4855007519030181,-0.7006845825316361,-1.0723199357996904,15.147813542326588,0.14400005340576172,0.28745697653596736,0.39490013122558665,-0.32110639808237806,1.1109066605335514,0.03689686657160429,0.752903395879569,-0.29841694610859726,22.181801788055125,-53.47821329054504,0.3580032646539824,1,-0.1595001220703125,-0.442000150680542,-0.8490002155303955,-1.185500144958496,-0.6370000839233398,3,-0.04200161691681925,-1.4506977931201226,8.925000190734863,-1.4541061021400106,8.803000450134277,2.669882596940854,8.947999954223633,-0.04200161691681925
5424,2021-01-15,8.859000205993652,8.913999557495117,8.824000358581543,8.875,28804301.0,0.0029435098323571385,-1.0930170664360093,0.23529164270788044,71.55364634905999,68.21706753789256,-0.11401865059475647,-0.4779608438028333,-0.6812856368967726,-1.0936149406652227,16.422018902640108,0.08999919891357422,0.3167857543493078,0.3840501308441162,-0.3392812645899639,1.1073815262781963,0.022384433127076164,0.7457158285611563,-0.25267863178937944,31.63636868059842,-44.29394816495834,0.3616656977170399,1,-0.17350006103515625,-0.4680001735687256,-0.8585002422332764,-1.2115001678466797,-0.7820005416870135,4,-0.04413588270850388,-3.2353056673632246,8.833000183105469,-1.4506977931201226,8.925000190734863,-1.4541061021400106,8.803000450134277,-0.04413588270850388
5425,2021-01-18,8.585000038146973,8.723999977111816,8.531000137329103,8.680000305175781,22459987.0,-0.030929016985607682,1.1092923513072468,5.9375931334565175,58.254482951921595,68.4741295465378,0.20120683570845976,-0.1701548859480546,-0.37158133608425636,-0.815465318526523,17.751900078898466,0.328000068664549,0.3511360507925705,0.08304996490478445,-0.6124867012137578,0.7785866310233258,-0.2647183681544867,0.4308182979640556,0.46199989318847656,10.465101235525923,-60.66455706262464,0.3477683330592708,1,0.14699983596801758,-0.1940000057220459,-0.5950000286102295,-0.9375,-0.6079998016357422,0,-0.013977854982629156,-1.0930170664360093,8.859000205993652,-3.2353056673632246,8.833000183105469,-1.4506977931201226,8.925000190734863,-0.013977854982629156
5426,2021-01-19,8.574000358581543,8.64799976348877,8.557999610900879,8.619999885559082,18624037.0,-0.0012812672704196615,-1.3076659738354321,0.4842041861165487,56.226222924730656,66.6328278619238,0.26850392356268316,-0.13355393111375768,-0.3291371257374358,-0.800242217627277,18.401974900974835,0.09000015258789062,0.3879370117780354,0.051450252532958984,-0.6258588533113763,0.7287593583772933,-0.28720430038920775,0.3901048054551257,0.4626795768737786,9.641303069504522,-55.48691421300483,0.3386545529221673,1,0.21499967575073242,-0.1830003261566162,-0.5322502851486206,-0.9265003204345703,-0.6540002822875977,1,-0.031607172511490145,1.1092923513072468,8.585000038146973,-1.0930170664360093,8.859000205993652,-3.2353056673632246,8.833000183105469,-0.031607172511490145
5427,2021-01-20,8.578000068664549,8.600000381469728,8.435999870300293,8.592000007629395,28492480.0,0.00046649287563926833,9.93311717210131,0.3043496288925211,58.51185644322828,65.76729314897288,0.23409663856575058,-0.11136617189989728,-0.3088313257619628,-0.797062321229399,18.57657418005465,0.16400051116943537,0.40076221149996805,0.035199975967405095,-0.6220253935811684,0.6924253455159777,-0.29341270880688164,0.36381266074169183,0.4485662708282483,26.247708362712967,-35.35110692674989,0.3286126847742864,1,0.1634998321533221,-0.18700003623962225,-0.5467499494552595,-0.9305000305175763,-0.7379999160766575,2,-0.03205871022720619,-1.3076659738354321,8.574000358581543,1.1092923513072468,8.585000038146973,-1.0930170664360093,8.859000205993652,-0.03205871022720619
5428,2021-01-21,8.458999633789062,8.659999847412111,8.453000068664549,8.621000289916992,22133523.0,-0.013872748184066253,-1.3793107228202408,11.571525885557115,54.8335953885008,63.93402356226397,0.3388819696168479,0.03286828507966533,-0.16966307393308355,-0.6718686134576872,19.238388374281058,0.20699977874756215,0.4273606563850407,-0.09875044822692836,-0.7324955540204616,0.5349946575666049,-0.415623001123695,0.21812210466983828,0.5439440469360353,4.811669150610811,-52.631262557246416,0.3168725528967668,1,0.2825002670288086,-0.06799960136413574,-0.3317495584487915,-0.8114995956420898,-0.614999771118165,3,-0.030618256973243274,9.93311717210131,8.578000068664549,-1.3076659738354321,8.574000358581543,1.1092923513072468,8.585000038146973,-0.030618256973243274
5429,2021-01-22,8.345000267028809,8.453000068664549,8.041000366210938,8.420000076293945,24760227.0,-0.013476696027375223,4.8439759484339975,0.4629599105198093,46.933194616795554,61.394541311868636,0.40221561093742864,0.19539890712928099,-0.04733340326061253,-0.5514616803685861,19.30559718638463,0.417999267578125,0.36750743890620896,-0.23719983100891184,-0.7894410533499308,0.31504139133210707,-0.5133204421794204,0.038920780161596724,0.6352656612792966,44.509527672628415,-9.916448837270956,0.27612061117050946,1,0.19899988174438477,0.045999765396118164,-0.18550050258636475,-0.6975002288818359,-0.39800024032592773,4,-0.017855022537911824,-1.3793107228202408,8.458999633789062,9.93311717210131,8.578000068664549,-1.3076659738354321,8.574000358581543,-0.017855022537911824
5430,2021-01-25,8.335000038146973,8.418999671936035,8.211000442504883,8.399999618530272,20314189.0,-0.0011983497377880958,3.0388322546595927,0.8666632758160057,48.30889203196905,59.555695155943766,0.3532672513219204,0.23841510645838326,-0.02881837884082117,-0.5336897768715909,19.376438046207404,0.20799922943115234,0.3291815409679,-0.26040005683898926,-0.7723430797257773,0.2515429660477988,-0.5163715682823824,-0.004428545395596117,0.5889099564353018,47.49594803626109,-7.32434277216435,0.25597151144339386,1,0.17400026321411133,0.0559999942779541,-0.13325011730194092,-0.6875,-0.5329999923706055,0,-0.030953853948354926,4.8439759484339975,8.345000267028809,-1.3793107228202408,8.458999633789062,9.93311717210131,8.578000068664549,-0.030953853948354926
5431,2021-01-26,8.399999618530272,8.439000129699707,8.312999725341799,8.333999633789062,18136514.0,0.0077983899323113,-1.3333451071119948,-1.0153909356339046,29.731750255226984,55.39697956988757,0.2515426702224186,0.19349602311236858,-0.08969156199606942,-0.5927600763301326,20.588258655518803,0.12600040435790838,0.2618272724953439,-0.20185046195984135,-0.6996394042688632,0.29593848034918047,-0.45074493311435226,0.047044009194669556,0.4709357983497231,57.9966968021836,8.17656279974861,0.2488944711545108,1,0.10900068283081232,-0.008999586105344903,-0.192499637603758,-0.752499580383299,-0.7739996910095188,1,-0.05035707157484992,3.0388322546595927,8.335000038146973,4.8439759484339975,8.345000267028809,-1.3793107228202408,8.458999633789062,-0.05035707157484992
5432,2021-01-27,8.241000175476074,8.409999847412111,8.11299991607666,8.347000122070312,25836779.0,-0.018928505985101096,1.5603508872893554,-1.6060601681935525,29.57312086900825,50.436306870049016,0.33895828152272145,0.3629111951205406,0.07592717283944417,-0.42760996756995695,22.08221379030991,0.296999931335451,0.1911600660203785,-0.35564990043640066,-0.8667314623639157,0.15543166149111443,-0.6111906814001582,-0.10010911947264312,0.5801391383637764,32.31017397252667,-14.33461945890383,0.2555407809637576,1,0.23649978637695312,0.14999985694885254,-0.023000001907348633,-0.5935001373291016,-0.3980002403259286,2,-0.038951594751493235,-1.3333451071119948,8.399999618530272,3.0388322546595927,8.335000038146973,4.8439759484339975,8.345000267028809,-0.038951594751493235
5433,2021-01-28,8.401000022888184,8.439999580383299,8.072999954223633,8.140000343322754,26366309.0,0.01941510059522189,1.1651972340533394,-2.4622623685323304,29.519430326017343,45.76583842304428,0.12430710451237026,0.22425379980221294,-0.07352343707897901,-0.5777838382913947,23.439656143871552,0.3669996261596662,0.14008259744541718,-0.2019000530242927,-0.6993465771472795,0.29554647109869414,-0.450623315085787,0.04682320903720161,0.373330954093932,87.37862055077083,44.41585253208338,0.2487232620614938,1,-0.01849985122680664,-0.009999990463256836,-0.17824983596801758,-0.7534999847412109,-0.5279998779296875,3,-0.06677774893130228,1.5603508872893554,8.241000175476074,-1.3333451071119948,8.399999618530272,3.0388322546595927,8.335000038146973,-0.06677774893130228
5434,2021-01-29,8.190999984741211,8.347000122070312,8.184000015258789,8.25100040435791,26499252.0,-0.024997028636452368,-3.405386945035118,-0.2298869474345764,24.950328074546903,42.06537677000264,0.2565672613259,0.45066517969065245,0.14257872851356979,-0.36196925819537107,24.997079861640287,0.21700000762939453,0.061309779312969326,-0.40765008926391566,-0.9181377304020248,0.10283755187419352,-0.6628939098329703,-0.15240626869486107,0.5393311555946347,32.15262962318148,-4.412643527037346,0.2552438205690542,1,0.1595001220703125,0.20000004768371582,0.03175020217895508,-0.5434999465942383,-0.10700035095214844,4,-0.04236358475359914,1.1651972340533394,8.401000022888184,1.5603508872893554,8.241000175476074,-1.3333451071119948,8.399999618530272,-0.04236358475359914
5435,2021-02-01,8.220999717712402,8.291999816894531,8.161999702453612,8.246000289916992,15026263.0,0.0036625238709653285,1.222231278987339,0.4166732893586585,29.154671712858814,39.05742663535021,0.18942410646682006,0.4238071931750014,0.11841403985007659,-0.3840049158361243,25.692933221460574,0.13000011444091975,-0.029469278382624253,-0.36585035324096715,-0.900464613561553,0.16876390707961875,-0.6331574834012592,-0.09854322308067509,0.4679715761759482,40.32695211094875,6.602171496463036,0.26730713016029284,2,0.1295003890991211,0.23350024223327637,-0.13574957847595215,-0.5734996795654297,-0.11800003051757812,0,-0.03332924223548872,-3.405386945035118,8.190999984741211,1.1651972340533394,8.401000022888184,1.5603508872893554,8.241000175476074,-0.03332924223548872
5436,2021-02-02,8.199999809265138,8.284999847412111,8.145999908447267,8.23799991607666,20716860.0,-0.002554422718446192,1.1060601681934525,1.51996948312028,22.00766769963107,35.00140566383941,0.16963147647429722,0.45265705793738853,0.14480292196229172,-0.3579243446820888,26.447690326491802,0.13899993896484375,-0.11775600762382155,-0.3771002292633039,-0.9331302403991248,0.17892978187251707,-0.6551152348312144,-0.09908522369539341,0.450093228962567,34.60490038380948,3.5009400522755953,0.27801500556791053,2,0.15050029754638494,0.34400033950805486,-0.1147496700286883,-0.5524997711181658,0.015000343322750354,1,-0.04853655765199816,1.222231278987339,8.220999717712402,-3.405386945035118,8.190999984741211,1.1651972340533394,8.401000022888184,-0.04853655765199816
5437,2021-02-03,8.552000045776367,8.581000328063965,8.321000099182129,8.38700008392334,32587483.0,0.04292685910961924,1.3318351130935326,-4.3420920544096795,40.96461649987053,33.460408009547166,-0.20835552594317086,0.07479981105053568,-0.19896094520198737,-0.7019950194984199,25.014375232437935,0.38100051879882635,-0.1523221206037526,-0.006249999999999645,-0.5370378107352565,0.5245378107352572,-0.27164390536762895,0.25914390536762966,0.061547432130332425,94.29128721532936,59.495151553397385,0.26539390536762886,2,-0.24099969863891602,-0.007999897003173828,-0.466749906539917,-0.9045000076293945,-0.22599983215331854,2,-0.10827877844936917,1.1060601681934525,8.199999809265138,1.222231278987339,8.220999717712402,-3.405386945035118,8.190999984741211,-0.10827877844936917
5438,2021-02-04,8.555999755859375,8.581999778747559,8.416000366210938,8.560000419616701,23201463.0,0.0004676929445275313,5.916731239196519,-0.02424645261972582,40.11738980319938,32.70309636359203,-0.22031751807541156,0.0562798632178243,-0.19673241729011615,-0.6988555637212794,23.36527719566474,0.1659994125366211,-0.18289950508473574,0.00879974365234304,-0.5119195654603406,0.5295190527650266,-0.2515599109039979,0.26915939820868395,-0.5149993896484375,94.03669022417913,56.41020984029646,0.2603596545563414,2,-0.2284998893737793,-0.01199960708618164,-0.4614996910095215,-0.9084997177124023,-0.30099964141845703,3,-0.08333331475622685,1.3318351130935326,8.552000045776367,1.1060601681934525,8.199999809265138,1.222231278987339,8.220999717712402,-0.08333331475622685
5439,2021-02-05,8.446999549865723,8.626999855041504,8.411999702453612,8.600000381469728,31823678.0,-0.01273962238241133,1.0772983805947973,38.24386174015033,44.95611558437028,32.330565647192174,-0.10652990553311881,0.1334516467420137,-0.07770975445021655,-0.5816967971679468,21.551343695170626,0.2150001525878924,-0.2234142684246141,-0.07565045356750488,-0.5640888896913108,0.412787982556301,-0.3198696716294087,0.16856876449439895,-0.39517919540405266,62.577894976851944,20.62689213918589,0.24421921806190308,2,-0.0969996452331543,0.0970005989074707,-0.3384995460510254,-0.79949951171875,-0.26599979400634766,4,-0.0679530526216674,5.916731239196519,8.555999755859375,1.3318351130935326,8.552000045776367,1.1060601681934525,8.199999809265138,-0.0679530526216674
5440,2021-02-08,8.5,8.548999786376951,8.366000175476074,8.48799991607666,23994748.0,0.0062744705763739805,2.327276037557621,-0.07843149476728511,47.375871750318375,34.29102359109122,-0.14937177567932025,0.04760817835267872,-0.13076166345201656,-0.627233435561064,19.936861983528175,0.18299961090087713,-0.2485118202979386,-0.0002500057220462537,-0.4457592346449406,0.4452592232008481,-0.22300462018349343,0.22250460873940092,-0.42517246551513743,73.59670080199847,26.42031519007847,0.2227546144614473,2,-0.15000009536743164,0.04400014877319336,-0.39149999618530273,-0.8524999618530273,-0.26200008392333984,0,-0.04894121955422792,1.0772983805947973,8.446999549865723,5.916731239196519,8.555999755859375,1.3318351130935326,8.552000045776367,-0.04894121955422792
5441,2021-02-09,8.284000396728517,8.515000343322754,8.277999877929688,8.5,26161031.0,-0.02541171803193909,-1.0789456072545969,-17.999841055392046,40.93711800817155,35.553689939887136,0.05413589703306876,0.23476870200536304,0.08045106129343615,-0.40408804155205935,18.131049627613024,0.2370004653930664,-0.25286550464666746,-0.19029960632324006,-0.621799013175254,0.24119980052877388,-0.4060493097492479,0.0254500971027678,-0.1870859694213891,1.7193464734547506,-46.11723390255273,0.21574970342600727,2,0.06599950790405096,0.25999975204467596,-0.13975048065185725,-0.6365003585815447,-0.1220006942749059,1,-0.021849432745702613,2.327276037557621,8.5,1.0772983805947973,8.446999549865723,5.916731239196519,8.555999755859375,-0.021849432745702613
5442,2021-02-10,8.317999839782715,8.409999847412111,8.255000114440918,8.336999893188478,23412507.0,0.004104230012787591,-1.1379346632202978,0.08796337177472947,45.41314260646944,37.31965797104848,0.03599248705699054,0.16122896579142143,0.04250917219999906,-0.42755785415901926,16.264204863090026,0.15499973297119318,-0.25913069907066877,-0.12595014572143626,-0.5063342636580135,0.25443397221514097,-0.316142204689724,0.06424191324685147,-0.1998819953662121,16.93542184736073,-34.842207098708165,0.19019205896828856,2,0.06850004196166992,0.22600030899047852,-0.1737499237060547,-0.6704998016357422,-0.2539997100830078,2,-0.01238274695584951,-1.0789456072545969,8.284000396728517,2.327276037557621,8.5,1.0772983805947973,8.446999549865723,-0.01238274695584951
5443,2021-02-11,8.461999893188478,8.5,8.288000106811522,8.317999839782715,21840624.0,0.01731186056497025,-1.0784352224543894,-7.578928876172652,53.73323993361406,40.51775928872261,-0.11001391237735625,-0.012638592167599327,-0.10487291893374895,-0.560722710283736,14.096417637343064,0.21199989318847834,-0.2375178216447562,0.03659992218017827,-0.29723617020655624,0.3704360145669128,-0.1303181240131881,0.20351796837354463,-0.3235267683469747,55.64514061578739,2.8263608800928424,0.1669180461933672,2,-0.07550001144409357,0.08200025558471502,-0.1199996471405047,-0.6204996109008807,-0.15600013732910334,3,-0.01607181296172111,-1.1379346632202978,8.317999839782715,-1.0789456072545969,8.284000396728517,2.327276037557621,8.5,-0.01607181296172111
5444,2021-02-12,8.468000411987305,8.5,8.361000061035156,8.430999755859375,18109942.0,0.0007091135517096614,1.7524786131097387,0.25694890559289724,54.254653818391745,43.30664618933737,-0.08112047390623367,-0.05210522621935887,-0.11000007459815109,-0.5531724230502562,11.874141607464148,0.13899993896484375,-0.20178103995194618,0.06215043067932058,-0.20362852005420606,0.3279293814128472,-0.07073904468744274,0.1950399060460839,-0.30998621793780146,72.44916164148985,18.173982094726306,0.13288947536676324,2,-0.08150053024291992,0.07599973678588867,-0.06775045394897461,-0.6000003814697266,-0.14400005340576172,4,-0.02515355304480893,-1.0784352224543894,8.461999893188478,-1.1379346632202978,8.317999839782715,-1.0789456072545969,8.284000396728517,-0.02515355304480893
5445,2021-02-15,8.465000152587889,8.529999732971191,8.46399974822998,8.529999732971191,14909239.0,-0.00035430553300030976,1.030781871267808,-1.7567142636218842,52.16524176701113,46.6574877523796,-0.044554251947618084,-0.061720446642548055,-0.1045314062809215,-0.5374912011276596,11.271937531931787,0.06599998474121094,-0.17629041201130136,0.06515016555785991,-0.18875269273004136,0.3190530238457612,-0.06180126358609073,0.19210159470181054,-0.2882265320987063,76.36375616421189,21.627421137316233,0.12695142914395055,2,-0.02400016784667791,0.07899999618530451,0.005499720573427069,-0.5970001220703107,-0.06500053405761719,0,-0.03354995766204327,1.7524786131097387,8.468000411987305,-1.0784352224543894,8.461999893188478,-1.1379346632202978,8.317999839782715,-0.03354995766204327
5446,2021-02-16,8.303000450134277,8.468000411987305,8.303000450134277,8.451999664306639,19320422.0,-0.019137590021671258,-1.2147762693856128,2.292310400985869,52.061179741011436,47.890439223617484,0.1492922723700314,0.08320142326399882,0.05933019208400658,-0.36584324957936687,10.91888420597152,0.16499996185302734,-0.1232237858303673,-0.08329954147338903,-0.32678133598944825,0.1601822530426702,-0.20504043873141953,0.03844135578464147,-0.10821778026300244,17.45469173735426,-38.46115204107727,0.12174089725802961,2,0.1379995346069336,0.24099969863891602,0.19449961185455322,-0.4350004196166992,0.12299919128417969,1,-0.007828559621066433,1.030781871267808,8.465000152587889,1.7524786131097387,8.468000411987305,-1.0784352224543894,8.461999893188478,-0.007828559621066433
5447,2021-02-17,8.303000450134277,8.348999977111816,8.227999687194824,8.326999664306639,18078774.0,0.0,2.5588404414961503,0.16106940097415104,46.35418218871115,48.58341615534102,0.12321457790304713,0.06486864762947953,0.06358384302014031,-0.3546600037328762,11.31676136054695,0.12100028991699219,-0.08023790200603109,-0.069549560546875,-0.29804796767944985,0.15894884658569985,-0.18379876411316154,0.04469964301941154,-0.090929092856193,24.834685950674203,-25.98180025488693,0.11424920356628723,2,0.12449932098388672,0.20599985122680664,0.21699965000152588,-0.41250038146972656,0.13899993896484375,2,-0.016981902931052506,-1.2147762693856128,8.303000450134277,1.030781871267808,8.465000152587889,1.7524786131097387,8.468000411987305,-0.016981902931052506
5448,2021-02-18,8.199999809265138,8.319999694824219,8.177000045776367,8.293000221252441,22697192.0,-0.012405231276059192,-1.0575498106372467,3.8751440492749993,50.36377611713622,49.18426732564835,0.19043198391410598,0.1554402918615576,0.16982565082850165,-0.24040267842961427,11.55440505553002,0.14299964904785156,-0.026361477202248906,-0.15960021018981685,-0.39666592127259825,0.07746550089296456,-0.27813306573120755,-0.041067354648426146,0.4270000457763654,6.5155195098168734,-44.73426741998764,0.11853285554139077,2,0.16300010681152166,0.3090004920959455,0.3200002908706647,-0.3094997406005877,0.2270002365112287,3,-0.016585327162052632,2.5588404414961503,8.303000450134277,-1.2147762693856128,8.303000450134277,1.030781871267808,8.465000152587889,-0.016585327162052632
5449,2021-02-19,8.196000099182129,8.260000228881836,8.062000274658201,8.175999641418457,21381305.0,-0.0004877695336639176,1.6756620916296394,-0.21505773293136038,48.96781133793133,49.36114950204979,0.17330838656101832,0.1556870939273569,0.1778928431853224,-0.22685954841346412,11.957500968256253,0.1979999542236346,-0.025557525961392713,-0.15614991188049387,-0.40425534263400564,0.0919555188730179,-0.28020262725724976,-0.03209719650373799,0.42199975967407255,28.632474278273794,-23.007604778402364,0.12405271537675625,2,0.09999990463256836,0.28149986267089844,0.3362499475479126,-0.3055000305175781,0.31099987030029475,4,0.013421139012458339,-1.0575498106372467,8.199999809265138,2.5588404414961503,8.303000450134277,-1.2147762693856128,8.303000450134277,0.013421139012458339
5450,2021-02-22,8.076999664306639,8.151000022888184,8.076999664306639,8.11400032043457,16018479.0,-0.014519330580213707,-2.999948450950792,-1.8499904634751985,45.30175500715059,49.846109168603014,0.25255500826595245,0.26811409196763414,0.3003388209492339,-0.09974108110873203,12.382380684989888,0.11900043487549006,-0.028292007663445418,-0.262250328063967,-0.5392560584848098,0.01475540235687589,-0.4007531932743884,-0.12374746285354554,0.5187602111816432,3.694429698253774,-48.03088554097751,0.1385028652104217,2,0.21900033950805842,0.3055005073547381,0.4612504243850726,-0.18649959564208807,0.35599994659424006,0,0.03058074836457325,1.6756620916296394,8.196000099182129,-1.0575498106372467,8.199999809265138,2.5588404414961503,8.303000450134277,0.03058074836457325
5451,2021-02-23,7.9770002365112305,8.11400032043457,7.835000038146973,8.100000381469728,32350495.0,-0.012380764139104716,2.695367417185082,3.3242692922314467,22.80039157482544,47.33358127619812,0.3402027693020724,0.35289155254521454,0.40398234478978523,0.009186605852724128,13.238617313079526,0.27900028228759766,-0.03745269618709557,-0.34109978675842356,-0.6600011159763781,-0.022198457540469008,-0.5005504513674008,-0.18164912214944628,0.5974092549438481,27.626501016757953,-17.941428141868233,0.1594506646089771,2,0.20549964904785156,0.27049970626831055,0.584499716758728,-0.08650016784667969,0.5159997940063459,1,0.053027374887485434,-2.999948450950792,8.076999664306639,1.6756620916296394,8.196000099182129,-1.0575498106372467,8.199999809265138,0.053027374887485434
5452,2021-02-24,7.920000076293945,7.980999946594237,7.839000225067139,7.956999778747559,23304091.0,-0.007145563310427372,2.341168418808742,0.30081023454157346,21.351381538249967,43.735597010046554,0.37415603896253913,0.40539495798608627,0.4611379697587559,0.07407586066765859,13.396961271482708,0.14199972152709872,-0.05841469251705789,-0.3820499420166019,-0.7463670111254146,-0.017732872907788355,-0.5642084765710091,-0.1998914074621947,0.6100448479626461,17.525793467424624,-21.006035830483444,0.18215853455440675,2,0.2624998092651367,0.3274998664855957,0.6699999570846558,0.09599995613098145,0.5150003433227557,2,0.06388883336492168,2.695367417185082,7.9770002365112305,-2.999948450950792,8.076999664306639,1.6756620916296394,8.196000099182129,0.06388883336492168
5453,2021-02-25,7.8400001525878915,7.9689998626708975,7.811999797821045,7.949999809265138,22912238.0,-0.01010100037063244,1.1216258884328532,2.9729876021341854,21.924180709318136,40.14332222014949,0.39855945388380487,0.46505483918785284,0.545557270873398,0.16157977496424092,13.458186953364823,0.15700006484985263,-0.05347749068975105,-0.43399987220764036,-0.8490878995980884,-0.018911844817193213,-0.6415438859028635,-0.22645585851241723,0.6483420785021226,6.250073175274938,-28.0322125554919,0.2075440136952236,2,0.33099961280822665,0.39599967002868564,0.7262498140335074,0.17599987983703524,0.7139997482299796,3,0.07678574295850193,2.341168418808742,7.920000076293945,2.695367417185082,7.9770002365112305,-2.999948450950792,8.076999664306639,0.07678574295850193
5454,2021-02-26,7.8439998626708975,7.980999946594237,7.755000114440918,7.800000190734862,29064187.0,0.000510167092494962,-2.37313624038321,-0.3999982660412856,18.217034921866812,36.37129923735568,0.331609020037102,0.457164917911407,0.5437611664036988,0.16636506270258966,13.591133591694623,0.22599983215331942,-0.061759185624337576,-0.41265015602111976,-0.8692754229376005,0.0439751108953601,-0.6409627894793593,-0.18433752256288027,0.5902349737575987,22.474689092467674,-6.552257775828469,0.22831263345824,2,0.2675004005432138,0.3470001220703134,0.7222501039505014,0.36550021171569913,0.7420005798339853,4,0.07432434896894002,1.1216258884328532,7.8400001525878915,2.341168418808742,7.920000076293945,2.695367417185082,7.9770002365112305,0.07432434896894002
5455,2021-03-01,7.947000026702881,7.967999935150146,7.835000038146973,7.9000000953674325,20735302.0,0.013131076725556134,1.9887701852705517,1.0681882220343557,31.664835937430922,34.105038814735614,0.16472601398680453,0.3505581822771351,0.446689221566821,0.07331704226572455,13.649789579158906,0.13299989700317294,-0.09705342706543618,-0.29595000743865896,-0.7730608067475089,0.18116079187019096,-0.5345054070930839,-0.057394607784234,0.4193113375268567,53.481839023055535,20.133148577298932,0.23855539965442515,3,0.10500001907348633,0.24399995803833008,0.5205000638961792,0.36099982261657715,0.7039999961853027,0,0.0704668353967377,-2.37313624038321,7.8439998626708975,1.1216258884328532,7.8400001525878915,2.341168418808742,7.920000076293945,0.0704668353967377
5456,2021-03-02,7.802000045776367,8.003000259399414,7.802000045776367,7.929999828338622,22754875.0,-0.018245876486636003,-2.140633672956209,-2.7234036077349515,24.951483008868195,31.726961128086398,0.2583541545725989,0.48929880535684944,0.5922829115624779,0.22382265099205156,13.552884512699437,0.20100021362304688,-0.14152225928042306,-0.4210500001907356,-0.9372989966657297,0.09519899628425765,-0.6791744984282317,-0.16292550195323852,0.5031801934744884,18.951574138521114,-15.792790013152857,0.25812449823749667,3,0.23549985885620117,0.38899993896484375,0.6480001211166382,0.5889999866485596,0.7919998168945295,1,0.0808766420689917,1.9887701852705517,7.947000026702881,-2.37313624038321,7.8439998626708975,1.1216258884328532,7.8400001525878915,0.0808766420689917
5457,2021-03-03,7.625999927520753,7.853000164031982,7.5209999084472665,7.8309998512268075,37945428.0,-0.022558333404636755,1.666662836657793,1.6015646245832436,10.64033078646176,27.31324498023368,0.3667950690575186,0.6243806359721296,0.7664892055845725,0.40514325365683934,15.337705366837023,0.3320002555847159,-0.19098071814853412,-0.5507501125335681,-1.1073041352253936,0.00580391015825743,-0.82902712387948,-0.27247310118765533,0.6241622992491083,21.78422046084996,-9.890178834145285,0.27827701134591265,3,0.26450014114379794,0.4479999542236319,0.8240002393722525,0.7650001049041739,0.9539999961853018,2,0.11369002245436532,-2.140633672956209,7.802000045776367,1.9887701852705517,7.947000026702881,-2.37313624038321,7.8439998626708975,0.11369002245436532
5458,2021-03-04,7.842999935150146,7.922999858856201,7.5869998931884775,7.592000007629394,34767031.0,0.02845528582373591,-1.574710837716546,-1.2243903460210832,25.451674829333044,24.700340923722763,0.10485582296472895,0.3702063279595693,0.5505990567150922,0.19514683014758294,17.042214437396346,0.3359999656677237,-0.22757317254081322,-0.29810011386871427,-0.843601168756483,0.24740094101905452,-0.5708506413125987,-0.025349586424829873,0.31966281342100356,66.8049361513529,38.62400318836353,0.27275052744388417,3,-0.006999969482420987,0.23099994659423917,0.5912500619888315,0.5480000972747812,0.7780003547668466,3,0.07548138331780097,1.666662836657793,7.625999927520753,-2.140633672956209,7.802000045776367,1.9887701852705517,7.947000026702881,0.07548138331780097
5459,2021-03-05,7.873000144958496,7.949999809265138,7.763000011444093,7.778999805450439,25513448.0,0.0038250937213319958,-1.9682524664984278,0.37450345279596087,27.23077227801214,22.69245395381849,0.02706602616562659,0.31094073853372706,0.5318805184257798,0.1697931166516149,18.98647006241613,0.18699979782104492,-0.25722601965856295,-0.2393999338150028,-0.7774849285283807,0.2986850608983751,-0.5084424311716909,0.02964256354168615,0.21266306279778746,73.02904153822406,48.83851252939965,0.2690424973566887,3,-0.055500030517578125,0.20099973678588867,0.5137499570846558,0.5179998874664307,0.6359996795654297,4,0.08649812565994375,-1.574710837716546,7.842999935150146,1.666662836657793,7.625999927520753,-2.140633672956209,7.802000045776367,0.08649812565994375
5460,2021-03-08,8.083999633789062,8.11400032043457,7.7940001487731925,7.901000022888184,32960773.0,0.026800391838641247,1.6337356017346671,1.946797339866975,41.88284580945316,24.8127266465549,-0.20432282320244788,0.07080794284072311,0.327915979281471,-0.03568493222497793,20.42474899058379,0.32000017166137784,-0.2837290038879505,-0.00760042667388916,-0.5138172542343824,0.4986164008866041,-0.2607088404541358,0.24550798710635746,-0.562999725341796,94.94086580058732,67.01087206132121,0.25310841378024684,3,-0.26649951934814453,-0.009999752044677734,0.2867504358291626,0.30700039863586426,0.49700069427490234,0,0.062098074153490224,-1.9682524664984278,7.873000144958496,-1.574710837716546,7.842999935150146,1.666662836657793,7.625999927520753,0.062098074153490224
5461,2021-03-09,8.102999687194824,8.25,8.071000099182129,8.116000175476074,30372410.0,0.002350328335783969,-3.6493683428288333,-0.07104107061895158,42.69003075739026,27.183687670903826,-0.2274936563998109,0.039581884440547555,0.30986912519457377,-0.049284417231206135,21.249785461979346,0.1789999008178711,-0.309843612068077,0.020449662208557484,-0.4776916224746319,0.5185909468917478,-0.22862098013303722,0.2695203045501522,-0.5701397705078115,79.83535057011139,49.38583839608192,0.2490706423415951,3,-0.2174997329711914,-0.028999805450439453,0.29950034618377686,0.28800034523010254,0.5560007095336932,1,0.0676293171477429,1.6337356017346671,8.083999633789062,-1.9682524664984278,7.873000144958496,-1.574710837716546,7.842999935150146,0.0676293171477429
5462,2021-03-10,8.215000152587889,8.265999794006348,8.111000061035156,8.116000175476074,21542868.0,0.0138220991875464,-1.844026422853143,-7.615096830985779,50.5446748330376,30.36374257353932,-0.3277099207116887,-0.08488268656599018,0.19775734949744184,-0.15091497746909077,21.98256342829699,0.16300010681152344,-0.31995125581149253,0.13760011196136368,-0.3523544480989571,0.6275546720216845,-0.10737716806879583,0.3825773919915241,-0.6534546325683568,92.48900605772864,56.57427973214588,0.24497728003016017,3,-0.3215003013610822,-0.14100027084350408,0.23224997520446955,0.1759998798370379,0.44699954986572266,2,0.04613508253723109,-3.6493683428288333,8.102999687194824,1.6337356017346671,8.083999633789062,-1.9682524664984278,7.873000144958496,0.04613508253723109
5463,2021-03-11,8.326000213623049,8.378999710083008,8.217000007629395,8.25,25810237.0,0.013511875711918586,-1.2816827626966112,0.7676791029679825,54.38005715618735,34.38185615513049,-0.405124138250617,-0.21775850343461833,0.09015793801450478,-0.2518162956731036,23.021526770398303,0.16399955749511896,-0.2915305183474013,0.2554001569747939,-0.2154833777754419,0.7262836917250306,0.019958389599675996,0.4908419243499118,-0.7221874371643073,91.39618143043504,52.30646951721813,0.2354417673751182,3,-0.37600040435791193,-0.2520003318786639,0.10150003433227361,0.0649998188018781,0.2290000915527326,3,0.030506810421096375,-1.844026422853143,8.215000152587889,-3.6493683428288333,8.102999687194824,1.6337356017346671,8.083999633789062,0.030506810421096375
5464,2021-03-12,8.255000114440918,8.35099983215332,8.230999946594237,8.321000099182129,15796504.0,-0.008527515897244431,-1.1052552326456515,-0.868418410881875,56.19778782072788,37.10773969771904,-0.3013866129816867,-0.17237162319978339,0.16380377342018093,-0.1701016953142762,24.116636982514102,0.11999988555908381,-0.2548139673123666,0.1950500726699822,-0.24672423818455513,0.6368243835245204,-0.025837082757286467,0.41593722809725087,-0.5891723832922358,78.80347202920042,33.78091170349138,0.22088715542726906,3,-0.30500030517578125,-0.1810002326965332,0.18074989318847656,0.1359999179840088,0.23200035095214844,4,0.04433678623890147,-1.2816827626966112,8.326000213623049,-1.844026422853143,8.215000152587889,-3.6493683428288333,8.102999687194824,0.04433678623890147
5465,2021-03-15,8.180999755859375,8.324999809265138,8.133999824523926,8.260000228881836,23887972.0,-0.008964307396203464,-1.2080880245198768,1.1969771407103431,57.23402139881623,40.694688407713265,-0.21311392726750267,-0.12726365322114042,0.23380947109441585,-0.08751265476462677,25.603420493932266,0.1909999847412127,-0.21306671784977382,0.13524973392486572,-0.26830974527915075,0.5388092131288822,-0.06653000567714251,0.33702947352687396,-0.4581182663959469,35.71421936394797,-11.033407760365897,0.2017797396020082,3,-0.23099994659423828,-0.14599990844726562,0.26600027084350586,0.21000027656555176,0.5370006561279297,0,0.04009290776834851,-1.1052552326456515,8.255000114440918,-1.2816827626966112,8.326000213623049,-1.844026422853143,8.215000152587889,0.04009290776834851
5466,2021-03-16,8.23799991607666,8.27400016784668,8.152000427246094,8.206999778747559,22686921.0,0.006967383195001453,1.368912262508796,-0.39240445206306285,61.276583656466414,46.32093872660267,-0.2254745738570847,-0.19961767599448876,0.17539336477528167,-0.13443568830371255,26.363445556554073,0.12199974060058594,-0.1640007660617533,0.1954999208450321,-0.20030896139368437,0.5913088030837486,-0.0024045202743270266,0.3934043619643903,-0.46262896896366534,47.38806766826325,-2.9296877803735484,0.19790444111935843,3,-0.25500011444091797,-0.21250009536743164,0.2090001106262207,0.1530001163482666,0.49699974060058594,1,0.04163636992978481,-1.2080880245198768,8.180999755859375,-1.1052552326456515,8.255000114440918,-1.2816827626966112,8.326000213623049,0.04163636992978481
5467,2021-03-17,8.161999702453612,8.279000282287598,8.161999702453612,8.267999649047853,22424076.0,-0.009225566205060542,-1.2075592223051534,-3.4193379683751837,61.45089971572919,50.320852602868904,-0.07313833703211436,-0.14200307589350025,0.23185027752069232,-0.047660114976137535,26.81332839382401,0.11700057983398615,-0.14167139067889067,0.12654974460601665,-0.2544690616600196,0.507568550872052,-0.06395965852700058,0.3170591477390339,-0.3383384543030159,11.428526942284435,-42.626752871478786,0.19050940313301767,3,-0.0909998416900617,-0.136499881744383,0.28500032424926935,0.22900032997131525,0.4780006408691424,2,0.06089202553211326,1.368912262508796,8.23799991607666,-1.2080880245198768,8.180999755859375,-1.1052552326456515,8.255000114440918,0.06089202553211326
5468,2021-03-18,8.064000129699707,8.201999664306639,8.005000114440918,8.189999580383299,37307978.0,-0.012006809155413745,1.6266673448368327,1.1886746619402218,57.33333757188316,53.66558207996569,0.06650005699386341,-0.057671515878460866,0.31366499230749767,0.058754258299520856,27.32672794952564,0.19699954986572088,-0.09726438731562936,0.03535015583038259,-0.33808242359264007,0.40878273525340614,-0.15136613388112963,0.22206644554189392,-0.19591180459451873,17.052041443522313,-39.30438682486606,0.18671628971151166,3,0.022499799728393555,-0.038500308990478516,0.40124988555908203,0.3269999027252197,0.48799991607666016,3,0.07415669185711837,-1.2075592223051534,8.161999702453612,1.368912262508796,8.23799991607666,-1.2080880245198768,8.180999755859375,0.07415669185711837
5469,2021-03-19,8.305999755859375,8.305999755859375,7.967999935150146,7.9689998626708975,66194961.0,0.030009873793079844,1.0059342898378523,-2.674613987284332,60.95178883712567,55.78435352748486,-0.1202666626365847,-0.30673412518337706,0.052768585600482254,-0.17223619305479687,27.157960091753708,0.3379998207092294,-0.008764633013200296,0.2718497991561897,-0.11496127262060618,0.6586608709329864,0.07844426326779086,0.4652553350445876,-0.3970385199559612,94.67785431217172,36.38981186693832,0.19340553588839818,3,-0.13249993324279785,-0.2804999351501465,0.15925025939941406,0.08500027656555176,0.1420001983642578,4,0.029978395934908475,1.6266673448368327,8.064000129699707,-1.2075592223051534,8.161999702453612,1.368912262508796,8.23799991607666,0.029978395934908475
5470,2021-03-22,8.324000358581543,8.324000358581543,8.225000381469728,8.288999557495117,19301741.0,0.002167180742988828,4.657012070515688,0.10385997679486064,67.26190326015106,58.51456158334717,-0.11247043972779203,-0.32177904192124807,0.015368373638278143,-0.1773346301075236,26.94143540579888,0.09899997711181463,0.056978778295937005,0.27750036716461146,-0.13027537507666587,0.6852761094058897,0.0736124960439728,0.4813882382852501,-0.3774360447437619,100.0,35.21862603877295,0.20388787112063897,3,-0.15050053596496582,-0.29850053787231445,0.1412496566772461,0.06699967384338379,0.013999938964845526,0,0.019581943751777908,1.0059342898378523,8.305999755859375,1.6266673448368327,8.064000129699707,-1.2075592223051534,8.161999702453612,0.019581943751777908
5471,2021-03-23,8.399999618530272,8.451999664306639,8.239999771118164,8.293000221252441,24859736.0,0.009130136553920032,1.00948252873461,3.057055666058095,77.4079175895816,61.49936633407428,-0.1585868933886676,-0.38415945633842163,-0.07487287285539601,-0.23275342314121694,25.55773699935334,0.2119998931884748,0.12549212713680546,0.33234965801238836,-0.10318277171615087,0.7678820877409276,0.11458344314811875,0.550115872876658,-0.43199968338012606,89.25618287700449,18.24960237499029,0.2177662148642694,3,-0.18999981880187988,-0.4054994583129865,0.09250044822693049,-0.008999586105344903,-0.13299942016601385,1,0.037857239035526735,4.657012070515688,8.324000358581543,1.0059342898378523,8.305999755859375,1.6266673448368327,8.064000129699707,0.037857239035526735
5472,2021-03-24,8.425999641418457,8.430000305175781,8.298999786376951,8.399999618530272,21220292.0,0.003095240960586443,6.705606821305465,0.24299223686909913,73.87385804157812,63.66534421022882,-0.1693142762008737,-0.39031947054050775,-0.11903941667311813,-0.23760528016864058,24.09926181165119,0.1310005187988299,0.15983593125796958,0.33304970264434886,-0.12459474447125629,0.790694149759954,0.10422747908654628,0.5618719262021514,-0.4095997333526622,94.62809143850262,22.136205813524953,0.2288222235578024,3,-0.21599984169006525,-0.4394998550415039,0.06650042533874512,-0.03499960899353027,-0.06999969482422053,2,0.036672208451075994,1.00948252873461,8.399999618530272,4.657012070515688,8.324000358581543,1.0059342898378523,8.305999755859375,0.036672208451075994
5473,2021-03-25,8.442000389099121,8.475000381469728,8.369999885559082,8.414999961853027,17514448.0,0.0018989732211727173,1.2580651777107335,1.0384770568168604,73.57083259588877,65.59568251858002,-0.186770935027198,-0.37830323864573145,-0.15042942051820773,-0.2305055067408457,22.482902522094438,0.10500049591064631,0.19479150583913274,0.31895043849945104,-0.14774341994857565,0.7856442969474786,0.0856035092754368,0.5522973677234644,-0.3820405054092415,93.49113149501923,20.196928490370553,0.23334692922401376,3,-0.22050023078918457,-0.4440002441406232,0.02624964714050293,-0.051000356674194336,-0.23600006103515625,3,0.023454151279038493,6.705606821305465,8.425999641418457,1.00948252873461,8.399999618530272,4.657012070515688,8.324000358581543,0.023454151279038493
5474,2021-03-26,8.427000045776367,8.453000068664549,8.366000175476074,8.442000389099121,18960865.0,-0.0017768707215559676,3.7027347475323813,-0.5555594800791184,66.96339632038872,66.67672417653252,-0.16182414415128044,-0.3345384949492214,-0.15214811847112486,-0.1946843533354521,20.57465926647947,0.08699989318847479,0.20979234604538277,0.2748000860214237,-0.19133457857264702,0.7409347506154944,0.04173275372438923,0.507867418318459,-0.31723530235290553,80.79986572265554,9.820658342604332,0.23306733229703527,3,-0.20549988746643066,-0.4289999008178693,0.009000062942504883,-0.03600001335144043,-0.13800048828125,4,0.014833273919661494,1.2580651777107335,8.442000389099121,6.705606821305465,8.425999641418457,1.00948252873461,8.399999618530272,0.014833273919661494
5475,2021-03-29,8.506999969482424,8.506999969482424,8.402000427246094,8.444000244140625,17172283.0,0.00949328625507162,2.3333333333332016,-4.199885561701435,68.84327113404353,67.51746722959665,-0.2131308409915178,-0.39045221379177875,-0.23944899197083913,-0.25687530483117804,18.67580154516094,0.1049995422363299,0.21210676956212637,0.3268000125885031,-0.15446658031849303,0.8080666054955001,0.08616671613500415,0.5674333090420012,-0.3534069494934098,100.0,28.89594010053787,0.24063329645349846,3,-0.26950001716613947,-0.4930000305175781,-0.12024998664856135,-0.1159999370574969,-0.23999977111816584,0,-0.006935466729804163,3.7027347475323813,8.427000045776367,1.2580651777107335,8.442000389099121,6.705606821305465,8.425999641418457,-0.006935466729804163
5476,2021-03-30,8.432999610900879,8.520000457763674,8.369999885559082,8.506999969482424,23878906.0,-0.008698760884801926,1.9999713901524194,-1.174613987284282,60.54154611249099,67.41642794034796,-0.12131885773059281,-0.2811708993543256,-0.17340539678199107,-0.1677265221336839,16.880960806912775,0.15000057220459162,0.2154828873606185,0.22124967575073207,-0.2378450292174854,0.6803443807189504,-0.008297676733377557,0.4507970282348408,-0.229929617982787,60.63322056132824,-7.444990801562035,0.22954735248410904,3,-0.18899941444396973,-0.4124994277954084,-0.0937495231628418,-0.04199957847595215,-0.16499996185302557,1,-0.011265186498015445,2.3333333333332016,8.506999969482424,3.7027347475323813,8.427000045776367,1.2580651777107335,8.442000389099121,-0.011265186498015445
5477,2021-03-31,8.493000030517576,8.494000434875487,8.392000198364258,8.411999702453612,22424545.0,0.007114955814671031,1.457803361943128,-1.094593723822385,58.49438080158931,67.54543274364865,-0.1446396109032424,-0.28763465706771285,-0.24095836323598618,-0.2159558459547153,14.06325004824977,0.10200023651122869,0.22543429469417653,0.23790009021758785,-0.14586569345050648,0.6216658738856822,0.04601719838353979,0.4297829820516359,-0.23922116322419207,82.46728717310185,16.622400776933617,0.19188289183404722,3,-0.24899983406066717,-0.4724998474121058,-0.2780001163482648,-0.10199999809264959,-0.21899986267089666,2,-0.026610129676350125,1.9999713901524194,8.432999610900879,2.3333333333332016,8.506999969482424,3.7027347475323813,8.427000045776367,-0.026610129676350125
5478,2021-04-01,8.435000419616701,8.480999946594237,8.402999877929688,8.461000442504883,17274657.0,-0.006829107581828309,1.3636731450040471,-0.3209866368399145,59.27835456976572,67.35949560283086,-0.031826096585817254,-0.19289990942024282,-0.18750465024311502,-0.14801558101764378,11.613195164284326,0.09000015258788885,0.2239124085381583,0.15030045509338485,-0.18829614666367434,0.48889705685044405,-0.018997845785143852,0.31959875597191356,-0.13862609784806956,44.805271208378095,-18.599029040532635,0.16929830087852937,4,-0.0625,-0.41450023651123047,-0.22000050544738947,-0.04400038719177424,-0.37100028991699396,3,-0.00936579360905998,1.457803361943128,8.493000030517576,1.9999713901524194,8.432999610900879,2.3333333333332016,8.506999969482424,-0.00936579360905998
5479,2021-04-06,8.553999900817871,8.689999580383299,8.545000076293945,8.590999603271483,34901158.0,0.014107821610111815,-4.272771410240784,1.4230642262407214,68.37438516214813,67.48310470305276,-0.12510317028846174,-0.27222164979736263,-0.3060858689601105,-0.261694371918443,9.66437731672234,0.254999160766598,0.23216487503014704,0.2352499485015862,-0.06366530433996154,0.5341652013431339,0.08579232208081145,0.38470757492236096,-0.22184539729003205,57.50005960470194,-9.018262393640661,0.14945762642077393,4,-0.08900022506713867,-0.4485001564025879,-0.35050010681152344,-0.16299986839294434,-0.5619997978210449,1,-0.04068267205855747,1.3636731450040471,8.435000419616701,1.457803361943128,8.493000030517576,1.9999713901524194,8.432999610900879,-0.04068267205855747
5480,2021-04-07,8.586000442504883,8.633000373840332,8.543000221252441,8.560999870300293,16198310.0,0.0037410032801090676,-1.950830949142473,-0.6756965744774405,67.57577129558013,66.39064400371926,-0.12966644754953194,-0.2789891567584739,-0.3369652888166641,-0.28807026105175204,8.729695394190355,0.09000015258789062,0.2577895167493214,0.24215044975280797,-0.05807014692171997,0.5423710464273359,0.092040151415544,0.39226074809007194,-0.18943382514306073,67.50023841880684,-1.378532602145654,0.15011029833726391,4,-0.09150075912475764,-0.4805006980895996,-0.4347503185272217,-0.19500041007995605,-0.4940004348754883,2,-0.0345912962616991,-4.272771410240784,8.553999900817871,1.3636731450040471,8.435000419616701,1.457803361943128,8.493000030517576,-0.0345912962616991
5481,2021-04-08,8.651000022888184,8.711000442504883,8.595999717712402,8.60200023651123,28851808.0,0.007570414282943805,-2.7704646363579513,1.9599465954606141,74.97447776838305,66.51293508447536,-0.17357009212787844,-0.31708608679695516,-0.40216078280687384,-0.34964469583883506,8.702291356204515,0.125,0.2609011052530015,0.2797500133514408,-0.027853964653338892,0.5873539913562205,0.12594802434905183,0.43355200235382974,-0.2016154721824961,81.19110542428011,4.836850214395,0.15380198900238948,4,-0.11249971389770508,-0.5349998474121094,-0.5295000076293945,-0.25999999046325684,-0.44699954986572266,3,-0.0443879116296344,-1.950830949142473,8.586000442504883,-4.272771410240784,8.553999900817871,1.3636731450040471,8.435000419616701,-0.0443879116296344
5482,2021-04-09,8.593999862670897,8.725000381469728,8.593999862670897,8.675000190734862,19005098.0,-0.006588852163504799,-2.234567610525784,-1.653075126508369,78.2515644619318,67.03301640292459,-0.1008370657490687,-0.24267864525391936,-0.34089711085247565,-0.2874084072776295,8.790516742893251,0.13100051879883168,0.2524414714694245,0.20379986763000346,-0.10991049991953972,0.5175102351795466,0.04694468385523187,0.36065505140477505,-0.09229213360537081,59.31667268882338,-23.5252365175675,0.15685518377477142,4,-0.04849958419799627,-0.4709997177123988,-0.479749917984007,-0.2029998302459699,-0.43700027465820135,4,-0.037933467399629106,-2.7704646363579513,8.651000022888184,-1.950830949142473,8.586000442504883,-4.272771410240784,8.553999900817871,-0.037933467399629106
5483,2021-04-12,8.579999923706055,8.682999610900879,8.550999641418457,8.598999977111816,14036245.0,-0.0016290364426990722,-2.428543119356956,0.2345676105256961,69.29575951322391,67.29216786879516,-0.07286592671156988,-0.21995101048010923,-0.32786649874508456,-0.2672425703258945,9.389898949855544,0.13199996948242188,0.22263451808643708,0.17709994316101074,-0.14608943694539178,0.5002893232674133,0.01550525310780948,0.338694633214212,-0.03363366415968905,20.32948894629541,-58.49477565081736,0.16159469005320162,4,-0.03249979019165039,-0.42399978637695135,-0.5977499485015869,-0.29600000381469727,-0.4519996643066406,0,-0.035664307526846795,-2.234567610525784,8.593999862670897,-2.7704646363579513,8.651000022888184,-1.950830949142473,8.586000442504883,-0.035664307526846795
5484,2021-04-13,8.621000289916992,8.631999969482424,8.494000434875487,8.574000358581543,18029840.0,0.004778597502973936,3.0000276430179618,-2.4736736435275812,70.25918317163398,67.44949142852744,-0.09326073856579953,-0.24467002128580262,-0.36260978473533356,-0.30287774793903566,9.86099778849553,0.13799953460693715,0.2035023639967175,0.19980030059814524,-0.1295178470778353,0.5291184482741258,0.035141226760154964,0.3644593744361355,0.10400009155273615,54.97830493640098,-20.292969263506443,0.1646590738379901,4,-0.07350015640258789,-0.37700009346008123,-0.6660003662109375,-0.33700037002563477,-0.6550002098083496,1,-0.06460969046350051,-2.428543119356956,8.579999923706055,-2.234567610525784,8.593999862670897,-2.7704646363579513,8.651000022888184,-0.06460969046350051
5485,2021-04-14,8.508999824523926,8.647000312805176,8.432000160217285,8.647000312805176,21016243.0,-0.012991585851593213,2.11593321539142,-2.936184891341842,57.08712146108995,67.06566646726066,0.021292357834758135,-0.11261026905776994,-0.24649181589972358,-0.18647615860794708,9.71664373931984,0.21500015258789062,0.181144899720719,0.07139983177185094,-0.23971803656826474,0.3825177001119666,-0.0841591023982069,0.22695876594190878,0.21138055801391786,26.279729065562456,-45.27183348404012,0.1555589341700578,4,0.049500465393066406,-0.24949955940246582,-0.5632498264312744,-0.22499990463256836,-0.4349994659423828,2,-0.06075916467139253,3.0000276430179618,8.621000289916992,-2.428543119356956,8.579999923706055,-2.234567610525784,8.593999862670897,-0.06075916467139253
5486,2021-04-15,8.581000328063965,8.597999572753906,8.479999542236326,8.510000228881836,20003789.0,0.00846168821540294,1.247649842414588,-0.5144916519239274,59.509216093761744,67.17842594416871,-0.030738988460742078,-0.16611320066707158,-0.3127762764624933,-0.25377183762924815,9.56448861795354,0.1180000305175799,0.17571349659418445,0.12625031471252512,-0.17623554730765,0.42873617673270026,-0.024992616297561554,0.2774932457226118,0.12784484558105724,50.853261205664445,-17.044832101462525,0.1512429310100874,4,-0.017000198364257812,-0.23450016975402832,-0.6352503299713135,-0.2970004081726074,-0.3930006027221662,3,-0.056986400389160474,2.11593321539142,8.508999824523926,3.0000276430179618,8.621000289916992,-2.428543119356956,8.579999923706055,-0.056986400389160474
5487,2021-04-16,8.659000396728517,8.697999954223633,8.546999931335451,8.618000030517576,73395467.0,0.009089857322281514,1.5378265747715683,0.5774691399482025,62.37169735200963,67.52213069775136,-0.09243626961384699,-0.21604695809114993,-0.3953838379648875,-0.3272363681958623,9.656925296336118,0.15100002288818182,0.16267415954130016,0.1794003486633322,-0.10280116556414498,0.4616018628908094,0.038299591549593615,0.3205011057770708,-0.22700023651123225,85.33850086583723,19.823578046219865,0.14110075711373898,4,-0.08050012588501154,-0.3125002384185809,-0.6792504787445086,-0.37500047683716,-0.5,4,-0.05254647220918962,1.247649842414588,8.581000328063965,2.11593321539142,8.508999824523926,3.0000276430179618,8.621000289916992,-0.05254647220918962
5488,2021-04-19,8.661999702453612,8.687999725341799,8.60099983215332,8.664999961853027,17459371.0,0.00034638013485110974,2.551031529777939,-0.07317640491257885,63.58378380166235,66.98984165769738,-0.06688293952589319,-0.1812408820047562,-0.40317972319257045,-0.32673838648805287,8.997904463676003,0.08699989318847834,0.16738225307853227,0.15249967575073065,-0.06317318413238304,0.36817253563384433,0.0446632458091738,0.2603361056922875,-0.22467954635619947,86.4660602823015,21.93924155107011,0.10783642994155711,4,-0.08349943161010565,-0.315499544143675,-0.6782498359680158,-0.3779997825622541,-0.49499988555908025,0,-0.05830063862711388,1.5378265747715683,8.659000396728517,1.247649842414588,8.581000328063965,2.11593321539142,8.508999824523926,-0.05830063862711388
5489,2021-04-20,8.555000305175781,8.656000137329103,8.506999969482424,8.645000457763674,24188280.0,-0.012352736198723457,1.660728882833703,29.997457088349012,52.69060117819372,65.33593386687667,0.045006167926683105,-0.05758281472248683,-0.29880520280019596,-0.21438542109444825,8.69583672273076,0.15499973297118785,0.1690889482371727,0.03305025100707937,-0.1608043164332429,0.22690481844740162,-0.06387703271308176,0.1299775347272405,-0.11246655311584419,46.24069180879174,-13.228985274153331,0.09692728372016095,4,0.02349996566772461,-0.20850014686584473,-0.5430004596710205,-0.27100038528442383,-0.39599990844726385,1,-0.04991233553995689,2.551031529777939,8.661999702453612,1.5378265747715683,8.659000396728517,1.247649842414588,8.581000328063965,-0.04991233553995689
5490,2021-04-21,8.487000465393066,8.593000411987305,8.427000045776367,8.571000099182129,16524008.0,-0.00794854907738285,1.5937504656603436,0.93332768193954,53.0474533872673,62.89959782453048,0.10894250520434312,0.024511422334390076,-0.23598314758712746,-0.14676997948524217,8.325085997126884,0.1660003662109375,0.17346454624601293,-0.04309959411621023,-0.21429477868296232,0.12809559045054186,-0.12869718639958627,0.04249799816716582,0.2109994888305664,22.140383722075985,-35.64615820490258,0.08559759228337606,4,0.08899974822998047,-0.14050030708312988,-0.47500061988830566,-0.20300054550170898,-0.3400001525878906,2,-0.06138804721513513,1.660728882833703,8.555000305175781,2.551031529777939,8.661999702453612,1.5378265747715683,8.659000396728517,-0.06138804721513513
5491,2021-04-22,8.718000411987305,8.729999542236326,8.489999771118164,8.496999740600586,23772805.0,0.027218090482753254,-1.0425459385754021,-2.6309718437783833,60.643356214316306,60.9431302414621,-0.1246636812876698,-0.19124859569187436,-0.46262001572297606,-0.3779167104789334,8.95635470640297,0.24299907684325994,0.16310969127057184,0.17200031280517614,-0.007200369040319288,0.35120099465067156,0.08239997188242931,0.26160065372792296,-0.2910003662109375,96.03988442581213,39.666120201770894,0.08960034092274734,4,-0.13950061798095703,-0.36900067329406916,-0.7255005836486816,-0.43400049209594727,-0.5750007629394513,3,-0.0738701563400086,1.5937504656603436,8.487000465393066,1.660728882833703,8.555000305175781,2.551031529777939,8.661999702453612,-0.0738701563400086
5492,2021-04-23,8.734999656677246,8.770000457763674,8.647000312805176,8.723999977111816,18638378.0,0.0019499017993354073,2.0369925591032354,0.049772154520661444,64.76375883276137,60.43957461029959,-0.13360918558839785,-0.19385018673767362,-0.4760647633824071,-0.3946939352783705,9.7047099355681,0.12300014495849787,0.1523908181089002,0.1735495567321781,-0.015120510720219471,0.36221962418457565,0.0792145230059802,0.267884590458376,-0.3079996109008789,89.79569707113855,30.63841963687026,0.09433503372619864,4,-0.13649940490722656,-0.3659994602203369,-0.7307498455047607,-0.45099973678588867,-0.6789999008178711,4,-0.06262163169260204,-1.0425459385754021,8.718000411987305,1.5937504656603436,8.487000465393066,1.660728882833703,8.555000305175781,-0.06262163169260204
5493,2021-04-26,8.640000343322754,8.758000373840332,8.61299991607666,8.734999656677246,15905689.0,-0.01087570888246947,1.0567331755157254,-8.636552800416162,54.3347055238198,58.6701882049869,-0.032635760221035426,-0.08775593797963666,-0.38318382964977715,-0.30053370659714496,10.362459367963819,0.14500045776367188,0.12512916389738926,0.0686502456665039,-0.11432204524359157,0.2516225365765994,-0.022835899788542946,0.16013639112155076,-0.1992802810668941,62.09913752356346,2.619367445027706,0.09148614545504766,4,-0.041500091552734375,-0.2710001468658447,-0.5917505025863647,-0.3560004234313965,-0.5760002136230469,0,-0.05567128790289544,2.0369925591032354,8.734999656677246,-1.0425459385754021,8.718000411987305,1.5937504656603436,8.487000465393066,-0.05567128790289544
5494,2021-04-27,8.552000045776367,8.649999618530272,8.531000137329103,8.62399959564209,14457665.0,-0.010185219218700192,-1.0877217932523011,0.7578954765394422,48.37784123482809,57.70249040206892,0.04978273348349305,0.010634435789016905,-0.29856160352166405,-0.21178506657048857,10.871180167774462,0.11899948120116832,0.09621420929647684,-0.025600051879882457,-0.19591296415994286,0.14471286040017795,-0.11075650801991266,0.059556404260147744,-0.09810876770019483,36.44310491517017,-21.112418390995288,0.08515645614003008,4,0.046500205993652344,-0.182999849319458,-0.49600017070770264,-0.26800012588500977,-0.5710000991821298,1,-0.045018735596473514,1.0567331755157254,8.640000343322754,2.0369925591032354,8.734999656677246,-1.0425459385754021,8.718000411987305,-0.045018735596473514
5495,2021-04-28,8.447999954223633,8.560000419616701,8.404000282287598,8.532999992370605,23753382.0,-0.012160908675871385,1.2445918780402143,1.1805634660979907,40.66236123674218,55.608395417955634,0.16116863683717852,0.1159316353930695,-0.19912099992647825,-0.1068354301940353,11.223087740298542,0.15600013732910334,0.08065404711656221,-0.12665014266967844,-0.3040100725261663,0.05070978718680941,-0.21533010759792148,-0.03797017774143541,0.32200050354004084,12.021762524786341,-40.786569078792645,0.08867996492824384,4,0.13900041580200195,0.04950046539306818,-0.34850013256073,-0.1640000343322754,-0.555999755859375,2,-0.03420922810855698,-1.0877217932523011,8.552000045776367,1.0567331755157254,8.640000343322754,2.0369925591032354,8.734999656677246,-0.03420922810855698
5496,2021-04-29,8.338000297546388,8.51200008392334,8.310999870300293,8.456000328063965,22250167.0,-0.013020792764357081,-1.3371997604737298,1.3882350301248543,38.77193349367363,52.98619943369607,0.2604644228411175,0.23025453508301297,-0.08983050996678266,0.004090521993104446,11.990362787367397,0.20100021362304688,0.056648777257473526,-0.2318998336791971,-0.42920035854630534,-0.034599308812088836,-0.3305500961127503,-0.13324957124564385,0.4246801567077636,5.882438494318841,-44.1981795721288,0.09865026243355408,4,0.20249986648559393,0.16699981689452947,-0.23850047588348566,-0.05400037765503107,-0.4070000648498562,3,-0.022907169336203737,1.2445918780402143,8.447999954223633,-1.0877217932523011,8.552000045776367,1.0567331755157254,8.640000343322754,-0.022907169336203737
5497,2021-04-30,8.267000198364258,8.411999702453612,8.22700023651123,8.37600040435791,19932895.0,-0.008515243061699596,1.0442065219109646,0.9237303203698455,36.92564359149226,50.02418385478829,0.3017431823237402,0.29877344069558376,-0.02037922633938294,0.0767790596328517,12.9537356016086,0.18499946594238104,0.04981919314502292,-0.2915999412536614,-0.5292137628070837,-0.053986119700239144,-0.4104068520303734,-0.17279303047694938,0.4776130325317407,7.532947553314153,-44.39792910440214,0.11880691077671134,4,0.23150014877319336,0.23150014877319336,-0.16475021839141846,0.01699972152709961,-0.26399993896484375,4,-0.014999461272656056,-1.3371997604737298,8.338000297546388,1.2445918780402143,8.447999954223633,-1.0877217932523011,8.552000045776367,-0.014999461272656056
5498,2021-05-03,8.355999946594237,8.383999824523926,8.255000114440918,8.267000198364258,13717142.0,0.010765664218514104,-1.2831824051177747,-0.8165099085699123,39.35739864800157,48.542716906989156,0.18413657000188977,0.21455190190170548,-0.10660501196192484,-0.009949689224056257,13.969170279810559,0.1289997100830078,0.03607888442024709,-0.19865016937256108,-0.44728621816667946,0.0499858794215573,-0.32296819376962027,-0.07433214497550189,0.3575565046386764,30.496429916107807,-20.179456422105865,0.12431802439705948,5,0.14250040054321467,0.14250040054321467,-0.25775015354156317,-0.07200002670287908,-0.34399986267089666,0,-0.03590236867547325,1.0442065219109646,8.267000198364258,-1.3371997604737298,8.338000297546388,1.2445918780402143,8.447999954223633,-0.03590236867547325
5499,2021-05-04,8.206000328063965,8.394000053405763,8.184000015258789,8.36299991607666,20654373.0,-0.017951127272494705,-1.089550397601126,-1.7640453050159477,38.19173133529562,46.892081123436746,0.31226205424333564,0.35536316494692244,0.04461169594101122,0.14187093170384557,13.921364249919954,0.21000003814697443,0.007129785403041211,-0.33124980926513636,-0.6247389893052286,-0.037760629225044084,-0.4779943992851834,-0.18450521924508934,0.47836275028564756,5.851140730219495,-45.93155402180149,0.1467445900200462,5,0.2709999084472656,0.2709999084472656,-0.09625017642974854,0.0429997444152832,-0.19300079345703125,1,-0.017304434887557396,-1.2831824051177747,8.355999946594237,1.0442065219109646,8.267000198364258,-1.3371997604737298,8.338000297546388,-0.017304434887557396
5500,2021-05-05,8.288999557495117,8.333000183105469,8.218000411987305,8.22700023651123,19793916.0,0.010114456021565132,-1.87503129284139,-0.39490116992455626,38.717090208003306,44.455829344957536,0.221517684819883,0.26242730271030723,-0.03234456544332609,0.061529136977751975,13.886189729860291,0.1269998550415039,-0.023897206972252505,-0.23340053558349538,-0.5459408239005565,0.07913975273356577,-0.3896706797420251,-0.0771303914249657,0.3553344758072292,32.012048858353225,-19.0666514231161,0.15627014415853033,5,0.18800067901611328,0.18800067901611328,-0.17924940586090088,-0.03999948501586914,-0.3279995918273926,2,-0.03715763389351123,-1.089550397601126,8.206000328063965,-1.2831824051177747,8.355999946594237,1.0442065219109646,8.267000198364258,-0.03715763389351123
5501,2021-05-06,8.267000198364258,8.434000015258789,8.22599983215332,8.270000457763674,19028332.0,-0.002654042744032581,-3.894064849096825,-0.04839181061669352,34.167942859431676,41.056294236809784,0.19312395170643626,0.26791969976513386,-0.001209506167173302,0.08672366975532952,13.15463438279111,0.20800018310546875,-0.03800305850012364,-0.2361999034881599,-0.5623594292493372,0.08995962227301746,-0.39927966636874856,-0.07312014060757122,0.3405071134946045,33.2000732421875,-12.985463000718497,0.16307976288058837,5,0.20399999618530273,0.21000003814697266,-0.14125025272369385,-0.049500465393066406,-0.24499988555908203,3,-0.04536107306181014,-1.87503129284139,8.288999557495117,-1.089550397601126,8.206000328063965,-1.2831824051177747,8.355999946594237,-0.04536107306181014
5502,2021-05-07,8.267999649047853,8.340999603271483,8.078000068664549,8.307000160217285,31016620.0,0.00012089641461399125,3.9159068424291053,12.99904640812903,34.06142581025986,38.80370760196979,0.13288879182040603,0.25428205442322316,0.008964282013108615,0.08752059668793954,12.584616289041989,0.2629995346069336,-0.04859181311067573,-0.2189004421234113,-0.5582701432283486,0.12046925898152594,-0.38858529267587905,-0.04921559157094357,0.3056270790830027,53.37067665346061,11.773066968297996,0.16968485055246846,5,0.096000194549557,0.156000614166258,-0.13574945926666437,-0.14549970626831232,-0.16599941253662287,4,-0.040759486049340876,-3.894064849096825,8.267000198364258,-1.87503129284139,8.288999557495117,-1.089550397601126,8.206000328063965,-0.040759486049340876
5503,2021-05-10,8.27400016784668,8.322999954223633,8.215999603271483,8.284999847412111,15533042.0,0.0007257521835426495,1.4597812027273336,0.28203936911608724,37.62110021594276,37.60851415542698,0.0776802821117819,0.23629641904820353,0.01701612784034623,0.08594030037411571,12.342366301824311,0.10700035095215021,-0.08934509982408123,-0.19759993553161692,-0.5467471756640858,0.15154730460085197,-0.3721735555978505,-0.023026315465383362,0.2500638943375453,55.05621589475314,13.465702203869661,0.17457362006623417,5,0.04500007629394531,0.15000009536743164,-0.14174997806549072,-0.1835002899169904,-0.194000244140625,0,-0.032753191074419985,3.9159068424291053,8.267999649047853,-3.894064849096825,8.267000198364258,-1.87503129284139,8.288999557495117,-0.032753191074419985
5504,2021-05-11,8.064000129699707,8.244999885559082,8.031000137329103,8.229999542236326,37906298.0,-0.025380714755487532,1.1836697953007054,15.091295300847063,33.43768763610615,36.8057726442452,0.23599525582976888,0.4241755230435267,0.23878909880188814,0.29801869487480914,12.839999255513431,0.24300003051757635,-0.145691221482398,-0.3797499656677239,-0.7656454768917254,0.006145545556277554,-0.5726977212797237,-0.18680221005572406,0.41545753313254963,8.188586195145557,-34.38080606253244,0.19294775561200053,5,0.20749998092651367,0.33650016784668146,0.13250017166137873,0.026499748229982245,0.14900016784668146,1,-0.006448418271330469,1.4597812027273336,8.27400016784668,3.9159068424291053,8.267999649047853,-3.894064849096825,8.267000198364258,-0.006448418271330469
5505,2021-05-12,7.992000102996826,8.135000228881836,7.992000102996826,8.062999725341799,24321033.0,-0.008928574596335226,-3.028193986447007,0.4277100819818265,17.53119603311245,34.445690704182844,0.2643037234349137,0.48007077878627413,0.31864763292850284,0.37292896626434313,13.896491361132735,0.14300012588500977,-0.18839066641224989,-0.42590000629425084,-0.8596848145423159,0.007884801953815135,-0.6427924104182843,-0.2090076021702174,0.43364265677505287,0.0,-34.32663664654899,0.2168924041240329,5,0.22099995613098145,0.38900017738342285,0.29324960708618164,0.11349964141845703,0.08700037002563477,2,0.0026275564739086654,1.1836697953007054,8.064000129699707,1.4597812027273336,8.27400016784668,3.9159068424291053,8.267999649047853,0.0026275564739086654
5506,2021-05-13,8.092000007629395,8.12399959564209,7.855000019073486,7.964000225067139,22123229.0,0.012512500418395911,1.8020941212116697,-1.8028234282758773,23.23059673463092,32.92401883119826,0.14051571739849678,0.36001603157853346,0.2325047666923048,0.2745821958329522,15.188304337308988,0.2689995765686035,-0.21870283500227572,-0.3014500856399529,-0.7513523238153699,0.14845215253546318,-0.5264012047276605,-0.0764989665522453,0.2729327801939778,48.76547146578512,20.56900168620851,0.2249511190877081,5,0.052500009536743164,0.22050023078918457,0.20799970626831055,0.013499736785888672,-0.03800010681152344,3,-0.01618883364287682,-3.028193986447007,7.992000102996826,1.1836697953007054,8.064000129699707,1.4597812027273336,8.27400016784668,-0.01618883364287682
5507,2021-05-14,8.204000473022461,8.210000038146973,8.045999526977539,8.12399959564209,15905890.0,0.013840887949514213,2.565228208025376,0.6250079162553318,32.10178959006042,32.11784004698257,0.020829379517971702,0.2236468324491696,0.14162237492825547,0.16472727608141646,15.674681728301199,0.1640005111694336,-0.23078269830413234,-0.16669962406158412,-0.6059525932606054,0.2725533451374371,-0.38632610866109474,0.0529268605379265,0.07934307180092937,74.5727569036962,48.57183816508733,0.21962648459951084,5,-0.05950045585632324,0.10849976539611816,0.12324976921081543,-0.08800029754638672,-0.0840005874633789,4,-0.0221843185913706,1.8020941212116697,8.092000007629395,-3.028193986447007,7.992000102996826,1.1836697953007054,8.064000129699707,-0.0221843185913706
5508,2021-05-17,8.156999588012695,8.26200008392334,8.104000091552733,8.210000038146973,17375502.0,-0.005729020270576646,1.0127318119142288,-0.6624983608902452,33.22001858734548,31.565427519432554,0.04093862604243803,0.2433512891750773,0.20263495898312556,0.21382976161223866,16.047989039541083,0.15799999237060725,-0.2339619607839225,-0.1884505033493049,-0.615075262352212,0.23817425565360217,-0.40176288285075934,0.02486187615214952,-0.301999568939209,74.2013564667661,47.475630063526744,0.21331237950145363,5,-0.012499570846557617,0.1555006504058838,0.17725062370300293,-0.03399944305419744,-0.048999786376953125,0,-0.0067425958415261444,2.565228208025376,8.204000473022461,1.8020941212116697,8.092000007629395,-3.028193986447007,7.992000102996826,-0.0067425958415261444
5509,2021-05-18,8.128000259399414,8.234000205993652,8.088000297546388,8.220000267028809,21337524.0,-0.0035551465094957324,1.4333341280626586,1.7358344579397211,35.4809355715001,31.20585478204331,0.06449212077929545,0.2516213893885446,0.2446307583938072,0.24963740855692151,17.22785451983178,0.14599990844726385,-0.22970156076639014,-0.19609982967376638,-0.6213051519852044,0.22910549263767255,-0.4087024908294854,0.01650283148195264,-0.2648602390289305,67.07621543663397,36.90053213410434,0.21260266115571938,5,0.016499757766723633,0.18449997901916504,0.22374987602233887,-0.005000114440916192,-0.1570000648498544,1,-0.005905552923408219,1.0127318119142288,8.156999588012695,2.565228208025376,8.204000473022461,1.8020941212116697,8.092000007629395,-0.005905552923408219
5510,2021-05-19,7.966000080108643,8.090000152587889,7.936999797821045,8.074000358581543,26673346.0,-0.01993112378452877,1.1857214382785102,1.1739159730068727,33.88212358854604,31.174097085278238,0.19652299884989155,0.3927233630363407,0.4112107264459226,0.4141400630202341,19.1509877680214,0.19100046157836914,-0.24020604550485203,-0.33204998970031774,-0.7785392075394384,0.11443922813880292,-0.5552945986198772,-0.1088053807807583,-0.09488285846710198,27.272737923544387,-5.729020131583038,0.22324460891956016,5,0.13199973106384277,0.3465001583099365,0.42975008487701416,0.1570000648498553,0.06800031661987482,2,0.031006805793853065,1.4333341280626586,8.128000259399414,1.0127318119142288,8.156999588012695,2.565228208025376,8.204000473022461,0.031006805793853065
5511,2021-05-20,8.074000358581543,8.092000007629395,7.995999813079834,8.003999710083008,24103839.0,0.013557654705851796,-1.2325511765619108,-0.6481524815336457,41.89756520583285,32.0447792403419,0.065114074394657,0.24664823142554226,0.3085271125067397,0.30610225499371424,20.397357514347895,0.12599992752075195,-0.2356845581925775,-0.1918497085571289,-0.6022482651841568,0.21854884806989983,-0.3970489868706437,0.013349569756385904,-0.1950654796943665,42.15398158676595,5.685603723703743,0.20519927831351423,5,0.014999628067016602,0.23849987983703613,0.3349999189376831,0.0489997863769549,-0.06500053405761719,3,0.0006192858829394687,1.1857214382785102,7.966000080108643,1.4333341280626586,8.128000259399414,1.0127318119142288,8.156999588012695,0.0006192858829394687
5512,2021-05-21,8.187999725341799,8.225000381469728,8.100000381469728,8.11400032043457,25869196.0,0.014119316534224602,-1.4509976251473449,1.0571245623356884,43.092088494173396,32.65266682681197,-0.06864547933912668,0.0944081935362231,0.19766804882093858,0.19154630369776804,21.11304591570024,0.15100002288818537,-0.2358617247084389,-0.05050034523010005,-0.39722244681244945,0.29622175635225023,-0.22386139602127564,0.12286070556107553,-0.3014035423538992,77.23067894215659,38.35424647673153,0.17336105079117495,5,-0.12949967384338557,0.12450051307678045,0.2672504186630231,-0.06499958038330078,-0.21399974822998225,4,-0.01636539191729569,-1.2325511765619108,8.074000358581543,1.1857214382785102,7.966000080108643,1.4333341280626586,8.128000259399414,-0.01636539191729569
5513,2021-05-24,8.159000396728517,8.22700023651123,8.159000396728517,8.189999580383299,11424688.0,-0.0035416865640003348,-3.3872019689282453,-0.4189112560248923,47.85388119900129,34.2544661115781,-0.06445220590460643,0.09014642386515881,0.22595704081354917,0.22091650469811874,22.121879679245136,0.06799983978271307,-0.229590587287829,-0.05544967651366939,-0.3472956006758974,0.2363962476485595,-0.20137263859478338,0.0904732855674446,-0.2648961357219095,74.7475736728458,30.384431347736204,0.1459229620811144,5,-0.10050034523010432,0.1534998416900617,0.3034998178482038,-0.03600025177001953,-0.12100028991699574,0,-0.00478005996728148,-1.4509976251473449,8.187999725341799,-1.2325511765619108,8.074000358581543,1.1857214382785102,7.966000080108643,-0.00478005996728148
5514,2021-05-25,8.166999816894531,8.232000350952147,8.161999702453612,8.185999870300293,17487057.0,0.0009804412032166088,-3.8275839389648465,0.6129210890632912,44.01961205969636,37.197623447865205,-0.06292149887742227,0.05462554901249206,0.21961448798121985,0.21333823832691756,23.770470210015638,0.07299995422362926,-0.2236698946543232,-0.028200244903564098,-0.2733541129970458,0.21695362318991762,-0.15077717895030496,0.09437668914317676,-0.2655376394295885,77.9659619727125,30.716929823848588,0.12257693404674093,5,-0.10849976539611816,0.14550042152404785,0.29550039768218994,-0.04399967193603338,-0.33500003814697266,1,-0.007224196961133744,-3.3872019689282453,8.159000396728517,-1.4509976251473449,8.187999725341799,-1.2325511765619108,8.074000358581543,-0.007224196961133744
5515,2021-05-26,8.159000396728517,8.229999542236326,8.152000427246094,8.201999664306639,11821171.0,-0.000979480879804373,-1.7368491500467855,2.2631129849920333,44.632209209511046,39.57558038951855,-0.03211959213312099,0.04201801194241028,0.23159760025613707,0.21882652166570438,25.13023433170903,0.0779991149902326,-0.22625573698029378,-0.021749687194821732,-0.23632568691954248,0.1928263125298999,-0.129037687057183,0.08553831266753953,-0.2503274611344066,69.06788650493431,19.21385129141843,0.10728799986236073,5,-0.05950045585632502,0.1534998416900617,0.3034998178482038,-0.03600025177001953,-0.310000419616701,2,-0.023042063125078394,-3.8275839389648465,8.166999816894531,-3.3872019689282453,8.159000396728517,-1.4509976251473449,8.187999725341799,-0.023042063125078394
5516,2021-05-27,8.147000312805176,8.192999839782715,8.116999626159668,8.14900016784668,23838055.0,-0.0014707786909966547,-1.4515712242166952,0.046509048970905194,44.051158991786295,40.90328810082142,-0.012848398779160775,0.041081443683655294,0.24568650269856995,0.22921014768102133,26.09232340338711,0.07600021362304688,-0.20453820159170988,-0.024199771881104226,-0.22592441538377628,0.17752487162156783,-0.12506209363244025,0.0766625498702318,-0.2312608342444804,35.606016819350536,-13.232991490159712,0.10086232175133607,5,-0.0475003719329834,0.16549992561340332,0.3142498731613159,-0.02400016784667791,-0.29600048065185547,3,-0.013870125412791423,-1.7368491500467855,8.159000396728517,-3.8275839389648465,8.166999816894531,-3.3872019689282453,8.159000396728517,-0.013870125412791423
5517,2021-05-28,8.142999649047853,8.170000076293945,8.10200023651123,8.131999969482424,14230337.0,-0.0004910597279632611,1.0922855717598492,-5.500238435860753,43.546768592432315,42.050704768053286,-0.020574282262636245,0.03722449918244486,0.25422265271579825,0.22302823074087108,26.690459940318757,0.06799983978271484,-0.1567207484911144,-0.02200040817260529,-0.21889190755355692,0.17489109120834634,-0.12044615786308022,0.07644534151786964,-0.22033495837990547,31.537981880205734,-15.832390743972354,0.09844574969047581,5,-0.057499647140504706,0.16950058937072576,0.32075011730193914,-0.017499923706056464,-0.2369995117187509,4,-0.016455830811634153,-1.4515712242166952,8.147000312805176,-1.7368491500467855,8.159000396728517,-3.8275839389648465,8.166999816894531,-0.016455830811634153
5518,2021-05-31,8.055999755859375,8.140000343322754,8.055999755859375,8.138999938964844,14911285.0,-0.010684010430806135,-1.024106075926096,-7.545691000520201,49.55154817181975,43.61410616808881,0.05653766780688052,0.1060331273146744,0.3479999001999978,0.301663265727079,27.403946405647616,0.08699989318847834,-0.12144879020089405,-0.09400029182434011,-0.27466564063795573,0.0866650569892764,-0.18433296623114792,-0.0036676174175322984,-0.1265483573263193,0.0,-50.165047013833025,0.09033267440680817,5,0.02850031852722168,0.2505004405975342,0.42775046825408936,0.08950042724609553,-0.11499977111816406,0,-0.010178721602854823,1.0922855717598492,8.142999649047853,-1.4515712242166952,8.147000312805176,-1.7368491500467855,8.159000396728517,-0.010178721602854823
5519,2021-06-01,8.064000129699707,8.168999671936035,8.060000419616701,8.060000419616701,20475389.0,0.000993095094685481,-53.50357653795883,-0.04818917179885717,54.3478298427646,45.88807352966866,0.04302913178615597,0.09154242367299048,0.3392080152082606,0.28268893403858897,27.693064696131408,0.11299991607666016,-0.1064806363457862,-0.07889990806579661,-0.26145003148864276,0.10365021535704955,-0.1701749697772197,0.012375153645626469,-0.1278977574588458,4.597921645145071,-49.768207734488264,0.09127506171142316,6,0.04999995231628418,0.18849968910217285,0.4197500944137573,0.0815000534057635,0.0,1,-0.0032242091356654567,-1.024106075926096,8.055999755859375,1.0922855717598492,8.142999649047853,-1.4515712242166952,8.147000312805176,-0.0032242091356654567
5520,2021-06-02,7.980999946594237,8.050000190734862,7.972000122070312,8.034999847412111,23903677.0,-0.010292681271144799,-1.1666821198192525,-13.500953743449676,43.1565919366882,46.02796538865259,0.14346799790368703,0.15840652896212593,0.4198555965273796,0.3539614323509168,28.15741461331726,0.09200000762939542,-0.09260960500487414,-0.1465001106262216,-0.3291213653748608,0.036121144122417626,-0.2378107380005412,-0.05518948325190198,-0.03837962011972618,4.072323990765297,-48.89540057154477,0.0913106273743196,6,0.1210002899169913,0.22650027275085538,0.502750277519227,0.16450023651123313,-0.09800004959106356,2,-0.018669360837455184,-53.50357653795883,8.064000129699707,-1.024106075926096,8.055999755859375,1.0922855717598492,8.142999649047853,-0.018669360837455184
5521,2021-06-03,7.892000198364258,8.0,7.870999813079834,7.980000019073486,26201866.0,-0.011151453304790282,1.0156313446458174,1.6296293025801432,30.20300698192011,44.59584522062443,0.22790242575817388,0.22964580765366094,0.5029699944224646,0.4329121334677275,29.625828164701517,0.12900018692016602,-0.08354709697980844,-0.21674985885620046,-0.4153680468718779,-0.01813167084052303,-0.3160589528640383,-0.11744076484836263,0.36999988555908203,7.023534045983647,-41.426285029913764,0.09930909400783865,6,0.1594998836517334,0.2914998531341553,0.6502501964569092,0.2534999847412127,0.031999588012694424,3,-0.005448583397318463,-1.1666821198192525,7.980999946594237,-53.50357653795883,8.064000129699707,-1.024106075926096,8.055999755859375,-0.005448583397318463
5522,2021-06-04,7.931000232696532,7.960000038146973,7.868000030517577,7.907999992370605,17744797.0,0.004941717353270869,1.2716092989303243,-0.2613668998477369,35.51283030979192,43.22461734404562,0.1660781346766358,0.1729725127764068,0.4575782637005501,0.38203982740603504,30.395925970587502,0.09200000762939542,-0.05757238963424882,-0.1608998537063604,-0.35981256357020097,0.03801285615747929,-0.2603562086382807,-0.06144349877444011,0.3231798458099382,20.930324661540205,-23.259855877182304,0.09945635493191994,6,0.11899995803832919,0.21349978446960538,0.5917499065399179,0.2144999504089382,0.13100004196166903,4,-0.010087050585801283,1.0156313446458174,7.892000198364258,-1.1666821198192525,7.980999946594237,-53.50357653795883,8.064000129699707,-0.010087050585801283
5523,2021-06-07,8.003000259399414,8.02299976348877,7.8979997634887695,7.920000076293945,21652884.0,0.009078303440977376,1.0325336889605656,3.60866590649943,42.405823098413975,43.04530745945869,0.07780432525727576,0.08393211655124588,0.3793755734342241,0.29993465377338424,30.992194275666684,0.125,-0.04808069597843456,-0.07534983158111608,-0.2583139961777192,0.10761433301548706,-0.16683191387941676,0.016132250717185492,0.2357326171875016,44.85062780993677,3.4085078212189686,0.09148208229830149,6,0.045999526977537286,0.14149975776672363,0.4955000877380371,0.14249992370605646,0.054999351501464844,0,-0.01212046968964997,1.2716092989303243,7.931000232696532,1.0156313446458174,7.892000198364258,-1.1666821198192525,7.980999946594237,-0.01212046968964997
5524,2021-06-08,8.01200008392334,8.059000015258789,8.0,8.0,19829930.0,0.0011245563204069775,-8.833267106413414,0.14457900542329258,53.432843044106114,44.02315566330259,0.04973584864874958,0.07466494417590575,0.3646333584925969,0.2803642801805424,30.66356489725934,0.05900001525878906,-0.048732193232069676,-0.06375000476837123,-0.24903593348721564,0.12153592395047319,-0.15639296912779344,0.028892959591050982,0.21190347882080296,75.39270414124378,30.82982837240175,0.09264296435942214,6,0.01849985122680664,0.13249993324279785,0.48650026321411133,0.13350009918213068,0.012000083923339844,1,-0.0088617197252151,1.0325336889605656,8.003000259399414,1.2716092989303243,7.931000232696532,1.0156313446458174,7.892000198364258,-0.0088617197252151
5525,2021-06-09,8.012999534606934,8.053000450134277,7.978000164031982,8.015999794006348,14075682.0,0.0001247442178138325,-1.0548304918675289,-0.25001986807597554,44.58249907681259,44.08219345052773,0.028885878524681274,0.07938973539415173,0.35520570421635256,0.273067779313072,30.202644678898373,0.07500028610229492,-0.05560919524488206,-0.06380052566528249,-0.2473177304737444,0.1197166791431794,-0.15555912806951433,0.027958076738948456,0.19666788684814662,75.91597679225887,29.76581505917199,0.09175860240423116,6,0.006000518798828125,0.1315004825592041,0.4640007019042969,0.13250064849853693,-0.08099937438964844,2,0.0063647320672501895,-8.833267106413414,8.01200008392334,1.0325336889605656,8.003000259399414,1.2716092989303243,7.931000232696532,0.0063647320672501895
5526,2021-06-10,7.960999965667725,8.029000282287598,7.921999931335449,8.02400016784668,18577448.0,-0.006489401217937285,1.9314991541089404,20.998251748251747,27.345243839877014,42.28202403357714,0.0578055214490476,0.12761478159679385,0.40038467644961706,0.3185796277341204,29.31211147589935,0.10700035095214844,-0.060787994462016215,-0.10925009250640905,-0.29970315573883965,0.08120297072602245,-0.20447662412262524,-0.014023560890193743,0.23500076014985538,48.69106941351545,6.205016568585933,0.09522653161621572,6,0.05749988555908203,0.18350005149841309,0.5160002708435059,0.18450021743774592,0.04900026321411133,3,-0.00979777276735716,-1.0548304918675289,8.012999534606934,-8.833267106413414,8.01200008392334,1.0325336889605656,8.003000259399414,-0.00979777276735716
5527,2021-06-11,8.022000312805176,8.041999816894531,7.967000007629394,7.991000175476074,16142069.0,0.0076623976134302385,1.1126961100365607,-0.4920640927634517,37.14818658412189,40.90387274605515,-0.024768222381182703,0.05510562419220122,0.33119764724717626,0.25131654553545424,29.018777325944185,0.08099985122680664,-0.0658873053125344,-0.039149737358092906,-0.21983639004986344,0.14153691533367674,-0.12949306370397728,0.05119358898779236,0.1608803852004037,77.01885428945451,37.01857611055928,0.09034332634588489,6,-0.0035004615783691406,0.07599949836730957,0.4519999027252197,0.12349987030029475,-0.4180002212524423,4,-0.012216470033264537,1.9314991541089404,7.960999965667725,-1.0548304918675289,8.012999534606934,-8.833267106413414,8.01200008392334,-0.012216470033264537
5528,2021-06-14,8.10200023651123,8.112000465393066,8.027999877929688,8.050000190734862,16232131.0,0.00997256551814818,1.3333333333333333,1.6774134006030228,44.62812978807922,39.82390607331233,-0.10902155021786442,-0.030805387678112695,0.24564164280949896,0.1673555995402225,28.86619480747705,0.09000015258789062,-0.06826538460232001,0.04360015392303396,-0.13256171725767807,0.21976202510374687,-0.044480781667322944,0.13168108951338997,0.0682852347948284,94.73673643527582,57.07937295150574,0.08808093559035636,6,-0.1119999885559082,-0.013000249862670898,0.29199981689453125,0.04349994659424006,-0.4890003204345703,0,-0.004937047727149091,1.1126961100365607,8.022000312805176,1.9314991541089404,7.960999965667725,-1.0548304918675289,8.012999534606934,-0.004937047727149091
5529,2021-06-15,8.079999923706055,8.163999557495117,8.064999580383299,8.119999885559082,14689045.0,-0.0027154174479078197,-1.82854457023737,-0.7692293584711618,43.618706177617355,39.87525210008225,-0.09444487902123466,-0.013265658287169302,0.2578793790916052,0.1870469910732382,28.46733146015108,0.09899997711181818,-0.07106108620016371,0.023999857902527566,-0.14945660712714748,0.1974563229322035,-0.06272837461231084,0.11072809041736509,-0.21199989318847745,65.28935390435656,30.29963169696734,0.08672823251483781,6,-0.06400012969970703,-0.0214998722076416,0.2915003299713135,0.06550025939941584,-0.26999998092651367,1,-0.0027228110164492225,1.3333333333333333,8.10200023651123,1.1126961100365607,8.022000312805176,1.9314991541089404,7.960999965667725,-0.0027228110164492225
5530,2021-06-16,8.213000297546388,8.227999687194824,8.10099983215332,8.109999656677246,23547655.0,0.016460442462396863,-1.0991661280915526,-2.5750184774575464,54.459454060651154,42.57041288660791,-0.21353013139806976,-0.13366571564424312,0.11542899057479339,0.052647321163346916,27.24245222783197,0.14799976348876953,-0.07212125216207887,0.14465022087097346,-0.03681316384185784,0.32611360558380387,0.053918528514557806,0.2353819132273891,-0.33908027648926087,95.09823476613202,57.700228703383814,0.09073169235641539,6,-0.16500043869018732,-0.1545002460479754,0.12299990653991522,-0.06750011444091797,-0.2560005187988299,2,-0.023012312535307222,-1.82854457023737,8.079999923706055,1.3333333333333333,8.10200023651123,1.1126961100365607,8.022000312805176,-0.023012312535307222
5531,2021-06-17,8.079000473022461,8.161999702453612,8.01200008392334,8.140000343322754,28123787.0,-0.016315575267172422,1.8571739979473647,-0.5922280656271888,46.321885951498444,43.77141906901976,-0.05611594811803755,0.0007672488681169654,0.23613142057861225,0.1834165832782375,26.176898679772638,0.20100021362304865,-0.08222496941956514,0.010400390624999645,-0.17110954249964294,0.19191032374964312,-0.08035457593732254,0.10115535718732094,-0.19091726531982545,42.91210839015213,4.575687223672091,0.09075496656232164,6,-0.016000747680664062,-0.02050042152404785,0.21799969673156738,0.06649971008300959,-0.029000282287599433,3,-0.01819535885609136,-1.0991661280915526,8.213000297546388,-1.82854457023737,8.079999923706055,1.3333333333333333,8.10200023651123,-0.01819535885609136
5532,2021-06-18,8.053999900817871,8.123000144958496,7.982999801635742,8.029999732971191,44519678.0,-0.003094513026465573,-1.3728865612776,-0.39344621109078687,49.876246680436715,44.60146613368894,-0.01322364286161104,0.01603635528947045,0.2491074926282586,0.20754718641244274,26.150463197579533,0.1400003433227539,-0.07542656527069624,-0.007900190353392844,-0.18052811885990394,0.16472773815311825,-0.09421415460664839,0.0784137738998627,-0.15232003393554816,28.979645855796594,-13.619236465990259,0.08631396425325577,6,0.020999908447265625,0.01100015640258789,0.1745002269744873,0.09150028228759943,0.02700042724609375,4,-0.00546308324781164,1.8571739979473647,8.079000473022461,-1.0991661280915526,8.213000297546388,-1.82854457023737,8.079999923706055,-0.00546308324781164
5533,2021-06-21,8.119999885559082,8.175000190734862,7.999000072479247,8.00100040435791,17217784.0,0.008194684076729297,-1.861787168055769,4.958277040451403,53.23324160001409,44.579288195456485,-0.06803668231252402,-0.055901352173446384,0.17205334310401987,0.1384974458353465,25.974994560567378,0.17600011825561435,-0.04651089247835927,0.06004981994628977,-0.10879951984460767,0.2288991597371881,-0.024374849949159838,0.1444744898417385,-0.20526722586425894,55.91842772118443,8.161029438583554,0.084424669895449,6,-0.04500007629394531,-0.05499982833862305,0.10850024223327637,0.025500297546388495,-0.15799999237060458,0,-0.06354677355649008,-1.3728865612776,8.053999900817871,1.8571739979473647,8.079000473022461,-1.0991661280915526,8.213000297546388,-0.06354677355649008
5534,2021-06-22,8.107999801635742,8.130000114440918,8.015999794006348,8.130000114440918,14541509.0,-0.0014778428685302547,9.363518141228488,-0.1848773841961853,57.98741150023155,46.068722909169715,-0.045803721134834774,-0.05117163158785232,0.17131014071824602,0.1507001341374128,25.828857700033847,0.11400032043457031,-0.02407410413948341,0.05099973678588832,-0.11193263578146073,0.21393210935323737,-0.030466449497787096,0.13246592306956284,-0.18073646084091877,51.020431995204376,-2.16935903140201,0.08146618628367475,6,-0.03299999237060547,-0.05699968338012695,0.12050032615661621,0.03750038146972834,-0.05299949645996094,1,-0.06105080138990859,-1.861787168055769,8.119999885559082,-1.3728865612776,8.053999900817871,1.8571739979473647,8.079000473022461,-0.06105080138990859
5535,2021-06-23,7.97100019454956,8.11400032043457,7.97100019454956,8.069999694824219,17185888.0,-0.016896843911928028,-1.8889060144400167,4.499913303567599,54.68564663479071,49.106545441937904,0.09455525284676636,0.07485939558514954,0.2973224372995391,0.28662874625220613,25.73468660041985,0.14300012588501065,-0.01542238972294463,-0.07659986019134646,-0.23641735928714258,0.08321763890444966,-0.15650860973924363,0.003308889356551603,-0.03170739989873628,0.0,-56.59106379560774,0.07990874954789799,6,0.12649965286254972,0.07899999618530185,0.25749993324279874,0.20749998092651634,0.04400014877319425,2,-0.020198249634984067,9.363518141228488,8.107999801635742,-1.861787168055769,8.119999885559082,-1.3728865612776,8.053999900817871,-0.020198249634984067
5536,2021-06-24,8.034000396728517,8.041000366210938,7.9770002365112305,8.003999710083008,17956719.0,0.007903675905319485,1.9090554423685466,-0.3030387685016312,55.94003182213931,51.194528246162065,0.0480523586079773,0.0031193947831056335,0.22151931137594083,0.2232483279129749,25.45597421110239,0.07000017166137784,-0.016144912653679455,-0.007949662208554642,-0.1608093138157578,0.14490998939864852,-0.08437948801215711,0.06848016359504694,-0.0831593263759336,30.882452625995143,-28.971120330020682,0.07642982580360169,6,0.06549954414367498,0.015999794006344104,0.17124962806701483,0.2324998378753662,-0.2540001869201678,3,-0.009584343313240762,-1.8889060144400167,7.97100019454956,9.363518141228488,8.107999801635742,-1.861787168055769,8.119999885559082,-0.009584343313240762
5537,2021-06-25,8.008999824523926,8.092000007629395,7.9629998207092285,8.090000152587889,14837400.0,-0.003111846025645182,2.0352971535639353,-2.6999491385336993,50.36582685242366,51.83205014220034,0.07936048014360253,0.01851561409246294,0.23064792239024712,0.24209900669330864,24.90985778032974,0.12900018692016602,-0.01059779639430758,-0.026250243186950684,-0.172044436857135,0.11954395048323452,-0.09914734002204284,0.04664685364814147,-0.04707240949765268,21.698077135023585,-38.39870831731997,0.07289709683509246,6,0.08649992942810059,0.041000366210935724,0.19175028800964355,0.27300047874450684,-0.26999998092651367,4,0.0051192866911284884,1.9090554423685466,8.034000396728517,-1.8889060144400167,7.97100019454956,9.363518141228488,8.107999801635742,0.0051192866911284884
5538,2021-06-28,7.973999977111816,8.045999526977539,7.966000080108643,8.015000343322754,14235450.0,-0.004370064699581899,-1.8069902457795848,0.506175310531594,47.75413258542482,52.29154196529005,0.10537540721789185,0.04960029471208571,0.24894517048912768,0.27061913937746596,24.096344332984692,0.07999944686889648,0.009143011795826439,-0.057150101661681774,-0.2050836384217405,0.09078343509837694,-0.13111687004171024,0.016816666718347584,0.2539997100830078,6.586908416018273,-49.44453423586897,0.07396676838002926,6,0.12149977684020996,0.0760002136230451,0.2115001678466797,0.3385002613067627,-0.2800002098083487,0,0.0134186545346473,2.0352971535639353,8.008999824523926,1.9090554423685466,8.034000396728517,-1.8889060144400167,7.97100019454956,0.0134186545346473
5539,2021-06-29,8.038000106811522,8.053999900817871,7.954999923706055,7.989999771118164,14606857.0,0.008026101063883573,1.4750017881410487,-1.17072943803494,51.37516694521458,51.9488433969082,0.03887968936901132,-0.01733641097487748,0.17209119528653183,0.20218609173798896,23.542856592652566,0.0989999771118164,0.021328452796579356,0.008150029182433016,-0.1390230308851521,0.15532308925001814,-0.06543650085136044,0.08173655921622558,0.18475958824157956,52.201242772485145,-1.2606212253416373,0.07358653003379262,6,0.026999950408937323,0.012000083923339844,0.14750003814697443,0.27450013160705744,-0.3350000381469709,1,-0.009455114781429352,-1.8069902457795848,7.973999977111816,2.0352971535639353,8.008999824523926,1.9090554423685466,8.034000396728517,-0.009455114781429352
5540,2021-06-30,7.831999778747559,8.034999847412111,7.8309998512268075,8.010000228881836,36620663.0,-0.025628306211316843,-1.2666627813334785,-3.708316776603491,43.93227041771842,51.683330559821535,0.206910387616432,0.1864903057596834,0.36477109105772065,0.4016643500759347,22.827755032942427,0.20700025558471413,0.01803455695278089,-0.1904002904891975,-0.3611774143179769,-0.01962316666041808,-0.2757888524035863,-0.10501172857480778,0.3800495254516605,0.3831137630464477,-51.46466637898941,0.08538856191438954,6,0.17100024223327637,0.1984999179840088,0.3535003662109375,0.4805004596710205,-0.07999992370605469,2,0.028472999582219494,1.4750017881410487,8.038000106811522,-1.8069902457795848,7.973999977111816,2.0352971535639353,8.008999824523926,0.028472999582219494
5541,2021-07-01,7.848999977111816,7.980000019073486,7.760000228881836,7.9000000953674325,23927718.0,0.0021706076154890397,1.0853064074721073,0.2865167937336305,41.51128543632626,50.753890421587045,0.17193433783040746,0.1750799015085196,0.32692640768056513,0.3816236217592106,21.76437605202542,0.2199997901916504,0.016863582219292184,-0.17125008106231654,-0.3498433786817827,0.007343216557150534,-0.2605467298720505,-0.08195343225258345,0.3401863599090582,26.807170946235136,-20.953762447958947,0.08929664880973345,7,0.11850023269653231,0.14499998092651367,0.35700011253356934,0.4635002613067627,-0.09000015258789062,3,0.021149237698433465,-1.2666627813334785,7.831999778747559,1.4750017881410487,8.038000106811522,-1.8069902457795848,7.973999977111816,0.021149237698433465
5542,2021-07-02,7.85099983215332,7.896999835968018,7.822000026702881,7.831999778747559,13566228.0,0.00025479106221637515,-2.84618770479777,-0.3725492029358076,36.663129667015376,48.91276687347607,0.15434132542372225,0.17579227672916886,0.30312751768123114,0.3760211236004203,20.630122366086777,0.07499980926513672,-0.00481375871427403,-0.1652502059936527,-0.3554656200241606,0.024965208036855202,-0.26035791300890665,-0.07014249897839875,0.30385161621643064,30.95228054923917,-10.417644558834795,0.09510770701525414,7,0.09400033950805664,0.14300012588500977,0.35500025749206543,0.4615004062652588,-0.05299997329711914,4,-0.009043386048003144,1.0853064074721073,7.848999977111816,-1.2666627813334785,7.831999778747559,1.4750017881410487,8.038000106811522,-0.009043386048003144
5543,2021-07-05,7.9060001373291025,7.922999858856201,7.806000232696532,7.85099983215332,10719696.0,0.007005516030013315,1.6292125199575866,2.8947447673543607,41.067790054978246,47.032808935114595,0.07352474467578407,0.11926725797293525,0.2295804173892444,0.3154021543855725,19.94793977754133,0.11699962615966886,-0.00879393952770613,-0.10539989471435529,-0.30188108468037367,0.09108129525166309,-0.20364048969736448,-0.007159299731346103,0.2172632134816146,49.659888218865554,10.848173809575094,0.09824059498300933,7,0.031000137329100674,0.08799982070922763,0.2929999828338614,0.40650010108947665,-0.1180000305175799,0,-0.02112323435755825,-2.84618770479777,7.85099983215332,1.0853064074721073,7.848999977111816,-1.2666627813334785,7.831999778747559,-0.02112323435755825
5544,2021-07-06,7.940999984741211,8.010000228881836,7.879000186920166,7.888000011444093,19416957.0,0.004426998077934785,-2.690161655372506,0.9636305312803123,34.47489205860512,44.78716953776064,0.013795512729039672,0.0829272553306275,0.17889502805683222,0.2748343123765409,19.24522003044781,0.13100004196166992,-0.01471333181698764,-0.0668500423431393,-0.26583527397890094,0.13213518929262236,-0.166342658161021,0.03264257347474153,0.15320231631519476,65.81818434029879,32.716612460127614,0.09949261581788094,7,-0.014999866485595703,0.05299997329711914,0.254500150680542,0.37150025367736816,-0.10799980163574219,1,-0.03110442235390498,1.6292125199575866,7.9060001373291025,-2.84618770479777,7.85099983215332,1.0853064074721073,7.848999977111816,-0.03110442235390498
5545,2021-07-07,8.064000129699707,8.079000473022461,7.939000129699707,7.940999984741211,19635572.0,0.015489251378270064,-1.2047323325999295,2.3207586213101723,49.13292981411656,44.03082487020256,-0.1057455464422663,-0.03800466571911976,0.044667958459360335,0.14697279087077142,18.15384731609079,0.1400003433227539,-0.027209899496167367,0.05360007286071777,-0.14696391876731418,0.25416406448874973,-0.04668192295329732,0.15388206867473375,-0.3039999008178711,95.29770161676075,60.816575600451664,0.1002819958140158,7,-0.1380000114440918,-0.07000017166137695,0.11924982070922852,0.24850010871887207,-0.22000026702880948,2,-0.044766871928187735,-2.690161655372506,7.940999984741211,1.6292125199575866,7.9060001373291025,-2.84618770479777,7.85099983215332,-0.044766871928187735
5546,2021-07-08,7.882999897003174,8.060999870300293,7.7940001487731925,8.060000419616701,33291132.0,-0.02244546500314526,1.983246712077378,-1.439026943206062,41.62586779812209,43.05971830861349,0.05764468195246941,0.14424805206775915,0.21565271338652536,0.32459645918404334,17.06603269496554,0.26999998092651456,-0.04921538784470769,-0.1235001564025886,-0.33102153193432926,0.08402121912915206,-0.22726084416845893,-0.01973946863671827,-0.11661966323852546,31.227946306524174,-3.7859475312429964,0.1037606877658703,7,0.03650045394897461,0.11100006103515625,0.2717503309249878,0.4295003414154053,0.006000041961669922,3,-0.016618044357893713,-1.2047323325999295,8.064000129699707,-2.690161655372506,7.940999984741211,1.6292125199575866,7.9060001373291025,-0.016618044357893713
5547,2021-07-09,7.923999786376952,7.940000057220459,7.855000019073486,7.888000011444093,19163315.0,0.005201051618605845,1.4999894815822505,-0.20338795841560012,40.16064987652993,42.215998007625174,0.0037096672193239755,0.1006923113493956,0.16719616668011472,0.28042413823505274,16.05218730777505,0.08500003814697266,-0.05830594304864345,-0.07760024070739835,-0.2881859687421491,0.13298548732735238,-0.18289310472477371,0.027692623309977016,-0.15136714782714744,45.61385603549658,12.69713903750943,0.10529286401737528,7,-0.004499435424803799,0.07000017166137784,0.1935002803802499,0.38850045204162686,-0.07699966430664062,4,-0.02082281250646889,1.983246712077378,7.882999897003174,-1.2047323325999295,8.064000129699707,-2.690161655372506,7.940999984741211,-0.02082281250646889
5548,2021-07-12,8.062000274658201,8.086000442504883,7.936999797821045,7.947000026702881,16919899.0,0.01741550883412457,-1.2074054189610655,3.1944713034956114,47.950113216784565,41.835436482244056,-0.1346557302302971,-0.04264495263816137,0.02031969181470572,0.1416661038850453,15.235040646879911,0.16200065612793058,-0.07097677142331094,0.062400245666502485,-0.14490484100186762,0.2697053323348726,-0.04125229766768257,0.16605278900068754,-0.28324027941894325,91.78077270403897,58.627843013644934,0.10365254333418508,7,-0.13899993896484197,-0.06800031661987127,0.03524982929229914,0.25049996376037775,-0.2850003242492667,0,-0.03274626727957941,1.4999894815822505,7.923999786376952,1.983246712077378,7.882999897003174,-1.2047323325999295,8.064000129699707,-0.03274626727957941
5549,2021-07-13,8.057999610900879,8.062000274658201,7.980000019073486,8.050999641418457,17341362.0,-0.0004962371149872524,9.932422123333566,0.06086916860511014,54.39834066908418,42.998333176840255,-0.14250580351377273,-0.042559029486611166,0.02005055317695792,0.14494213111746035,14.85782736261676,0.08200025558471502,-0.07649674453899902,0.05949959754943812,-0.1462367244808771,0.26523591957975423,-0.04336856346571949,0.16236775856459573,-0.26694999777099593,90.41068375440301,50.87210689251456,0.10286816101515792,7,-0.13499927520751953,-0.06399965286254883,0.038750290870666504,0.2545006275177002,-0.20299959182739258,1,-0.03350701379087939,-1.2074054189610655,8.062000274658201,1.4999894815822505,7.923999786376952,1.983246712077378,7.882999897003174,-0.03350701379087939
5550,2021-07-14,8.02400016784668,8.072999954223633,7.994999885559082,8.052000045776367,15820075.0,-0.004219340369315039,1.22858310626703,-4.0,49.47915580125856,43.883652106277175,-0.08762126759357969,-0.024711996426501237,0.04662136065177336,0.1799119735325938,14.99033009644785,0.07800006866455078,-0.07774213877812741,0.034950160980224965,-0.14505518746102375,0.21495550942147368,-0.05505251324039939,0.12495283520084932,-0.22115252154179643,78.76705058551305,36.55827534307729,0.09000267422062416,7,-0.0839998722076416,-0.03000020980834961,0.0634998083114624,0.2885000705718994,-0.10200023651123047,2,-0.02380358683273409,9.932422123333566,8.057999610900879,-1.2074054189610655,8.062000274658201,1.4999894815822505,7.923999786376952,-0.02380358683273409
5551,2021-07-15,7.932000160217285,8.041999816894531,7.928999900817871,8.02400016784668,26684861.0,-0.011465603901412158,-1.306108348497971,3.2857288828337876,46.251238521333185,44.94899753453471,0.019434175607426774,0.05872111299661498,0.13067973580584002,0.2739539623884326,14.711009455953361,0.11299991607666016,-0.09056497779197947,-0.049699831008910955,-0.22621122322403941,0.1268115612062175,-0.13795552711647474,0.03855586509865283,-0.1178264020644022,33.33333333333333,-10.996097238880878,0.08825569610756405,7,0.00800013542175293,0.06199979782104492,0.14974987506866455,0.38050007820129395,0.069000244140625,3,-0.011094338851346808,1.22858310626703,8.02400016784668,9.932422123333566,8.057999610900879,-1.2074054189610655,8.062000274658201,-0.011094338851346808
5552,2021-07-16,8.010000228881836,8.041999816894531,7.9099998474121085,7.914999961853027,20403843.0,0.009833593934573726,-1.5142732581901817,-1.0326115125066084,51.68225223667488,46.1283822213899,-0.03759313073389148,-0.02397344565001447,0.045448442808442735,0.19938030217655012,14.282492929340556,0.13199996948242276,-0.07644228401645847,0.03050022125244123,-0.1432928305019896,0.20429327300687117,-0.05639630462477463,0.1173967471296562,-0.1849534033548732,56.81820644811726,7.395918461351322,0.08689652587721514,7,-0.06999993324279785,-0.01600027084350586,0.07149970531463623,0.30250000953674316,-0.17800045013427734,4,-0.015106153116038468,-1.306108348497971,7.932000160217285,1.22858310626703,8.02400016784668,9.932422123333566,8.057999610900879,-0.015106153116038468
5553,2021-07-19,7.6040000915527335,7.85099983215332,7.561999797821045,7.8400001525878915,38354415.0,-0.050686657394238055,1.240315378587376,-2.4842041861165676,34.63174502614157,46.145810328893944,0.35879429210529157,0.3598361835375199,0.4391570623045036,0.6077581332210658,14.994052787962758,0.448000431060791,-0.0698662609949583,-0.34969992637634384,-0.5797645854275535,-0.11963526732513508,-0.4647322559019491,-0.23466759685073946,0.4820003509521493,8.219233048257411,-39.16400104106353,0.1150323295256044,7,0.22000002861023038,0.2909996509552011,0.4542497396469125,0.7085001468658456,0.18400001525878906,0,0.03195686843659118,-1.5142732581901817,8.010000228881836,-1.306108348497971,7.932000160217285,1.22858310626703,8.02400016784668,0.03195686843659118
5554,2021-07-20,7.61299991607666,7.703999996185303,7.543000221252441,7.657000064849853,24015652.0,0.0011835644944198087,1.3333298779918938,0.1864412601428843,40.98766817815403,45.240781258231436,0.33343946578052464,0.3287035932199265,0.4244868388844196,0.6011486108035733,15.773039757102655,0.16099977493286133,-0.058181710433231615,-0.31595010757446307,-0.5801004601752453,-0.051799754973679946,-0.44802528387485374,-0.1838749312740715,0.46252051353454604,13.20749624378087,-38.46358245148727,0.13207517630039145,7,0.20150041580200195,0.27250003814697266,0.42650020122528076,0.699500322341919,0.14800024032592773,1,0.021542103788277922,1.240315378587376,7.6040000915527335,-1.5142732581901817,8.010000228881836,-1.306108348497971,7.932000160217285,0.021542103788277922
5555,2021-07-21,7.809999942779541,7.816999912261963,7.6500000953674325,7.668000221252441,20896257.0,0.025876793494620687,1.1410279531108993,-3.227255486318136,48.602150243596974,46.0159237521731,0.10797523513100238,0.12545556050752005,0.2263097906457432,0.40606407963348445,15.941075145530709,0.20399999618530273,-0.05036502965810641,-0.11090006828308141,-0.3794313729421681,0.1576312363760053,-0.24516572061262565,0.02336558404646194,0.24421967849731452,53.50700158053968,-1.2551127622717786,0.1342656523295435,7,0.004500389099121094,0.0755000114440918,0.22724997997283936,0.5025002956390381,-0.13199996948242188,2,0.005761853600978473,1.3333298779918938,7.61299991607666,1.240315378587376,7.6040000915527335,-1.5142732581901817,8.010000228881836,0.005761853600978473
5556,2021-07-22,7.956999778747559,7.985000133514403,7.823999881744385,7.8400001525878915,18241085.0,0.018822002182460995,-1.1610747705423656,0.8239426451082058,53.44155466160683,47.49157983940387,-0.030646653470061125,-0.02910075854701777,0.07659302740935203,0.2641692188223246,15.693916409237676,0.1750001907348624,-0.035143806186346715,0.03994979858398473,-0.22392141551575584,0.3038210126837262,-0.09198580846588555,0.17188540563385502,0.07677106652831966,82.96591041569914,24.151356189592093,0.13193560704987065,7,-0.14249944686889648,-0.09799957275390714,0.09625017642974854,0.3555004596710205,-0.2779998779296875,3,-0.004398623650284761,1.1410279531108993,7.809999942779541,1.3333298779918938,7.61299991607666,1.240315378587376,7.6040000915527335,-0.004398623650284761
5557,2021-07-23,8.050000190734862,8.050000190734862,7.926000118255615,8.0,19755398.0,0.01168787414518957,3.9599839783328834,0.42735342304963636,54.56273637872321,48.226315746285934,-0.11610386967166964,-0.12529602551225416,-0.02171031825473868,0.17967662163004228,15.788675105771627,0.12400007247924627,-0.042971744199514106,0.13090019226074023,-0.1365910832905719,0.39839146781205326,-0.0028454455149162783,0.26464583003639675,-0.5069999694824201,100.0,38.37394974907963,0.13374563777565637,7,-0.2420001029968244,-0.19099998474121005,0.010749697685243476,0.2625000476837176,-0.3020000457763654,4,-0.0060869298404920835,-1.1610747705423656,7.956999778747559,1.1410279531108993,7.809999942779541,1.3333298779918938,7.61299991607666,-0.0060869298404920835
5558,2021-07-26,8.081000328063965,8.086999893188478,8.001999855041504,8.020000457763674,18141369.0,0.003850948645291119,1.3288000522567778,1.2199927521028517,54.44727530506647,48.231752928061745,-0.16106290255795042,-0.15585997121649608,-0.056247289138710244,0.1539860650037852,15.807809341176466,0.08500003814697443,-0.026658522146775,0.15655031204223668,-0.11970101219102958,0.43280163627550383,0.018424649925602665,0.2946759741588707,-0.5278601074218754,98.89713809878567,36.239829237007044,0.13812566211663357,7,-0.26600027084350497,-0.2220001220703134,-0.011000394821166992,0.23149991035461426,-0.3640003204345712,0,-0.030813084916191502,3.9599839783328834,8.050000190734862,-1.1610747705423656,7.956999778747559,1.1410279531108993,7.809999942779541,-0.030813084916191502
5559,2021-07-27,7.9619998931884775,8.097000122070312,7.916999816894531,8.050000190734862,18188741.0,-0.014725953476603437,-1.0224702245415143,-1.4426308959867407,46.75158813946229,47.92868985452883,-0.06382385582599959,-0.04516062662254772,0.0586954729532847,0.27717898495890925,15.912928161252443,0.18000030517578125,-0.013739134985619295,0.04134988784790128,-0.23037863019183558,0.31307840588763813,-0.09451437117196715,0.1772141468677697,-0.387505285644532,69.79860831830119,10.804533843452397,0.1358642590198686,7,-0.1419997215271005,-0.12549972534179776,0.1080000400543204,0.35050034523010165,-0.15799999237060636,1,-0.021853779039335608,1.3288000522567778,8.081000328063965,3.9599839783328834,8.050000190734862,-1.1610747705423656,7.956999778747559,-0.021853779039335608
5560,2021-07-28,8.055000305175781,8.076999664306639,7.954999923706055,7.954999923706055,16606025.0,0.011680534191775838,-1.4399855042056522,-1.1363641289623752,55.80297575630241,48.98999399174763,-0.16982317772068978,-0.12711505173457116,-0.0321430503296245,0.18558535362806694,15.090821260812465,0.12199974060058416,-0.018262839021148558,0.12320027351379359,-0.15149669612166328,0.39789724314925135,-0.014148211303934843,0.260548758331522,-0.44915536676025347,84.61546523021782,21.19585559266656,0.13734848481772885,7,-0.2350001335144043,-0.2265000343322754,0.007999658584594727,0.25749993324279785,-0.2670001983642587,2,-0.03649908598815099,-1.0224702245415143,7.9619998931884775,1.3288000522567778,8.081000328063965,3.9599839783328834,8.050000190734862,-0.03649908598815099
5561,2021-07-29,8.015000343322754,8.050000190734862,8.001999855041504,8.026000022888184,13411632.0,-0.00496585479051137,-1.594566730243731,-0.10999637605142193,53.072263437872515,49.144439680769594,-0.13053906917716418,-0.07804238285994458,0.006116866182066971,0.22647040354735282,13.7681621619022,0.053000450134277344,-0.03273315019593159,0.07490029335022008,-0.19929370485681908,0.34909429155725924,-0.0621967057532995,0.21199729245373966,-0.3796860938879387,54.444644597973976,-10.7634860480308,0.1370969991035198,7,-0.19500017166137695,-0.19500017166137695,0.05874967575073242,0.2974998950958252,-0.2930002212524423,3,-0.042046207809134706,-1.4399855042056522,8.055000305175781,-1.0224702245415143,7.9619998931884775,1.3288000522567778,8.081000328063965,-0.042046207809134706
5562,2021-07-30,7.78000020980835,7.9559998512268075,7.78000020980835,7.951000213623048,36459390.0,-0.029320040355354626,-1.0584752923067589,15.545907750997133,41.06464521747596,49.85920636869563,0.07644339486804341,0.15954591131195883,0.23293525371544987,0.45920976831686033,12.798550638384548,0.2350001335144043,-0.04580500453108982,-0.15654985904693586,-0.43735967248586505,0.12425995439199333,-0.2969547657664009,-0.01614495232747082,-0.11698480801540434,0.0,-59.29203972831015,0.1404049067194647,7,0.039999961853027344,0.039999961853027344,0.2947498559951782,0.5325000286102295,-0.0650000572204581,4,-0.012982044507292678,-1.594566730243731,8.015000343322754,-1.4399855042056522,8.055000305175781,-1.0224702245415143,7.9619998931884775,-0.012982044507292678
5563,2021-08-02,7.738999843597412,7.855999946594237,7.728000164031982,7.835000038146973,18335365.0,-0.005269969807873198,-1.1694960458735095,0.5614046339647446,40.12385356179377,49.76322696687783,0.15489632721166924,0.19752052388114194,0.2660436342973327,0.49591564439999125,12.159247528593141,0.12799978256225497,-0.050078711893342565,-0.18920021057128888,-0.4834452059014396,0.10504478475886181,-0.3363227082363647,-0.04207771290621398,-0.04994535858782445,2.9809433106458756,-50.21124838569438,0.14712249766507515,8,0.13450026512145996,0.08100032806396484,0.3337501287460327,0.573500394821167,-0.1489996910095206,0,0.001162979912518125,-1.0584752923067589,7.78000020980835,-1.594566730243731,8.015000343322754,-1.4399855042056522,8.055000305175781,0.001162979912518125
5564,2021-08-03,7.693999767303468,7.738999843597412,7.6500000953674325,7.7249999046325675,18443275.0,-0.005814714718100689,2.016939837713738,0.32291744276722084,39.8523976582806,48.79103223517601,0.23757845351112739,0.23512200015425488,0.3022082198204181,0.5374496279487504,12.535265374930821,0.08899974822997958,-0.06979840232695533,-0.22185027599334628,-0.5340212945205147,0.09032074253382216,-0.3779357852569296,-0.06576476672976206,0.4030003547668448,10.304383221122073,-38.01474617980774,0.15608550926358414,8,0.17950034141540439,0.12600040435790927,0.37875020503997714,0.6185004711151114,-0.17599964141845792,1,0.002989373670593043,-1.1694960458735095,7.738999843597412,-1.0584752923067589,7.78000020980835,-1.594566730243731,8.015000343322754,0.002989373670593043
5565,2021-08-04,7.703000068664551,7.736000061035156,7.6599998474121085,7.702000141143799,14217274.0,0.00116978186031802,1.268666064095565,-0.032255583584570854,42.579398067313356,47.58412594692117,0.23669507384567634,0.2083731886446687,0.2845527279731561,0.5261819564286814,13.58757654147066,0.07600021362304776,-0.029383559470974596,-0.19479997158050555,-0.5125988650354962,0.12299892187448602,-0.35369941830800045,-0.03590052485300976,0.38506005287170453,13.249990165235822,-35.43776630501841,0.15889944672749576,8,0.1705000400543213,0.11700010299682617,0.35450005531311035,0.6095001697540283,-0.17299985885620117,2,0.013111752726600923,2.016939837713738,7.693999767303468,-1.1694960458735095,7.738999843597412,-1.0584752923067589,7.78000020980835,0.013111752726600923
5566,2021-08-05,7.751999855041504,7.769999980926514,7.699999809265138,7.709000110626222,11245203.0,0.006361130201242293,-1.2950745346956063,43.00286123032815,41.47952248312804,46.13043551407726,0.17383900756734239,0.15711117495633253,0.22767553938914986,0.4742665824350478,13.550452217855716,0.07000017166137606,0.0011793992215700655,-0.1392501831054691,-0.4636645537559154,0.1851641875449772,-0.3014573684306914,0.022957002219754052,0.32729906597137415,33.33328139024604,-13.73423440593993,0.16220718532522313,8,0.12150025367736816,0.06800031661987305,0.26475000381469727,0.5485002994537371,-0.3769998550415039,3,0.004643995413210256,1.268666064095565,7.703000068664551,2.016939837713738,7.693999767303468,-1.1694960458735095,7.738999843597412,0.004643995413210256
5567,2021-08-06,7.758999824523926,7.796999931335449,7.677000045776367,7.716000080108643,17948560.0,0.0009029888562070987,1.0168055104763964,1.0000000000000207,56.950650208183006,46.40858828109022,0.13546528387737666,0.14452593535095914,0.21284606607026824,0.4655756369095183,13.433751483387462,0.11999988555908203,0.007741059785650428,-0.12400021553039586,-0.45326369092106944,0.20526325986027683,-0.28863195322573176,0.040631522164940925,0.31171311997604256,52.91252809521938,0.8925085647069295,0.1646317376953365,8,0.11450028419494629,0.06100034713745117,0.22175025939941406,0.5060005187988281,-0.2599997520446786,4,-0.004768617513905449,-1.2950745346956063,7.751999855041504,1.268666064095565,7.703000068664551,2.016939837713738,7.693999767303468,-0.004768617513905449
5568,2021-08-09,7.797999858856201,7.847000122070312,7.75,7.760000228881836,14171628.0,0.005026425469041529,-2.344826735725706,0.8837175776528383,58.07858679858726,47.66714368765966,0.05822273983099979,0.08931266634078927,0.1691129799918194,0.4266590164613202,14.44029309301023,0.09700012207031161,-0.0049847318148783515,-0.07180016040801984,-0.39188821010797525,0.24828788929193557,-0.231844185257998,0.08824386444195831,0.26429882866111676,75.12677331358233,17.445521791086755,0.1600440248499778,8,0.06550002098083496,0.02200031280517578,0.17150020599365234,0.46700048446655273,-0.36299991607666016,0,-0.010643717334009262,1.0168055104763964,7.758999824523926,-1.2950745346956063,7.751999855041504,1.268666064095565,7.703000068664551,-0.010643717334009262
5569,2021-08-10,7.7880001068115225,7.831999778747559,7.78000020980835,7.78000020980835,12757116.0,-0.0012823483233744826,-12.000059605412172,0.21052565534374193,48.851785025446986,46.894789162009054,0.04575681229837425,0.08226538527611904,0.17390798160333265,0.43282083713233366,15.501229461937358,0.051999568939208984,-0.028973826491458965,-0.06829993724823069,-0.3775587662293143,0.2409588917328529,-0.22292935173877293,0.08632947724231155,0.2660526088627977,68.44923604169641,9.816967378123394,0.15462941449054185,8,0.06200003623962491,0.032000064849854404,0.17750000953674405,0.47700023651123136,-0.76300001144409,1,-0.02542372258706782,-2.344826735725706,7.797999858856201,1.0168055104763964,7.758999824523926,-1.2950745346956063,7.751999855041504,-0.02542372258706782
5570,2021-08-11,7.833000183105469,7.848000049591064,7.789999961853027,7.809999942779541,18999692.0,0.005778129901999884,1.1886836588723644,2.875067056089012,42.75704865176812,45.74865418577524,-0.03804666296846282,0.02342331538001119,0.12679450236949652,0.3839181209750038,16.66321624002367,0.059999942779541016,-0.056453206504492925,-0.013749861717224476,-0.3128327979289409,0.28533307449449197,-0.1632913298230827,0.13579160638863375,0.2129714801627145,91.22814844972204,34.200268902583005,0.14954146810585803,8,-0.03000020980834872,-0.013000011444091797,0.1269998550415039,0.42600011825561523,-0.8320002555847159,2,-0.04021448357678625,-12.000059605412172,7.7880001068115225,-2.344826735725706,7.797999858856201,1.0168055104763964,7.758999824523926,-0.04021448357678625
5571,2021-08-12,7.8439998626708975,7.864999771118164,7.827000141143799,7.829999923706055,14634109.0,0.0014042741361290911,-2.8000572218778315,0.608686638333122,36.692504549660654,45.2628607782402,-0.08476789621741698,0.005789682838449828,0.11663483017261544,0.367826652289172,17.318773984720554,0.037999629974365234,-0.06165327449757907,0.001649832725523659,-0.29472941993655066,0.298029085387598,-0.1465397936055135,0.14983945905656082,0.19405236923927038,88.82981961325359,35.699376450328984,0.1481896263310373,8,-0.0864999294280997,-0.023999691009520596,0.1160001754760751,0.36100006103515714,-0.884999752044676,3,-0.040030553080049436,1.1886836588723644,7.833000183105469,-12.000059605412172,7.7880001068115225,-2.344826735725706,7.797999858856201,-0.040030553080049436
5572,2021-08-13,7.888999938964844,7.888999938964844,7.839000225067139,7.853000164031982,15781902.0,0.005736878771263054,1.777779249506603,2.5714237057222338,37.817250589691824,45.006571559117766,-0.12592245815136405,-0.051374206772149655,0.07175770516796298,0.31752962104212656,17.791614883998967,0.04999971389770508,-0.0915630714153286,0.052699923515319824,-0.234053487143278,0.33945333417391765,-0.09067678181397909,0.19607662884461874,0.1412912502144703,100.0,50.48345788376841,0.14337670532929897,8,-0.11949992179870605,-0.0689997673034668,0.06775021553039551,0.27100038528442383,-1.0489997863769522,4,-0.06515400468266308,-2.8000572218778315,7.8439998626708975,1.1886836588723644,7.833000183105469,-12.000059605412172,7.7880001068115225,-0.06515400468266308
5573,2021-08-16,7.847000122070312,7.892000198364258,7.828000068664551,7.863999843597412,13004590.0,-0.005323845508869773,-1.327284707351118,-0.47221743910356523,41.91282000380921,45.23550737528761,-0.07486452060539861,0.01029164567280283,0.11107383561924866,0.35367899404649084,16.317940166453756,0.06400012969970703,-0.11705814446711127,-0.0014498949050913978,-0.2665335956441792,0.2636338058339964,-0.13399174527463575,0.13109195546445296,0.1756852452327644,59.82135634640441,12.338697937236482,0.132541850369544,8,-0.07100009918212802,-0.02699995040893466,0.10975003242492765,0.2890000343322763,-0.9479999542236319,0,-0.04434816416177778,1.777779249506603,7.888999938964844,-2.8000572218778315,7.8439998626708975,1.1886836588723644,7.833000183105469,-0.04434816416177778
5574,2021-08-17,7.776999950408935,7.824999809265138,7.755000114440918,7.815999984741211,18141150.0,-0.008920628338528469,1.4561432861791292,2.2941572466409803,29.79649178253179,43.81518445475633,0.009104847418379691,0.09824534415762987,0.17723144529304324,0.4176017920852333,14.857665371972276,0.09200000762939364,-0.10456417584781796,-0.0796500682830823,-0.32335094676640974,0.16405081020024603,-0.20150050752474602,0.042200370958581424,0.23823171145542776,16.05826459225162,-25.62326449741158,0.12185043924166405,8,0.007500171661377841,0.043000221252442294,0.18150019645691007,0.32000017166137784,-0.8369998931884757,1,-0.04397582741548178,-1.327284707351118,7.847000122070312,1.777779249506603,7.888999938964844,-2.8000572218778315,7.8439998626708975,-0.04397582741548178
5575,2021-08-18,7.855000019073486,7.877999782562256,7.671000003814697,7.730000019073486,23591275.0,0.010029583279147491,1.4210567409902624,-3.2051253836089697,38.980698612115496,43.53753735797715,-0.05036276419516561,0.025075035132825718,0.09618373673715297,0.3326388470152324,14.466428124445274,0.2069997787475586,-0.08397336669887334,-0.0039000034332277167,-0.2466163437836002,0.23881633691714477,-0.1252581736084144,0.11745816674195897,0.15292701146093712,83.25785216335002,41.40660513623281,0.12135817017518642,8,-0.07349991798400879,-0.034999847412109375,0.1035001277923584,0.24200010299682617,-0.7760000228881836,2,-0.10566517144374932,1.4561432861791292,7.776999950408935,-1.327284707351118,7.847000122070312,1.777779249506603,7.888999938964844,-0.10566517144374932
5576,2021-08-19,7.921999931335449,7.953000068664551,7.703999996185303,7.798999786376952,29734847.0,0.008529587791123339,1.6918865697185894,0.9840011596679759,62.72398738347183,44.17901926634257,-0.10137261713418955,-0.04709606072136374,0.0285282516861578,0.26017654580359206,15.023609251365988,0.24900007247924805,-0.056041098507140674,0.06484990119934064,-0.175380291368608,0.3050800937672893,-0.055265195084633234,0.18496499748331452,0.07876856049563408,89.00704602830247,40.13262590532044,0.12011509628397411,8,-0.1099998950958252,-0.10199975967407227,0.04500019550323486,0.17500019073486328,-0.9039998054504395,3,-0.11625852206482401,1.4210567409902624,7.855000019073486,1.4561432861791292,7.776999950408935,-1.327284707351118,7.847000122070312,-0.11625852206482401
5577,2021-08-20,8.00100040435791,8.013999938964844,7.901999950408935,7.934000015258789,16318360.0,0.009972289031457082,1.4086159336321038,0.5447179685985617,71.97990564067766,45.723610248797065,-0.15917414608227265,-0.136978662705185,-0.05218984259540349,0.17515957685320593,15.841384350510795,0.11199998855590909,-0.030987177019835777,0.14630036354064924,-0.0865342457145708,0.3791349727958693,0.029883058913038774,0.2627176681682597,-0.3510003089904776,96.21004750299934,39.81483276745406,0.11641730462761013,8,-0.15850043296813965,-0.1810002326965332,-0.034000277519226074,0.09599971771240234,-1.0540003776550293,4,-0.1302337509149658,1.6918865697185894,7.921999931335449,1.4210567409902624,7.855000019073486,1.4561432861791292,7.776999950408935,-0.1302337509149658
5578,2021-08-23,7.831999778747559,8.041999816894531,7.831999778747559,8.020000457763674,21573007.0,-0.02112243682906223,-1.2340348901502836,-2.8059639883282594,59.583324227077476,46.91600349342267,0.01693774389680147,0.01308169747985044,0.11051491486291809,0.3380259839003976,17.097112935966503,0.21000003814697266,-0.010100727714437596,-0.010250234603882191,-0.2173404543177977,0.1968399851100333,-0.11379534446083994,0.09329487525307556,-0.17471968650817793,43.396187614309234,-18.051392196519963,0.1035451098569577,8,0.024500131607055664,-0.01199960708618164,0.1350003480911255,0.2650003433227539,-0.9949998855590811,0,-0.12665981284262762,1.4086159336321038,8.00100040435791,1.6918865697185894,7.921999931335449,1.4210567409902624,7.855000019073486,-0.12665981284262762
5579,2021-08-24,7.7880001068115225,7.886000156402588,7.764999866485597,7.8499999046325675,15857678.0,-0.00561793579915959,-1.2407403319308454,0.3297849675092419,55.629140745886794,48.34623594832475,0.06809872419304863,0.04572153122899625,0.1482868758004381,0.37367322311482365,18.060509241898046,0.1210002899169913,-0.015557793408943255,-0.045549917221070046,-0.2459702271941735,0.1548703927520334,-0.14576007220762133,0.054660237765481234,-0.115331225585936,31.536431791044727,-34.520373103402385,0.10021015498655157,8,0.06849980354309171,0.032000064849854404,0.07149982452392667,0.1634995937347412,-0.9949998855590811,1,-0.11414996491683504,-1.2340348901502836,7.831999778747559,1.4086159336321038,8.00100040435791,1.6918865697185894,7.921999931335449,-0.11414996491683504
5580,2021-08-25,7.761000156402588,7.803999900817871,7.742000102996826,7.803999900817871,12918671.0,-0.0034668656957670407,1.8837286669549884,0.6935465263837937,50.613935739549426,49.89306163609017,0.09366085592672313,0.052245028566952456,0.16432931596024858,0.391567984452724,19.1240310656601,0.06199979782104492,-0.026500271349013005,-0.05784986019134486,-0.23117698018001942,0.1154772597973297,-0.1445134201856817,0.028813699802991977,-0.07355803775024317,16.863961672429628,-51.12905281009121,0.08666355999433716,8,0.09549975395202637,0.11249995231628418,0.08899998664855957,0.17199993133544922,-1.1100001335144043,2,-0.10578534758884506,-1.2407403319308454,7.7880001068115225,-1.2340348901502836,7.831999778747559,1.4086159336321038,8.00100040435791,-0.10578534758884506
5581,2021-08-26,7.677999973297119,7.763000011444093,7.672999858856201,7.739999771118164,16932118.0,-0.010694521509189259,-1.5000033113679507,1.4418643334774943,44.99383177030257,50.69045954504691,0.1683404631189216,0.11457795676640714,0.2395014750831308,0.4638500408268378,20.384434383039828,0.09000015258789151,-0.026040632101415717,-0.1240000247955324,-0.2818715258655473,0.033871476274482504,-0.2029357753305403,-0.045064274260524506,0.3639998435974121,1.355044718026385,-65.71400391125009,0.07893575053500747,8,0.17849993705749512,0.19550013542175293,0.17200016975402832,0.22450017929077148,-0.9489998817443857,3,-0.07801510539138379,1.8837286669549884,7.761000156402588,-1.2407403319308454,7.7880001068115225,-1.2340348901502836,7.831999778747559,-0.07801510539138379
5582,2021-08-27,7.678999900817871,7.723999977111816,7.623000144958496,7.670000076293945,12687676.0,0.0001302328111787432,1.0404011212900615,-0.14515893341947195,42.28275625345958,50.731563572785845,0.15021621126942364,0.11133138987845115,0.23132971240220268,0.45293911860039593,20.591863983021604,0.10099983215332031,-0.02270941693877493,-0.11795008182525635,-0.2849806063991025,0.0490804427485898,-0.20146534411217942,-0.03443481953833327,0.35561991691589334,13.365107328275897,-50.508342984204084,0.08351526228692309,8,0.15350008010864258,0.1810002326965332,0.15775036811828613,0.22350025177001953,-0.9409999847412109,4,-0.08607888832795274,-1.5000033113679507,7.677999973297119,1.8837286669549884,7.761000156402588,-1.2407403319308454,7.7880001068115225,-0.08607888832795274
5583,2021-08-30,7.748000144958496,7.748000144958496,7.681000232696532,7.728000164031982,9164110.0,0.00898557690217916,5.699997615812024,2.2222634311751617,47.590366290980725,52.70866074039128,0.07341652865944592,0.045365933163703964,0.15368385196131218,0.37455203353946054,20.4829935679351,0.069000244140625,-0.013517293980874534,-0.04939985275268555,-0.21582037235346707,0.11702066684809598,-0.13261011255307587,0.03381040704770477,0.2701548858642582,47.52851504212666,-15.114846617527007,0.08321025980039075,8,0.08449983596801758,0.1119999885559082,0.08550000190734863,0.15450000762939453,-0.9549999237060547,0,-0.10338153113959525,1.0404011212900615,7.678999900817871,-1.5000033113679507,7.677999973297119,1.8837286669549884,7.761000156402588,-0.10338153113959525
5584,2021-08-31,7.717000007629394,7.8499999046325675,7.690000057220459,7.747000217437744,29107003.0,-0.004001050174124443,-2.809515159428002,-1.5000119209403682,42.89215428469246,53.14326692623317,0.10617619063199157,0.082402351998625,0.1758867525652592,0.39523510965404807,19.68419411371615,0.1599998474121085,-0.009532540649799692,-0.08155000209808438,-0.24525776456648707,0.0821577603703183,-0.16340388333228617,0.000303879136117402,0.28534882775878945,41.40967497316452,-16.890125985393148,0.08185388123420147,8,0.11549997329712003,0.14300012588501065,0.12000012397766202,0.18550014495849698,-0.9889998435974112,1,-0.11403396573421098,5.699997615812024,7.748000144958496,1.0404011212900615,7.678999900817871,-1.5000033113679507,7.677999973297119,-0.11403396573421098
5585,2021-09-01,7.803999900817871,7.927000045776367,7.730000019073486,7.730000019073486,25850911.0,0.011273797214262693,-4.324333554568945,-2.46664547405222,47.757852567700695,51.480363057814145,0.0124951378239464,0.0035384995855274326,0.08533577157134609,0.30010764263050405,18.616629235396896,0.21000003814697354,-0.005379604190103748,0.0003998994827272284,-0.15700735732850024,0.1578071562939547,-0.0783037289228865,0.07910352788834096,0.18317498695312473,59.53941279994479,4.890718077316244,0.07870362840561372,9,0.028500080108642578,0.04600000381469638,0.024250268936157227,0.09850025177001953,-0.9010000228881827,2,-0.12954890984294798,-2.809515159428002,7.717000007629394,5.699997615812024,7.748000144958496,1.0404011212900615,7.678999900817871,-0.12954890984294798
5586,2021-09-02,7.7880001068115225,7.829999923706055,7.755000114440918,7.78000020980835,13404146.0,-0.0020502042810984777,-1.5861964072840877,0.10810688901918394,44.14833543664535,48.38796636847723,0.008368122862845162,0.02358272692594454,0.0954943474830161,0.3066546692972425,17.770359482466848,0.07499980926513672,0.014166081611279857,-0.01739990711212247,-0.173137163625654,0.13833734940140907,-0.0952685353688878,0.060468721144642856,0.18460779124697346,54.27632094915693,5.142669235905224,0.07786862825676572,9,0.04449987411499112,0.04850006103515625,0.03625011444091886,0.10050010681152433,-0.8689999580383301,3,-0.14599384544549487,-4.324333554568945,7.803999900817871,-2.809515159428002,7.717000007629394,5.699997615812024,7.748000144958496,-0.14599384544549487
5587,2021-09-03,7.722000122070312,7.815000057220459,7.673999786376952,7.7709999084472665,16387952.0,-0.00847457419568931,1.058396853572809,-6.125052154736552,42.95378501819186,46.54023978971215,0.03422955740911515,0.0913523436858128,0.1555717217511985,0.3614766949495847,17.293880416970058,0.14100027084350675,0.01931465441742919,-0.0815499067306531,-0.2404547491933524,0.07735493573204621,-0.1610023279620023,-0.002097485499303886,0.23662346586418437,18.97244524859581,-27.61920191508132,0.07945242123134963,9,0.05299997329712003,0.11049985885620206,0.09800004959106534,0.16550016403198242,-0.9739999771118155,4,-0.12859363051283523,-1.5861964072840877,7.7880001068115225,-4.324333554568945,7.803999900817871,-2.809515159428002,7.717000007629394,-0.12859363051283523
5588,2021-09-06,7.7150001525878915,7.776999950408935,7.7119998931884775,7.741000175476074,12179384.0,-0.0009064969401403333,-3.0624348085234345,0.5306150253016364,46.23788016006447,45.49676639128746,0.025577550267963822,0.09677717660459617,0.1575739514249932,0.35709662965312017,17.19865490969416,0.06500005722045721,-0.0004899018288497814,-0.08439989089965749,-0.24817565941763498,0.07937587761831999,-0.16628777515864623,-0.0025120066406687513,0.2301984976275646,16.205661728674926,-32.833492978233764,0.0818878842589887,9,0.05999994277954013,0.11749982833862216,0.10500001907348544,0.17250013351440252,-0.9500002861022949,0,-0.12663645070486618,1.058396853572809,7.722000122070312,-1.5861964072840877,7.7880001068115225,-4.324333554568945,7.803999900817871,-0.12663645070486618
5589,2021-09-07,7.5900001525878915,7.697000026702881,7.574999809265138,7.697000026702881,23873723.0,-0.016202203179227492,1.2803805788898874,4.115376150827235,34.78762151535547,43.73828703304368,0.13358555716228437,0.21732533137435261,0.2739574269952376,0.47158266890108447,17.393955350368593,0.1400003433227539,-0.03938028360028767,-0.1994998931884755,-0.3882157993257733,-0.010783987051177668,-0.29385784625712486,-0.10514194011982614,0.342310557417286,4.261458307933655,-38.77834404492728,0.09435795306864908,9,0.16099977493286044,0.21849966049194247,0.256749987602233,0.2975001335144025,-0.7600002288818368,1,-0.10500657645753864,-3.0624348085234345,7.7150001525878915,1.058396853572809,7.722000122070312,-1.5861964072840877,7.7880001068115225,-0.10500657645753864
5590,2021-09-08,7.51800012588501,7.605999946594237,7.300000190734862,7.563000202178955,35853266.0,-0.009486169335363281,3.671767506533846,0.42056195548029496,26.940673569911866,41.7323805663336,0.187174494228314,0.2788111409572398,0.34296765092197745,0.5336290819578906,18.17525261557713,0.305999755859375,-0.06252933124150051,-0.2557499170303341,-0.47866067830617176,-0.032839155754496474,-0.36720529766825294,-0.1442945363924153,0.39287193007576526,41.13208395936995,3.745441716287715,0.11145538063791882,9,0.09549999237060547,0.1529998779296875,0.32875001430511475,0.36950016021728427,-0.5780000686645508,2,-0.10508113176707745,1.2803805788898874,7.5900001525878915,-3.0624348085234345,7.7150001525878915,1.058396853572809,7.722000122070312,-0.10508113176707745
5591,2021-09-09,7.53000020980835,7.585999965667725,7.451000213623048,7.48799991607666,22151712.0,0.0015961803301949296,-1.327587978739605,-0.9333382783028864,20.889993321926255,39.35540690727435,0.16983257964072696,0.2551631876430154,0.327507511936064,0.5079557027373038,19.147080984273025,0.13499975204467685,-0.08071050664950263,-0.22804985046386683,-0.4732448922501913,0.01714519132245762,-0.35064737135702906,-0.1054523295707046,0.33200209693435223,44.660209456563,14.10649847595861,0.12259752089316214,9,0.08349990844726562,0.14099979400634766,0.3167499303817749,0.3575000762939444,-0.6110000610351571,3,-0.08326697402504046,3.671767506533846,7.51800012588501,1.2803805788898874,7.5900001525878915,-3.0624348085234345,7.7150001525878915,-0.08326697402504046
5592,2021-09-10,7.375,7.539999961853027,7.348000049591064,7.519999980926514,26682002.0,-0.02058435663872238,1.0756753691622967,-3.452356353810697,21.25787830876979,36.42957490925092,0.3097489177767141,0.3896594497500887,0.4771107406926163,0.6479710551273676,20.517676684586643,0.19199991226196378,-0.09769257882098081,-0.3573500633239748,-0.6482443546815357,-0.06645577196641295,-0.5027972090027557,-0.21190291764519387,0.44204213746207444,15.723238375714068,-12.660460035272951,0.1454471456787808,9,0.23850011825561523,0.29600000381469727,0.4717501401901245,0.5114998817443839,-0.46899986267089755,4,-0.061830488301940045,-1.327587978739605,7.53000020980835,3.671767506533846,7.51800012588501,1.2803805788898874,7.5900001525878915,-0.061830488301940045
5593,2021-09-13,7.499000072479247,7.505000114440918,7.40500020980835,7.420000076293945,22535261.0,0.016813569149728425,1.1977981670605373,-0.5448276315659601,33.48572132343766,35.384415691333714,0.163955409793056,0.2511267279021734,0.3472702092809117,0.5110719185348005,21.883902321749073,0.13000011444091797,-0.10113842238999116,-0.21594998836517387,-0.5193326552075677,0.0874326784772208,-0.36764132178637077,-0.06425865494397698,0.2766787092446501,50.12593550804787,21.22641328051598,0.1516913334211973,9,0.11450004577636808,0.1719999313354501,0.34775006771087735,0.38649988174438565,-0.41800022125243963,0,-0.10014667559170498,1.0756753691622967,7.375,-1.327587978739605,7.53000020980835,3.671767506533846,7.51800012588501,-0.10014667559170498
5594,2021-09-14,7.434999942779541,7.502999782562256,7.421999931335449,7.460000038146973,22572603.0,-0.008534488475947843,-2.1764573886213827,-0.3164569186660666,32.127194129051276,33.64767586481711,0.20534090762042378,0.3037655856165591,0.40343745301888756,0.5630749864811886,22.819535168372052,0.08099985122680664,-0.1045229710888016,-0.2628501176834108,-0.5891914409746661,0.06349120560784449,-0.4260207793290389,-0.09967945603778272,0.3026245516652333,44.11760122668824,13.12990788233958,0.16317066164562774,9,0.13000011444091797,0.23600006103515625,0.4067500829696655,0.4505000114440918,-0.22499990463256836,1,-0.09011433509755584,1.1977981670605373,7.499000072479247,1.0756753691622967,7.375,-1.327587978739605,7.53000020980835,-0.09011433509755584
5595,2021-09-15,7.0250000953674325,7.441999912261963,7.013000011444093,7.423999786376952,81445326.0,-0.0551445663170822,-1.0283690021925542,15.959926758091825,23.648115050500863,31.36987359968994,0.5511816007060188,0.6834357886506233,0.7967134143122747,0.9602324314173121,23.703238830425715,0.4289999008178702,-0.1298376185588772,-0.6313499689102162,-1.066503808370462,-0.19619612944996945,-0.8489268886403396,-0.41377304918009283,0.6776144547805485,2.0942556513113475,-31.293370668747162,0.21757691973012339,9,0.38899993896484286,0.502499818801879,0.8100000619888297,0.8604998588562003,0.14799976348876864,2,-0.027758031176393638,-2.1764573886213827,7.434999942779541,1.1977981670605373,7.499000072479247,1.0756753691622967,7.375,-0.027758031176393638
5596,2021-09-16,7.000999927520753,7.152999877929688,6.977000236511231,7.0999999046325675,57312063.0,-0.0034163939531483,-1.39456338393671,0.2481204355355067,23.13788938062963,29.168107417738582,0.5049015774096031,0.6692098908026098,0.8092010729102457,0.9728766392539905,25.367811152744302,0.17599964141845703,-0.1518804678112904,-0.6093001365661612,-1.1152555129038602,-0.10334476022846228,-0.8622778247350107,-0.35632244839731175,0.6326531687568391,4.262824639026479,-30.34977635695351,0.2529776881688493,9,0.37600016593933017,0.508500099182128,0.8105001449584952,0.88450002670288,0.12599992752075106,3,-0.008713022558464067,-1.0283690021925542,7.0250000953674325,-2.1764573886213827,7.434999942779541,1.1977981670605373,7.499000072479247,-0.008713022558464067
5597,2021-09-17,6.959000110626222,7.0900001525878915,6.959000110626222,7.000999927520753,53979869.0,-0.00599911688749355,-5.238124432334241,0.42424067277404454,18.056682225327364,26.036863202767798,0.4775023232124873,0.6631427452747163,0.8376412248140612,1.0042946504462504,27.668208355554192,0.13100004196166992,-0.19008516542370213,-0.5991999387741078,-1.148498658463141,-0.04990121908507472,-0.8738492986186239,-0.3245505789295917,0.5958546424794067,0.0,-31.616503502440715,0.2746493598445164,9,0.3689999580383292,0.5414998531341544,0.8297499418258658,0.9264998435974112,0.10199975967407138,4,-0.005747946718947516,-1.39456338393671,7.000999927520753,-1.0283690021925542,7.0250000953674325,-2.1764573886213827,7.434999942779541,-0.005747946718947516
5598,2021-09-20,6.8400001525878915,6.948999881744385,6.802000045776367,6.920000076293945,37788112.0,-0.01710015176700741,1.130439590056875,1.904768392370551,16.855635472937436,24.044420309165787,0.5133109173790738,0.7420598518239858,0.9369703081812935,1.1104923230339176,29.743643038527757,0.1570000648498544,-0.23120964029118163,-0.6685999155044549,-1.288422433984807,-0.048777397024103664,-0.9785111747446305,-0.35868865626427926,0.63143495057062,5.420844661904769,-23.925945191599414,0.30991125924017576,9,0.3639998435974112,0.5819997787475577,0.9547499418258658,1.0454998016357413,0.30499982833862216,0,0.009649120360946117,-5.238124432334241,6.959000110626222,-1.39456338393671,7.000999927520753,-1.0283690021925542,7.0250000953674325,0.009649120360946117
5599,2021-09-21,6.89900016784668,6.948999881744385,6.861999988555907,6.890999794006348,27876031.0,0.008625733032544769,-1.6363610091610115,-0.10000476837613062,15.057927426493336,22.724115182119288,0.3866444089659167,0.6461729393495927,0.8587084058427568,1.0412981994218775,31.517578792348154,0.10899972915649325,-0.26961399314876466,-0.5651499032974243,-1.2267088907047352,0.09640908410988569,-0.8959293970010798,-0.23437040959376887,0.46532532613068867,15.156272235331109,-9.942923942699167,0.33077949370365506,9,0.2949998378753662,0.5229997634887695,0.8989999294281006,0.9864997863769531,0.3169999122619629,1,0.026380588339213418,1.130439590056875,6.8400001525878915,-5.238124432334241,6.959000110626222,-1.39456338393671,7.000999927520753,0.026380588339213418
5600,2021-09-22,6.940000057220459,6.985000133514403,6.876999855041504,6.951000213623048,33661419.0,0.005942874094258199,1.7341843971631596,-1.3749552986054274,17.878790177589224,22.38953705497073,0.2850041750634942,0.5697220584068372,0.7996219846633359,0.9889138604098342,33.12882395010157,0.1080002784728995,-0.31558047396557765,-0.48310000896453875,-1.1685576127788266,0.20235759484975002,-0.8258288108716831,-0.14037120705739436,0.3343533650447492,39.316261377530125,17.168023531672507,0.3427288019071444,9,0.23099994659423828,0.48199987411499023,0.8622500896453857,0.9454998970031738,0.3299999237060547,2,0.03890489606633385,-1.6363610091610115,6.89900016784668,1.130439590056875,6.8400001525878915,-5.238124432334241,6.959000110626222,0.03890489606633385
5601,2021-09-23,7.078999996185303,7.1560001373291025,6.960000038146973,7.0,38571353.0,0.020028809483974896,-1.4654112947485018,-7.181715722397444,26.92031343225844,23.01869651313614,0.08415152948515825,0.40427291536162624,0.646743689209476,0.839573439528623,33.90492043595065,0.21600008010864347,-0.340818629407611,-0.31415007114410365,-1.0050363742857478,0.37673623199754136,-0.6595932227149257,0.03129308042671841,0.11977688584169055,78.24855332492787,53.39774740054366,0.3454431515708224,9,0.07450008392333984,0.3429999351501465,0.7217501401901245,0.8064999580383301,0.15700006484985352,3,0.01327869229009071,1.7341843971631596,6.940000057220459,-1.6363610091610115,6.89900016784668,1.130439590056875,6.8400001525878915,0.01327869229009071
5602,2021-09-24,7.01800012588501,7.124000072479247,7.006999969482423,7.124000072479247,24973199.0,-0.008617017987450848,1.2075502253731512,-1.3417715406669573,25.915687151331298,22.177581605124317,0.09966644253025247,0.43554383141942044,0.6903556774924953,0.8897571796501449,34.450033576521776,0.1170001029968244,-0.3569641893580444,-0.34209995269775373,-1.0386281498091972,0.3544282444136888,-0.690364051253475,0.00616414585796754,0.13800001144409269,61.0169560016809,33.6237846548874,0.34826409855572144,9,0.13449978828430176,0.40399980545043945,0.7979999780654907,0.867499828338623,0.2669997215270987,4,0.015531451581834776,-1.4654112947485018,7.078999996185303,1.7341843971631596,6.940000057220459,-1.6363610091610115,6.89900016784668,0.015531451581834776
5603,2021-09-27,6.947000026702881,7.0879998207092285,6.921000003814697,7.065999984741211,25797680.0,-0.01011685635630788,1.0490821595214066,1.1226416791874065,26.920313432258425,21.599039305480666,0.09401790723206904,0.4674231965988902,0.7558729672347066,0.9493226678745348,35.363649693085314,0.16699981689453125,-0.37505468202028425,-0.37305004596710223,-1.0677782997560978,0.3216782078218925,-0.7204141728615996,-0.025685919072604868,0.2090001106262216,28.91156297085631,-1.3494674020987247,0.3473641268944974,9,0.17499995231628418,0.47499990463256836,0.8842500448226929,0.938499927520752,0.28399991989135653,0,0.016409938557538473,1.2075502253731512,7.01800012588501,-1.4654112947485018,7.078999996185303,1.7341843971631596,6.940000057220459,0.016409938557538473
5604,2021-09-28,6.8369998931884775,6.952000141143799,6.818999767303468,6.939000129699707,30269498.0,-0.015834192182465068,1.078126629811189,0.8571451468779102,26.205446472455193,21.883187241253367,0.12323007607981129,0.5355748249512198,0.8587089008608242,1.0504855604330219,37.39275533372259,0.13300037384033114,-0.3884364619601586,-0.4390501737594592,-1.1393693658534936,0.26126901833457516,-0.7892097698064768,-0.08889057771244158,0.2870001792907697,5.341277780686276,-22.572032740510615,0.3501595960470173,9,0.14200019836425692,0.5275001525878897,1.0012501478195182,1.0485000610351554,0.41900014877319247,1,0.04504901163518937,1.0490821595214066,6.947000026702881,1.2075502253731512,7.01800012588501,-1.4654112947485018,7.078999996185303,0.04504901163518937
5605,2021-09-29,6.793000221252441,6.881999969482423,6.75,6.860000133514403,25628542.0,-0.006435523273866317,1.378386737863138,0.6568603618344133,24.812027379517048,22.06920257446308,0.14623824003643726,0.5269673190292758,0.8885345112770029,1.086452053186104,40.24570803741667,0.13199996948242276,-0.42669587309989954,-0.43249986171722377,-1.1181610056024507,0.25316128216800315,-0.7753304336598372,-0.0896692897746103,0.2949995994567871,10.591183918143741,-14.575705018593816,0.3428305719426136,9,0.15999984741210938,0.5454998016357422,1.0452498197555542,1.0924997329711914,0.4589996337890625,2,0.0622699610008568,1.078126629811189,6.8369998931884775,1.0490821595214066,6.947000026702881,1.2075502253731512,7.01800012588501,0.0622699610008568
5606,2021-09-30,6.651000022888184,6.835999965667725,6.651000022888184,6.829999923706055,47571385.0,-0.020903900152983823,-1.0670396121367112,2.67164380929339,25.0344802638718,22.84451346763469,0.26079526537793196,0.6107313301815278,1.0096793858527713,1.2179150803701138,43.34408476029,0.18499994277954102,-0.46669741855224967,-0.5176500558853148,-1.1954372919908423,0.16013718022021273,-0.856543673938079,-0.17875643783255057,0.3761598300933837,0.0,-25.272483028102855,0.33889361805276386,9,0.252500057220459,0.6380000114440918,1.2139999866485596,1.2344999313354492,0.6430001258850089,3,0.09306870484260354,1.378386737863138,6.793000221252441,1.078126629811189,6.8369998931884775,1.0490821595214066,6.947000026702881,0.09306870484260354
5607,2021-10-01,6.7290000915527335,6.77899980545044,6.550000190734862,6.5900001525878915,33277364.0,0.011727570049034242,-1.0913219937466787,-0.7765364021417627,22.57834445783702,23.48037002151242,0.16398328153173036,0.4790868572630673,0.9083022294703333,1.1279361035885431,46.14167291294594,0.22899961471557795,-0.457032000458657,-0.38999998569488614,-1.0421094680426242,0.2621094966528519,-0.7160547268687552,-0.06394524452101713,0.22292779541015673,33.271379912733366,10.682398383070218,0.32605474117386885,10,0.12400007247924894,0.5095000267028817,1.1359999179840097,1.1564998626708993,0.46600008010864435,4,0.07534551383330879,-1.0670396121367112,6.651000022888184,1.378386737863138,6.793000221252441,1.078126629811189,6.8369998931884775,0.07534551383330879
5608,2021-10-04,6.73799991607666,6.783999919891357,6.681000232696532,6.698999881744385,23143357.0,0.0013374683313238656,-1.7466827733095558,0.2805759097645351,24.166038365434105,24.49238234806139,0.15532748807166374,0.41438547887345223,0.8745485310868615,1.10763856236807,49.07478012679487,0.1029996871948251,-0.4444743502702586,-0.33215014934539777,-0.9412289620655434,0.27692866337474786,-0.6366895557054706,-0.027610742985324954,0.13354243164062485,46.76610660039985,25.789124935782773,0.3045394063600728,10,0.11500024795532227,0.5005002021789551,1.1082501411437988,1.1210002899169913,0.3559999465942374,0,0.08118135027433349,-1.0913219937466787,6.7290000915527335,-1.0670396121367112,6.651000022888184,1.378386737863138,6.793000221252441,0.08118135027433349
5609,2021-10-05,6.793000221252441,6.820000171661378,6.73199987411499,6.76200008392334,23609808.0,0.008162704936304888,1.0705943071278485,0.7948746163909572,38.32998571887037,26.76473740820374,0.09354734800066034,0.3126438729941192,0.7987594157778677,1.0420087045287394,51.20390666957844,0.0880002975463876,-0.4207537852487384,-0.23729984760284406,-0.8061302689090741,0.331530573703386,-0.5217150582559587,0.04711536305027053,-0.243000030517579,73.19282905376474,47.7689947830932,0.28441521065311504,10,0.059999942779541016,0.44549989700317383,1.0532498359680176,1.06599998474121,0.3669996261596671,1,0.06447809672837623,-1.7466827733095558,6.73799991607666,-1.0913219937466787,6.7290000915527335,-1.0670396121367112,6.651000022888184,0.06447809672837623
5610,2021-10-06,6.728000164031982,6.760000228881836,6.632999897003174,6.755000114440918,29512779.0,-0.009568681746410235,5.864849539274438,-0.8709622838860518,36.81160368422405,27.863769658422143,0.14003936463686184,0.33247045762871075,0.8387885963466202,1.0984800045616296,52.28233481877198,0.16000032424926758,-0.38342935351002794,-0.2627999067306517,-0.7977425241765275,0.2721427107152241,-0.53027121545359,0.004671401992286661,-0.17259997367859015,62.23780187900676,32.72706794394592,0.2674713087229381,10,0.10899996757507235,0.5104999542236328,1.1182498931884766,1.131000041961669,0.370999813079834,2,0.07847798232116365,1.0705943071278485,6.793000221252441,-1.7466827733095558,6.73799991607666,-1.0913219937466787,6.7290000915527335,0.07847798232116365
5611,2021-10-07,6.902999877929688,6.978000164031982,6.880000114440918,6.9000000953674325,40015209.0,0.026010658387503938,-3.558168934428768,-0.11110326192536601,47.602729240126344,30.273441001621592,-0.06990241953830534,0.11393024727334655,0.6416261879935607,0.9141581061395678,52.799509262419186,0.25,-0.3431251573317633,-0.056450176239012606,-0.5280862384098484,0.41518588593182315,-0.2922682073244305,0.17936785484640527,-0.3423076879501368,82.476567574403,47.199162951350786,0.23581803108541793,10,-0.08399987220764249,0.2870001792907706,0.9382500648498526,0.9335002899169913,0.19600009918212802,3,0.05055772610218923,5.864849539274438,6.728000164031982,1.0705943071278485,6.793000221252441,-1.7466827733095558,6.73799991607666,0.05055772610218923
5612,2021-10-08,6.9190001487731925,6.997000217437744,6.85699987411499,6.956999778747559,29723834.0,0.002317872102918672,1.3728769725011618,-12.667461452869475,53.70891980942625,33.24995282130691,-0.1133417578512006,0.06536742197906786,0.6107681162530492,0.8870138060643002,52.98834742318558,0.1400003433227539,-0.3077593581176279,-0.017649912834168724,-0.4468843294817457,0.4115845038134083,-0.23226712115795767,0.19696729548962022,-0.3416156398315433,78.57142857142833,37.88494812260687,0.21461720832378853,10,-0.14549994468688876,0.26349997520446866,0.9154999256134042,0.9095001220703134,0.23099994659424006,4,0.05419858244496378,-3.558168934428768,6.902999877929688,5.864849539274438,6.728000164031982,1.0705943071278485,6.793000221252441,0.05419858244496378
5613,2021-10-11,6.748000144958496,6.828999996185303,6.701000213623048,6.809999942779541,39767299.0,-0.024714554146239798,1.5599980926495305,1.6315895144997172,43.58538585321032,35.18105719694636,0.029571284866677594,0.1867967818770886,0.7659387150887422,1.046225324174177,53.36497469723622,0.2179999351501447,-0.29985176939988545,-0.15109992027282715,-0.4963844216801361,0.19418458113448178,-0.32374217097648206,0.02154233043082776,-0.1454386935070815,31.593446900823196,-11.813406182075937,0.17264225070365455,10,0.025500059127807617,0.41549992561340243,1.0557498931884766,1.0720000267028809,0.33899974822998136,0,0.06624185197103771,1.3728769725011618,6.9190001487731925,-3.558168934428768,6.902999877929688,5.864849539274438,6.728000164031982,0.06624185197103771
5614,2021-10-12,6.764999866485597,6.771999835968018,6.6500000953674325,6.697999954223633,25009067.0,0.002519223645808699,2.0123448068805745,-1.0806472700983816,42.41109239971947,37.13650886585775,0.001435235402801105,0.12335307104604798,0.7344314677011505,1.017288562526958,53.8154123117201,0.12199974060058505,-0.2848497451198355,-0.10060019493102956,-0.3410606161269678,0.13986022626490868,-0.22083040552899913,0.019630015666940004,-0.13877208907500194,36.2636959563199,-7.344138417646207,0.12023021059796929,10,0.00850033760070712,0.3585002422332755,1.038750171661376,1.0550003051757804,0.30299997329711825,1,0.048632668540792734,1.5599980926495305,6.748000144958496,1.3728769725011618,6.9190001487731925,-3.558168934428768,6.902999877929688,0.048632668540792734
5615,2021-10-13,6.829999923706055,6.8369998931884775,6.703000068664551,6.739999771118164,22418212.0,0.009608286548899114,1.5769174338847254,1.343287618586692,38.46153506211476,38.628403843440296,-0.06455290119342294,0.04531855061611889,0.6550899262029306,0.9407359780906877,52.90881199372286,0.13399982452392667,-0.26690673742336024,-0.02585012912750262,-0.254626514043478,0.2029262557884728,-0.14023832158548988,0.08853806333048464,-0.18152579989383089,51.87313112879808,12.124675465733063,0.11438819245798752,10,-0.05649971961975098,0.2480001449584952,0.9497499465942383,0.9900002479553223,0.21199989318847656,2,0.04831624119945688,2.0123448068805745,6.764999866485597,1.5599980926495305,6.748000144958496,1.3728769725011618,6.9190001487731925,0.04831624119945688
5616,2021-10-14,6.940000057220459,6.966000080108643,6.802999973297119,6.889999866485597,27946449.0,0.016105437004853895,2.1960731148613903,0.5555567329292488,46.5425509429368,41.29109345289583,-0.14443626149933841,-0.07324095815898524,0.5301511779874506,0.8198972863572855,51.55465270203234,0.16300010681152344,-0.23523839657050516,0.08719999790191668,-0.13495935733191544,0.3093593531357488,-0.023879679714998936,0.1982796755188323,-0.28999996185302646,83.57344663823046,44.593813620886614,0.11107967761691591,10,-0.125,0.12800002098083496,0.7022500038146973,0.7585000991821289,0.009999752044678623,3,0.022910651092276524,1.5769174338847254,6.829999923706055,2.0123448068805745,6.764999866485597,1.5599980926495305,6.748000144958496,0.022910651092276524
5617,2021-10-15,6.9190001487731925,6.999000072479247,6.8460001945495605,6.999000072479247,101413521.0,-0.0030259233824383447,2.825000596046994,-1.5999923706346009,48.70130444590902,44.01723412850415,-0.10465625831152359,-0.05838481641851434,0.5354347846248073,0.8298903671518731,50.00926397426962,0.1529998779296866,-0.19578112439073525,0.068200087547301,-0.15062895022021472,0.2870291253148167,-0.041214431336456414,0.17761460643105842,-0.24818004608154087,77.07738425426204,35.30303803668703,0.1094145188837578,10,-0.10300016403198153,0.12599992752075284,0.7232499122619638,0.7795000076293954,0.03299999237060636,4,0.026015294763440666,2.1960731148613903,6.940000057220459,1.5769174338847254,6.829999923706055,2.0123448068805745,6.764999866485597,0.026015294763440666
5618,2021-10-18,6.9060001373291025,6.958000183105469,6.8540000915527335,6.901000022888184,22528112.0,-0.001878885845434608,-1.1010124363012643,-0.06250149011755157,53.51683220677917,45.70466151604957,-0.07299554764071381,-0.04235846975254365,0.5309861168629784,0.8330853532560543,48.04784224668423,0.10400009155273526,-0.14422189645043382,0.05190007686615061,-0.1682299384882393,0.27203009222054053,-0.0581649308110439,0.16196508454334513,-0.20892563705444278,73.35245236410177,25.85548298115698,0.11006500767719482,10,-0.09000015258789151,0.12150001525878817,0.7362499237060538,0.7925000190734854,0.000999927520751065,0,0.035331588935168634,2.825000596046994,6.9190001487731925,2.1960731148613903,6.940000057220459,1.5769174338847254,6.829999923706055,0.035331588935168634
5619,2021-10-19,7.0809998512268075,7.107999801635742,6.921000003814697,6.947000026702881,35433294.0,0.0253402418791997,-1.0107519163227112,26.799351516302874,62.94962378319696,48.608885971491006,-0.22668461185190303,-0.21399579248694867,0.3405338529751729,0.6490709431047934,45.6360081182033,0.20199966430663974,-0.08803105358804242,0.21779980659484988,-0.024114973333830392,0.45971458652353014,0.0968424166305093,0.33875719655919045,-0.35977130517578093,93.33334118251005,39.46742895440504,0.1209573899643402,10,-0.20199990272522061,-0.05449986457824796,0.5612502098083487,0.6175003051757804,-0.035999774932862216,1,0.000847343890373109,-1.1010124363012643,6.9060001373291025,2.825000596046994,6.9190001487731925,2.1960731148613903,6.940000057220459,0.000847343890373109
5620,2021-10-20,7.210000038146973,7.24399995803833,7.053999900817871,7.0970001220703125,37304892.0,0.018217792632464924,1.0994509779126622,0.8432840600957889,75.43221232487414,51.70105075868521,-0.3130427081524454,-0.3391178691499501,0.1958108024921401,0.5130399470156561,43.16750734907762,0.19000005722045898,-0.03020657931869053,0.33329999446868896,0.04723408096139359,0.6193659079759843,0.19026703771504128,0.47633295122233665,-0.45009436653747414,92.2902673315716,30.304874914341177,0.14303295675364752,10,-0.2630000114440918,-0.21399998664855957,0.40799999237060547,0.48850011825561523,-0.06099987030029297,2,-0.019694895646734656,-1.0107519163227112,7.0809998512268075,-1.1010124363012643,6.9060001373291025,2.825000596046994,6.9190001487731925,-0.019694895646734656
5621,2021-10-21,7.172999858856201,7.214000225067139,7.125999927520753,7.168000221252441,21897283.0,-0.005131786282248196,1.0229867417910161,0.044244613424030924,70.98297403040499,53.62039011657174,-0.2611813368469784,-0.31064110984131865,0.21597939471537053,0.5441438569528287,42.063507413726384,0.08800029754638583,-0.0030067082171214565,0.29159982204437274,-0.011067832624170215,0.5942674767129157,0.14026599471010126,0.4429336493786442,-0.355002872875243,82.16076849901637,15.859862160310115,0.15133382733427148,10,-0.2259998321533203,-0.2759997844696045,0.2977501153945923,0.382000207901001,-0.35699987411499023,3,-0.018262936642878924,1.0994509779126622,7.210000038146973,-1.0107519163227112,7.0809998512268075,-1.1010124363012643,6.9060001373291025,-0.018262936642878924
5622,2021-10-22,7.126999855041504,7.198999881744385,7.125,7.182000160217285,18495071.0,-0.006412938062155815,-1.5084699188568842,-11.000858369098712,67.76254995902255,56.3067416838842,-0.2040296539655131,-0.2698940314467313,0.24281554762663404,0.5832975241964258,40.90174531036153,0.07399988174438477,0.033287780037006165,0.24014983177185023,-0.0764778785388982,0.5567775420825987,0.08183597661647557,0.3984636869272249,-0.2578825124136612,69.99996332020612,1.1773072855205555,0.1583138551553744,10,-0.17999982833862305,-0.22999978065490723,0.316250205039978,0.4100003242492676,-0.3379998207092285,4,-0.024835140925555055,1.0229867417910161,7.172999858856201,1.0994509779126622,7.210000038146973,-1.0107519163227112,7.0809998512268075,-0.024835140925555055
5623,2021-10-25,7.060999870300293,7.1479997634887695,7.0329999923706055,7.132999897003174,20833532.0,-0.009260556487106442,1.2549027857640398,1.3090841309474268,62.11571708810282,58.49614442703791,-0.09941618435743305,-0.20544904122670538,0.28984362556702514,0.6408482451795701,39.56897369200697,0.11499977111816406,0.04351797526655776,0.1684498548507687,-0.15672624514486078,0.49362595484639815,0.0058618048529544,0.331037904848583,-0.1468966138231922,43.34361805781098,-23.89656319879861,0.1625880499978146,10,-0.08749985694885254,-0.1639997959136963,0.3532501459121704,0.46700024604797363,-0.3540000915527344,0,-0.015436868879571075,-1.5084699188568842,7.126999855041504,1.0229867417910161,7.172999858856201,1.0994509779126622,7.210000038146973,-0.015436868879571075
5624,2021-10-26,7.144999980926514,7.158999919891357,7.063000202178955,7.065999984741211,26052315.0,0.011896347850045785,-1.2588285453025687,-1.0972217623100102,68.53332519531256,61.837454441837664,-0.1383987671619762,-0.2795227269297271,0.1897131971554593,0.5486578472095962,37.832523518245374,0.09800004959106445,0.047063833942857514,0.23704996109008825,-0.10574492074958997,0.5798448429297665,0.06565252017024914,0.40844740200992735,-0.1913091202620656,53.08057193349589,-14.181318849736783,0.17139744091983922,10,-0.12150001525878906,-0.247999906539917,0.1679999828338623,0.30450010299682617,-0.3899998664855957,1,-0.03330999534107737,1.2549027857640398,7.060999870300293,-1.5084699188568842,7.126999855041504,1.0229867417910161,7.172999858856201,-0.03330999534107737
5625,2021-10-27,7.216000080108643,7.249000072479247,7.13100004196167,7.1630001068115225,33332714.0,0.009937032802192158,-1.0170927630854854,0.6708857703334955,65.32811381318734,63.92473920519883,-0.1663836352880228,-0.3343501963664455,0.10056067527426205,0.4697812150043248,35.6121496149821,0.11800003051757724,0.08149695530668666,0.2869000673294071,-0.07754601899688573,0.6513461536556999,0.10467702416626068,0.4691231104925535,-0.227472127759329,84.72223142046681,18.58412491304881,0.18222304316314641,10,-0.16849994659423828,-0.3164999485015878,0.09199988842010498,0.23350000381469727,-0.6259999275207511,2,-0.023697339511687288,-1.2588285453025687,7.144999980926514,1.2549027857640398,7.060999870300293,-1.5084699188568842,7.126999855041504,-0.023697339511687288
5626,2021-10-28,7.269999980926514,7.293000221252441,7.199999809265138,7.210000038146973,24714303.0,0.0074833564604197544,-1.3249986589022367,1.1320749624377897,66.5722297967837,65.91039757751824,-0.18846992639076454,-0.3579507586369779,0.02650163380460313,0.40896910868406344,32.99504041117329,0.0930004119873038,0.12114317810639719,0.309949970245361,-0.06014664537247949,0.6800465858632014,0.12490166243644119,0.49499827805428076,-0.24500593175900942,91.15376150827129,25.490047797984914,0.18504830780892018,10,-0.19649982452392578,-0.34849977493286133,0.02649998664855957,0.17950010299682617,-0.7439999580383301,3,-0.01664371573552792,-1.0170927630854854,7.216000080108643,-1.2588285453025687,7.144999980926514,1.2549027857640398,7.060999870300293,-0.01664371573552792
5627,2021-10-29,7.236000061035156,7.271999835968018,7.1690001487731925,7.217999935150146,26755394.0,-0.004676742775867826,1.2888901840068439,0.30000238418807956,76.46420566267446,68.46010573928439,-0.11708777969698048,-0.2993689594721989,0.03708694396168433,0.4349159547269421,29.981219471263344,0.1029996871948251,0.1634735015482791,0.250600051879883,-0.12230506232318561,0.6235051660829516,0.06414749477834913,0.43705260898141685,-0.16812502433406173,78.07688075413564,7.768759895690607,0.18645255710153422,10,-0.12899994850158691,-0.3144998550415039,0.05174994468688965,0.2135000228881836,-0.5130000114440918,4,-0.05804312779868348,-1.3249986589022367,7.269999980926514,-1.0170927630854854,7.216000080108643,-1.2588285453025687,7.144999980926514,-0.05804312779868348
5628,2021-11-01,7.2849998474121085,7.368000030517577,7.2249999046325675,7.267000198364258,21591126.0,0.00677166749082958,-1.8039175354120405,0.999973509231934,77.25366787242157,70.04944397142046,-0.1192088435868186,-0.3217858451510205,-0.029792600047012563,0.3767888987930412,26.99344159966182,0.14300012588500977,0.19130929544441688,0.27224984169006294,-0.1044726935721858,0.6489723769523117,0.08388857405893901,0.4606111093211869,-0.18110478118279882,72.78680989508005,-1.75220127708279,0.18836126763112432,11,-0.08449983596801669,-0.32599973678588867,0.0022500753402718843,0.16450023651123136,-0.4739999771118155,0,-0.06808508215082942,1.2888901840068439,7.236000061035156,-1.3249986589022367,7.269999980926514,-1.0170927630854854,7.216000080108643,-0.06808508215082942
5629,2021-11-02,7.230999946594237,7.295000076293945,7.22100019454956,7.289999961853027,17678920.0,-0.0074124779614173075,1.1449165192393005,-3.2778425347040363,71.26193483662637,69.5860798060596,-0.04659363346645229,-0.24589689728462272,0.006749875655962079,0.42160614368830807,24.165489528406404,0.07399988174438565,0.2190145892230042,0.1963499546051013,-0.177497820966658,0.5701977301768606,0.009426066819221646,0.38327384239098095,-0.07956598679303983,42.194054625018644,-33.75746497037455,0.1869238877858798,11,-0.030499935150145596,-0.2719998359680176,0.041000008583069736,0.21850013732910245,-0.5299997329711896,1,-0.07246579611627302,-1.8039175354120405,7.2849998474121085,1.2888901840068439,7.236000061035156,-1.3249986589022367,7.269999980926514,-0.07246579611627302
5630,2021-11-03,7.25600004196167,7.271999835968018,7.176000118255615,7.230999946594237,18065004.0,0.0034573496822118965,2.368429858537524,-0.42373032036984026,68.41492178312689,69.30074066747314,-0.07194858988022013,-0.24170471092946766,-0.03490665355137157,0.38535190584742196,20.817674121813695,0.09599971771240234,0.24519090198068216,0.19495005607604998,-0.16190544785465377,0.5518055600067537,0.01652230411069855,0.3733778080414014,0.11199998855590731,43.71856527041999,-29.977148626772873,0.17842775196535177,11,-0.055500030517578125,-0.2969999313354501,-0.08424997329711914,0.19350004196166992,-0.5539999008178711,2,-0.06904629611679358,1.1449165192393005,7.230999946594237,-1.8039175354120405,7.2849998474121085,1.2888901840068439,7.236000061035156,-0.06904629611679358
5631,2021-11-04,7.251999855041504,7.318999767303468,7.21999979019165,7.289999961853027,23631812.0,-0.0005512936737916974,1.0625055879518595,-1.5199984741268604,69.79784034178063,69.52688404333514,-0.06209358094000539,-0.22157815068494813,-0.04527704922189546,0.38010003025213024,19.16679879299727,0.0989999771118173,0.24658654145610903,0.1734998703002928,-0.1849425958931077,0.5319423364936933,-0.005721362796407448,0.35272110339699303,0.11216017723083382,41.708419894904516,-30.255843590300437,0.17922123309670024,11,-0.05149984359741211,-0.2929997444152841,-0.10624980926513672,0.17150020599365234,-0.5619997978210449,3,-0.0912851235088481,2.368429858537524,7.25600004196167,1.1449165192393005,7.230999946594237,-1.8039175354120405,7.2849998474121085,-0.0912851235088481
5632,2021-11-05,7.2940001487731925,7.308000087738037,7.1560001373291025,7.210000038146973,26833899.0,0.005791546410813808,1.7142851060749753,-2.2105230136023457,72.29884194389432,70.65834236064532,-0.08707001176302498,-0.24669193889040653,-0.1014884043285571,0.3293971627526213,17.195779516836673,0.15199995040893466,0.2226116362313295,0.19675016403198153,-0.16577130697942888,0.559271635043392,0.015489428526276328,0.37801089953768674,0.0663966852188107,65.09437781716404,-6.4177549331137556,0.18126073550570518,11,-0.07850003242492587,-0.33500003814697266,-0.1977500915527335,0.07999992370605558,-0.690000057220459,4,-0.10529203595014758,1.0625055879518595,7.251999855041504,2.368429858537524,7.25600004196167,1.1449165192393005,7.230999946594237,-0.10529203595014758
5633,2021-11-08,7.195000171661378,7.315000057220459,7.183000087738037,7.2940001487731925,20369387.0,-0.013572796146496646,-1.1463384376817212,-1.17856960394184,57.17885583194209,69.39673465360414,0.036807554124088426,-0.11856572697514967,-0.02036730270227327,0.4179767042395932,14.625739317836517,0.13199996948242188,0.20545915148863791,0.07540018558502304,-0.24963999905499,0.4004403702250361,-0.08711990673498349,0.23792027790502956,0.1572207944641093,23.92645574619334,-42.97374816884404,0.16252009232000666,11,0.05449986457824618,-0.19450020790100186,-0.149250030517579,0.12849998474121005,-0.569000244140625,0,-0.06560112728410472,1.7142851060749753,7.2940001487731925,1.0625055879518595,7.251999855041504,2.368429858537524,7.25600004196167,-0.06560112728410472
5634,2021-11-09,7.0939998626708975,7.192999839782715,7.073999881744385,7.184999942779541,26875875.0,-0.014037568670016931,1.2243008979700973,0.9191929408818372,42.42819437008994,66.85229915992666,0.14506817461605337,0.00879724843926688,0.06221125468713318,0.5080550825397836,11.958518656885381,0.12100028991699308,0.19233194738456572,-0.04205012321472257,-0.32165318749145566,0.23755294106201053,-0.18185165535308911,0.09775140892364398,0.25037227030273446,8.163261334132212,-53.23157867575536,0.13980153213836666,11,0.1270000934600839,-0.09349989891052157,-0.04824972152709872,0.22950029373169034,-0.3969998359680167,1,-0.03989286690852212,-1.1463384376817212,7.195000171661378,1.7142851060749753,7.2940001487731925,1.0625055879518595,7.251999855041504,-0.03989286690852212
5635,2021-11-10,7.1599998474121085,7.206999778747559,7.091000080108643,7.091000080108643,20716462.0,0.009303634905394764,-2.3623214446141407,-0.7582385336484126,49.182389786215104,64.92009471430792,0.07854949673592682,-0.03289911086392383,-0.02462806836985454,0.43359356530353477,9.606046538251622,0.11599969863891602,0.1935879834002403,0.007449865341185635,-0.23220201253309547,0.24710174321546674,-0.11237607359595447,0.12727580427832574,0.16814995048776904,35.10204319951995,-22.688426546140562,0.11982593893714048,11,0.06100010871887296,-0.1594998836517325,-0.11424970626830966,0.1635003089904794,-0.512000083923339,2,-0.0641060954707926,1.2243008979700973,7.0939998626708975,-1.1463384376817212,7.195000171661378,1.7142851060749753,7.2940001487731925,-0.0641060954707926
5636,2021-11-11,7.098999977111816,7.181000232696532,7.0869998931884775,7.170000076293945,18617889.0,-0.008519535139702494,1.021503722389713,-1.02899041484974,48.27161336885867,61.78758445943949,0.12599148904746293,0.04281873230942512,0.014909777876604302,0.4846853550919876,8.046960252377417,0.09400033950805486,0.17817713328524487,-0.06150000095367414,-0.28118060209139095,0.15818060018404267,-0.171340301522533,0.04834029961518471,0.21390082581873138,10.373476001851948,-43.97762616894068,0.10984030056885861,11,0.12199997901916504,-0.08999991416931152,-0.06124985218048096,0.22450017929077148,-0.3530001640319824,3,-0.05592334656261466,-2.3623214446141407,7.1599998474121085,1.2243008979700973,7.0939998626708975,-1.1463384376817212,7.195000171661378,-0.05592334656261466
5637,2021-11-12,7.098999977111816,7.132999897003174,7.057000160217285,7.079999923706055,17390657.0,0.0,-1.3384685358803938,-0.26760601216940455,52.55376912635024,59.04315126543157,0.1167967675089212,0.0600753894069701,-0.0048670443200524716,0.4750758736444176,6.695344684332702,0.07599973678588867,0.16328784443067157,-0.07049999237060511,-0.26138327255764615,0.12038328781643592,-0.16594163246412563,0.024941647722915405,0.19956677054756167,16.279005295112416,-37.83423305607661,0.09544164009352053,11,0.08899998664855957,-0.08999991416931152,-0.09449994564056396,0.21449995040893377,-0.446000099182128,4,-0.05761373731652786,1.021503722389713,7.098999977111816,-2.3623214446141407,7.1599998474121085,1.2243008979700973,7.0939998626708975,-0.05761373731652786
5638,2021-11-15,7.1500000953674325,7.152999877929688,7.0809998512268075,7.118000030517577,14481810.0,0.007184127119319372,2.789511990061436,1.6842092054410411,50.3516252692687,56.71978353572516,0.04987832549874405,0.029821358258137032,-0.07523344971024404,0.41522412755619076,5.213794809942483,0.07200002670288086,0.14213214319737144,-0.031699872016905495,-0.17755077727408963,0.11415103324027864,-0.10462532464549756,0.041225580611686574,0.1292413252965785,62.0001144412096,7.435848016224249,0.07292545262859228,11,0.03799986839294345,-0.14100003242492765,-0.1719999313354501,0.15000009536742898,-0.3150000572204599,0,-0.07636363587861472,-1.3384685358803938,7.098999977111816,1.021503722389713,7.098999977111816,-2.3623214446141407,7.1599998474121085,-0.07636363587861472
5639,2021-11-16,7.0869998931884775,7.1630001068115225,7.085999965667725,7.1630001068115225,15548948.0,-0.00881121697044085,1.0263138081614454,-2.375001862641187,40.82502938684763,53.65423993613859,0.10091645442519326,0.09833584618079616,-0.028701153270183966,0.46789459573709635,4.609861548212938,0.07700014114379794,0.1120065143290443,-0.09500007629394425,-0.24000105764379942,0.05000090505591093,-0.16750056696887228,-0.022499585619016216,0.17446222663979594,19.999872843101695,-29.47937900572295,0.0725004906749277,11,0.10100007057189853,-0.07799983024597257,-0.11849975585937589,0.20900011062621981,-0.2109999656677246,1,-0.06504867681891813,2.789511990061436,7.1500000953674325,-1.3384685358803938,7.098999977111816,1.021503722389713,7.098999977111816,-0.06504867681891813
5640,2021-11-17,7.067999839782715,7.138000011444093,7.067999839782715,7.085999965667725,19438184.0,-0.002680972723595465,-6.77774245675392,0.2368430959192948,34.88024475711667,49.77450709339816,0.10107311992018175,0.11188873578704328,-0.024408189246336143,0.47963879913647745,4.8017330071148985,0.07000017166137784,0.073700470641751,-0.1069001197814945,-0.2598183467929527,0.04601810722996369,-0.1833592332872236,-0.030441006275765403,0.17710532327667927,8.870704141943635,-33.87726738978455,0.0764591135057293,11,0.11800026893615723,-0.03249979019165039,-0.11949968338012695,0.22800016403198242,-0.15199995040893644,2,-0.05249007095212943,1.0263138081614454,7.0869998931884775,2.789511990061436,7.1500000953674325,-1.3384685358803938,7.098999977111816,-0.05249007095212943
5641,2021-11-18,7.041999816894531,7.0939998626708975,7.017000198364258,7.072000026702881,21762558.0,-0.0036785545384199203,1.081075333947664,1.6666666666666667,35.30302964623061,45.66386128254663,0.10521663197829945,0.13446547452746405,-0.014107464359858213,0.4978866756356384,5.13612392760094,0.07699966430663974,0.04400983508487766,-0.12635014057159388,-0.2904263178172046,0.03772603667401686,-0.2083882291943988,-0.044312051948788955,0.1880569459374941,17.123037128001567,-20.282129766413423,0.0820380886228052,11,0.12400031089782715,0.04350018501281738,-0.116249680519104,0.254000186920166,-0.11399984359741211,3,-0.055950023239210056,-6.77774245675392,7.067999839782715,1.0263138081614454,7.0869998931884775,2.789511990061436,7.1500000953674325,-0.055950023239210056
5642,2021-11-19,6.949999809265138,7.050000190734862,6.9000000953674325,7.050000190734862,41558353.0,-0.01306447174404568,1.9999904632932333,3.333322737026087,26.173573899477844,42.218829956717265,0.16012773684239612,0.2240103054663054,0.06579739615947577,0.5814889280156743,5.754095460164321,0.15000009536742986,0.01335893938724908,-0.2095001459121697,-0.3999429634945546,-0.019057328329784795,-0.30472155470336215,-0.11427873712097725,0.2587512971201109,19.01129723271297,-13.34337793175434,0.09522140879119255,11,0.10350012779235751,0.15700030326843173,-0.008499741554261142,0.34600019454955966,0.08599996566772372,4,-0.02935251824228091,1.081075333947664,7.041999816894531,-6.77774245675392,7.067999839782715,1.0263138081614454,7.0869998931884775,-0.02935251824228091
5643,2021-11-22,6.952000141143799,6.977000236511231,6.861999988555907,6.9000000953674325,26708600.0,0.00028781754439677343,1.2549015941283672,-0.5199984741269148,28.571491354324422,40.679196288298876,0.13413907433820071,0.22495905963765495,0.0474782809170371,0.5701390189975228,5.991086985125497,0.11500024795532404,-0.020481700019915117,-0.20204982757568324,-0.40981238243440554,0.005712727283039065,-0.30593110500504395,-0.09816855014632253,0.21970084391931177,29.9003711724331,-1.1597176731457743,0.10388127742936112,11,0.08249974250793457,0.15899991989135653,-0.021500110626220703,0.34399986267089844,0.05800008773803711,0,-0.04300924297232778,1.9999904632932333,6.949999809265138,1.081075333947664,7.041999816894531,-6.77774245675392,7.067999839782715,-0.04300924297232778
5644,2021-11-23,6.9070000648498535,6.9710001945495605,6.860000133514403,6.915999889373778,18965798.0,-0.00647296826529431,-1.1553475366424808,-0.17307339617795603,23.99409604375232,37.880496983580784,0.16743081397031379,0.26479050818782035,0.07736344219856939,0.6048740783810054,6.315138774624591,0.11100006103515714,-0.06502493131318676,-0.23514990806579572,-0.4705240250200964,0.0002242088885049398,-0.35283696654294605,-0.11746284958864539,0.22134278070224855,16.906457544322073,-12.03389167913955,0.11768705847715033,11,0.11350011825561435,0.2070000171661368,0.014750003814697266,0.38899993896484375,0.13899993896484375,1,-0.010424211094088975,1.2549015941283672,6.952000141143799,1.9999904632932333,6.949999809265138,1.081075333947664,7.041999816894531,-0.010424211094088975
5645,2021-11-24,7.045000076293945,7.072999954223633,6.908999919891357,6.940000057220459,29917240.0,0.01997973217727078,1.0372703551997535,-11.666896259405624,37.14289099104967,36.643972274935344,0.012742606565171677,0.11944685326450344,-0.06124200614108588,0.4553433392742736,6.875874546574765,0.1659998893737793,-0.0844781984496068,-0.08859989643096888,-0.3250992988750969,0.14789950601315915,-0.2068495976530329,0.029649804791095136,0.04040793533212472,79.05989611458814,49.597518092856134,0.11824970122206421,11,-0.033499956130982333,0.06900000572204501,-0.09225010871887207,0.25099992752075195,0.15000009536743253,2,-0.02398866528644461,-1.1553475366424808,6.9070000648498535,1.2549015941283672,6.952000141143799,1.9999904632932333,6.949999809265138,-0.02398866528644461
5646,2021-11-25,7.14900016784668,7.244999885559082,7.081999778747559,7.0999999046325675,25693687.0,0.01476225556088906,-2.835273394330721,0.46666908869624507,41.63784289472255,35.43109158253227,-0.09322241728311731,0.006236728561509253,-0.16387781171898563,0.3431902709273551,7.235949252791027,0.19999980926513672,-0.08036016980389071,0.02145018577575719,-0.2063895552136943,0.24928992676520867,-0.09246968471896899,0.13537005627048337,-0.2890000343322763,75.06499232725176,48.039837556278556,0.11391987049472592,11,-0.09650015830993652,-0.035000085830689365,-0.17750012874603271,0.14699983596801758,0.02299976348876953,3,-0.032592009092522134,1.0372703551997535,7.045000076293945,-1.1553475366424808,6.9070000648498535,1.2549015941283672,6.952000141143799,-0.032592009092522134
5647,2021-11-26,6.815999984741211,7.0320000648498535,6.6599998474121085,6.99399995803833,52179793.0,-0.04657996576964274,1.929133414808606,-3.6326330027928226,32.788385455487216,33.479620492112105,0.21837729309758203,0.32270340392805785,0.16799928154430255,0.6653636754570931,8.260484446572056,0.4890003204345712,-0.09643684365405392,-0.29054999351501465,-0.5513418964332413,-0.029758090596788023,-0.42094594497412796,-0.16015404205590134,0.4289999008178711,26.66668840283212,-0.7194314261286472,0.1303959514591133,11,0.13649988174438477,0.19799995422363192,0.10600006580352783,0.48000001907348633,0.3039999008178711,4,0.01643192324041065,-2.835273394330721,7.14900016784668,1.0372703551997535,7.045000076293945,-1.1553475366424808,6.9070000648498535,0.01643192324041065
5648,2021-11-29,6.789000034332275,6.896999835968018,6.7709999084472665,6.869999885559082,33738425.0,-0.003961260338817385,-1.1538430188248798,0.45505541223650053,35.150946453602245,32.849166832862615,0.21096993900735939,0.32742635061378245,0.19737555590674205,0.6790664539812292,8.927721793196804,0.12599992752075106,-0.10937935601934523,-0.2927499532699587,-0.5755002799344702,-0.009999626605447176,-0.434125116602214,-0.15137478993770337,0.45599985122680664,22.05131256551428,-7.4455488653886555,0.14137516333225564,11,0.1634998321533203,0.22499990463256747,0.13300001621246338,0.5069999694824219,0.15999984741210938,0,0.03638234487428149,1.929133414808606,6.815999984741211,-2.835273394330721,7.14900016784668,1.0372703551997535,7.045000076293945,0.03638234487428149
5649,2021-11-30,6.706999778747559,6.789000034332275,6.610000133514403,6.708000183105469,48006013.0,-0.012078399642073578,1.1963163622321924,0.012350693769905044,28.283817911501345,32.11623051668313,0.2608273390294187,0.3880526727235578,0.2789462421261826,0.7472215938731814,9.881636017331521,0.17899990081787198,-0.13020856809810155,-0.3485502004623413,-0.6678208031671424,-0.029279597757540188,-0.5081855018147419,-0.18891489910994075,0.5263001060485841,15.275540647192297,-12.954123688904321,0.1596353013524006,11,0.22050023078918457,0.28200030326843173,0.22825026512145996,0.5890002250671387,0.20200014114379883,1,0.045176749683874196,-1.1538430188248798,6.789000034332275,1.929133414808606,6.815999984741211,-2.835273394330721,7.14900016784668,0.045176749683874196
5650,2021-12-01,6.755000114440918,6.77400016784668,6.682000160217285,6.73799991607666,34288239.0,0.007156752240466524,2.345436260230268,-16.993326978074357,33.30100413412529,31.89378323756032,0.1830036315183774,0.3168386960100378,0.22974349717360276,0.6860575779121714,11.186662368539743,0.09200000762939453,-0.15404602807320344,-0.27549986839294416,-0.6069353766092149,0.05593563982332661,-0.4412176225010791,-0.10978211428480922,0.45336778030395486,22.834651582086344,-7.337534016067693,0.16571775410813536,12,0.1724998950958252,0.23399996757507235,0.20524990558624268,0.5409998893737793,0.1749997138977042,2,0.04307918348538231,1.1963163622321924,6.706999778747559,-1.1538430188248798,6.789000034332275,1.929133414808606,6.815999984741211,0.04307918348538231
5651,2021-12-02,6.5900001525878915,6.744999885559082,6.5900001525878915,6.739999771118164,37002087.0,-0.024426344790178134,-1.066668362091998,-8.823404016604906,28.702964765971046,32.17482666717068,0.3097145687673022,0.45292193498997424,0.38711787565546807,0.8382697302910413,12.387390264070985,0.16499996185302646,-0.17140343921028212,-0.4073998451232903,-0.7758534652175104,-0.03894622502907019,-0.5916266551704004,-0.22317303507618025,0.5944330317077622,0.0,-30.6106014774622,0.1842268100471101,12,0.3274998664855948,0.38899993896484286,0.38349997997283847,0.7059998512268058,0.3410000801086408,3,0.09180576708118937,2.345436260230268,6.755000114440918,1.1963163622321924,6.706999778747559,-1.1538430188248798,6.789000034332275,0.09180576708118937
5652,2021-12-03,6.526000022888184,6.6500000953674325,6.4730000495910645,6.64300012588501,40741429.0,-0.00971170382667974,1.7022899096193445,0.7800026702948815,24.172216930617466,31.6860183978699,0.3433525338114318,0.4811016711876732,0.44455802088102025,0.8877346298203985,14.224341275530305,0.17700004577636808,-0.18689822079610519,-0.43299996852874756,-0.830255265005035,-0.035744672052460125,-0.6316276167668917,-0.2343723202906034,0.6227671795050043,12.5,-13.55592876120484,0.19862764823814377,12,0.33299994468688965,0.3945000171661377,0.4715001583099365,0.7699999809265137,0.3959999084472656,4,0.09898864636555249,-1.066668362091998,6.5900001525878915,2.345436260230268,6.755000114440918,1.1963163622321924,6.706999778747559,0.09898864636555249
5653,2021-12-06,6.7230000495910645,6.75,6.5320000648498535,6.579999923706055,35264375.0,0.03018694851546999,1.2131970111754156,-1.2222222222222223,36.438172372539434,33.068693545512915,0.12343305886322753,0.2602717763738944,0.24544081015229402,0.6836800185385243,15.853204997712636,0.2239999771118164,-0.19846566281604439,-0.21239993572235072,-0.6066925313126621,0.18189265986796066,-0.4095462335175064,-0.01525363792719503,0.3717057805779538,79.11392787083145,50.13182230215241,0.1971462977951556,12,0.1359999179840088,0.19749999046325684,0.2912501096725464,0.5729999542236328,0.23799991607666016,0,0.05905099405616787,1.7022899096193445,6.526000022888184,-1.066668362091998,6.5900001525878915,2.345436260230268,6.755000114440918,0.05905099405616787
5654,2021-12-07,6.810999870300293,6.829999923706055,6.742000102996826,6.757999897003174,29339122.0,0.013089367850678713,-1.0705947031533123,0.37062885762588654,40.89299256121149,33.485371497753114,0.022778989654479886,0.15808851151848202,0.15984889489923226,0.5889220068421093,16.81669798366174,0.10699987411499023,-0.1935459964518973,-0.11025011539459229,-0.5008727249447071,0.28037249415552257,-0.30556142016964927,0.0850611893804647,0.23396949742248907,94.67785431217217,60.543056346694016,0.19531130477505743,12,0.04800009727478027,0.08500003814697266,0.2687501907348633,0.4850001335144043,-0.0039997100830078125,1,0.02026134401291757,1.2131970111754156,6.7230000495910645,1.7022899096193445,6.526000022888184,-1.066668362091998,6.5900001525878915,0.02026134401291757
5655,2021-12-08,6.701000213623048,6.861000061035156,6.701000213623048,6.803999900817871,24065766.0,-0.016150294930543763,-2.1068025888170134,-1.9433913035654675,38.59533739638766,33.14731533127146,0.08811713414241851,0.24447214701827935,0.2724463551580678,0.688309690680458,17.991074462911634,0.1599998474121085,-0.19575731319921097,-0.19729979038238454,-0.582761384379574,0.18816180361480495,-0.39003058738097884,-0.004568993383790243,0.29821160864919705,58.76292714100515,21.547784896452058,0.19273079699859452,12,0.05149984359741122,0.19499969482421786,0.3787498474121085,0.5949997901916495,0.1619997024536124,2,0.031040098438655406,-1.0705947031533123,6.810999870300293,1.2131970111754156,6.7230000495910645,1.7022899096193445,6.526000022888184,0.031040098438655406
5656,2021-12-09,6.702000141143799,6.751999855041504,6.662000179290772,6.739999771118164,22073820.0,0.00014922063705036237,1.903224814071328,0.36892956677129657,41.168107762422416,34.0783955875976,0.019044946204994417,0.2236728329618849,0.2786872027372862,0.6742487017632985,19.257231057785006,0.08999967575073153,-0.19118070281133903,-0.17644987106323207,-0.5592733855995533,0.20637364347308917,-0.3678616283313927,0.014961886204928554,0.25511473931395123,59.020640411947966,18.697192238262645,0.19141175726816084,12,-0.017000198364257812,0.1939997673034668,0.3777499198913574,0.5364999771118164,0.10899972915649414,3,0.0340196482233901,-2.1068025888170134,6.701000213623048,-1.0705947031533123,6.810999870300293,1.2131970111754156,6.7230000495910645,0.0340196482233901
5657,2021-12-10,6.690000057220459,6.755000114440918,6.638000011444093,6.6560001373291025,16148261.0,-0.0017905227798595824,-2.342851887929978,-0.8947434465623237,40.735502503225554,34.69890181533352,0.012619412924551376,0.21445585978831527,0.29542334877472776,0.6715003945032443,20.42367395329921,0.11700010299682528,-0.2076894861725398,-0.16799995899200404,-0.5448673256876733,0.2088674077036652,-0.3564336423398391,0.020433724355831018,0.22838563676795598,48.02431434729109,6.118765968304913,0.18843368334783478,12,-0.023000001907348633,0.20399999618530273,0.38975000381469727,0.5485000610351562,0.12099981307983398,4,0.036023942214464366,1.903224814071328,6.702000141143799,-2.1068025888170134,6.701000213623048,-1.0705947031533123,6.810999870300293,0.036023942214464366
5658,2021-12-13,6.6040000915527335,6.728000164031982,6.581999778747559,6.679999828338622,23444346.0,-0.012855002232011414,-1.4333324061528063,-2.235291642707939,39.587632649997985,35.95488123072204,0.07779878906728843,0.27136665995262277,0.3849675611500478,0.7416071709993046,21.89489943903844,0.14600038528442383,-0.2414746257118452,-0.22669992446899467,-0.5934736027626357,0.14007375382464637,-0.41008676361581475,-0.043313085322174594,0.278754750883893,7.885408797721803,-35.64639165270142,0.18338683914682052,12,0.06299996376037686,0.28999996185302823,0.48325002193451017,0.6345000267028817,0.3989996910095224,0,0.04815260983861491,-2.342851887929978,6.690000057220459,1.903224814071328,6.702000141143799,-2.1068025888170134,6.701000213623048,0.04815260983861491
5659,2021-12-14,6.625999927520753,6.683000087738037,6.5999999046325675,6.6479997634887695,26011130.0,0.0033312894704771168,-1.2432517768655986,0.28947252843777654,34.35399259353436,36.07187994843415,0.04816598328357813,0.22457302062046036,0.36506759109631304,0.7055808206787386,23.529092200126268,0.08300018310546964,-0.23796387075043235,-0.18165009021758927,-0.538410476693417,0.17511029625823848,-0.3600302834555036,-0.0032698969796749466,0.22397453148822866,15.770646686241784,-22.30594917361737,0.17838019323791401,12,0.04100012779235751,0.2330000400543204,0.49900007247924716,0.6125001907348624,0.27900028228759677,1,0.05055841258850102,-1.4333324061528063,6.6040000915527335,-2.342851887929978,6.690000057220459,1.903224814071328,6.702000141143799,0.05055841258850102
5660,2021-12-15,6.697000026702881,6.742000102996826,6.614999771118164,6.633999824523926,25354294.0,0.010715378804523112,-1.5148503632921493,-2.863666905087139,32.695250359544644,36.515467236609,-0.03567862887687756,0.1310736561388488,0.29913114658656603,0.6193397179036495,24.946737012473363,0.1270003318786621,-0.2360168809469707,-0.09210000038146937,-0.42994135868745786,0.24574135792451912,-0.2610206795344636,0.07682067877152488,0.12281647955266717,66.47400277832904,31.709847006931923,0.16892067915299436,12,-0.029999971389770508,0.16199994087219238,0.41374993324279785,0.5415000915527344,-0.032000064849853516,2,0.016425284915007055,-1.2432517768655986,6.625999927520753,-1.4333324061528063,6.6040000915527335,-2.342851887929978,6.690000057220459,0.016425284915007055
5661,2021-12-16,6.6479997634887695,6.769999980926514,6.625999927520753,6.769999980926514,31318737.0,-0.007316748248280325,1.3606524058736706,-1.9365051732881222,41.78081360898432,38.471977978649754,0.025048165803672973,0.15709743674617194,0.34708845175451053,0.653297999045769,25.983387407580672,0.14400005340576083,-0.2200759782446413,-0.12140026092529332,-0.4426933390236796,0.19989281717309293,-0.2820467999744869,0.03924627812390025,0.14407142623362024,35.106337108290106,-0.6539172341439041,0.16064653904919327,12,0.04850029945373535,0.2110002040863037,0.4627501964569092,0.5905003547668457,0.018000125885008877,3,0.0323405776529484,-1.5148503632921493,6.697000026702881,-1.2432517768655986,6.625999927520753,-1.4333324061528063,6.6040000915527335,0.0323405776529484
5662,2021-12-17,6.745999813079834,6.745999813079834,6.5809998512268075,6.583000183105469,54303478.0,0.014741283555587126,1.024544005148672,-1.3360601595447386,48.03292749111329,39.760284102935735,-0.042983230649286774,0.04535603068006644,0.24864689425110864,0.5444254057989593,26.375800537234937,0.16499996185302646,-0.21197944635030463,-0.013200211524963201,-0.3231032141228898,0.2967027910729634,-0.16815171282392694,0.14175128977400053,0.024000167846679688,87.30150720805722,47.749681364211426,0.1549515012989634,12,-0.02499985694885254,0.11300015449523926,0.3690001964569092,0.49250030517578125,-0.03099966049194247,4,0.009635348209531491,1.3606524058736706,6.6479997634887695,-1.5148503632921493,6.697000026702881,-1.2432517768655986,6.625999927520753,0.009635348209531491
5663,2021-12-20,6.652999877929688,6.665999889373778,6.513000011444093,6.638999938964844,28051992.0,-0.01378593799688932,6.650001192094283,0.08588939108049749,47.55435252084438,40.50043520956162,0.04363125044454108,0.12101139751244094,0.3456282358113354,0.6265562859417546,26.67132066472957,0.2329998016357413,-0.18275126859720103,-0.09125013351440359,-0.390662159320601,0.20816189229179383,-0.24095614641750185,0.058455879388694676,0.11700010299682528,54.47466268869414,11.36245407389022,0.1497060129030986,12,0.034000158309935635,0.20600008964538485,0.44550013542175204,0.5370001792907706,0.19900035858154297,0,0.023748684092832484,1.024544005148672,6.745999813079834,1.3606524058736706,6.6479997634887695,-1.5148503632921493,6.697000026702881,0.023748684092832484
5664,2021-12-21,6.835000038146973,6.835000038146973,6.65500020980835,6.691999912261963,24411249.0,0.027356104547821003,1.517477900451161,10.214339237056572,53.231014908287804,42.126621599772754,-0.1504252918952469,-0.07026175098140897,0.16925839206113213,0.4353535708876244,26.510747978980024,0.18200016021728427,-0.13468130139845957,0.09435002803802472,-0.19848177313917592,0.38718182921522537,-0.0520658725505756,0.24076592862662505,-0.3619999885559082,100.0,52.078797268577766,0.14641590058860038,12,-0.16100001335144043,0.023999929428100586,0.2634999752044678,0.3475000858306885,-0.08300018310546875,1,0.024579333354448618,6.650001192094283,6.652999877929688,1.024544005148672,6.745999813079834,1.3606524058736706,6.6479997634887695,0.024579333354448618
5665,2021-12-22,6.875999927520753,6.875999927520753,6.803999900817871,6.8480000495910645,21127217.0,0.005998520723475398,4.142881471389383,0.1958031697972339,62.83661647605305,44.534233679065046,-0.18326298913458494,-0.13130389922695596,0.1323858596637404,0.385152403728914,27.220626162292206,0.07200002670288175,-0.11421386903486841,0.1437999248504651,-0.12040784339285526,0.4080076930937855,0.011696040728804924,0.2759038089721253,-0.39575987815856983,100.0,44.11616899891996,0.13210388412166027,12,-0.18149995803833008,-0.0169999599456796,0.2225000858306876,0.2875001430511457,-0.09499979019165039,2,0.00421760945219396,1.517477900451161,6.835000038146973,6.650001192094283,6.652999877929688,1.024544005148672,6.745999813079834,0.00421760945219396
5666,2021-12-23,6.915999889373778,6.928999900817871,6.861000061035156,6.88700008392334,15919659.0,0.00581733017374364,1.4727291643185976,1.0357118528609708,67.8899074541919,47.551389784727974,-0.21200986531267763,-0.1999038447472561,0.09351697937335945,0.3353079618519397,28.629260367315645,0.06799983978271484,-0.10537980038554728,0.19544990062713552,-0.0039823735773545366,0.3948821748316256,0.09573376352489049,0.29516603772938055,-0.41992944488525286,96.87499641798892,34.03679363128999,0.09971613710224507,12,-0.19499993324279696,-0.056999921798705167,0.19475018978118985,0.20750021934509366,-0.06199979782104492,3,-0.03629264481429573,4.142881471389383,6.875999927520753,1.517477900451161,6.835000038146973,6.650001192094283,6.652999877929688,-0.03629264481429573
5667,2021-12-27,6.927999973297119,6.945000171661378,6.870999813079834,6.886000156402588,12204422.0,0.0017351191606840288,-1.0555511404275857,1.4482792640216173,61.32596597752703,49.966760154453425,-0.20864004680277315,-0.21405780506410643,0.08348773287949207,0.3133214651479186,28.311593141167947,0.07400035858154386,-0.0819954192497434,0.2018499851226805,-0.01444437884802241,0.4181443490933834,0.0937028031373286,0.3099971671080324,-0.4059537614288331,96.06477035663413,33.82773644469926,0.10814718198535166,12,-0.19899988174438388,-0.0690000057220459,0.19775009155273438,0.15000009536743075,-0.07899999618530273,0,-0.03781756422245652,1.4727291643185976,6.915999889373778,4.142881471389383,6.875999927520753,1.517477900451161,6.835000038146973,-0.03781756422245652
5668,2021-12-28,7.035999774932861,7.050000190734862,6.940999984741211,6.946000099182129,18657881.0,0.015588885977484201,-1.1800061988889505,2.1428587647593096,62.162160768919506,53.0565566183851,-0.2781687939725286,-0.3189573249282667,-0.02082653645426724,0.19523916092603955,27.8590114778412,0.12200021743774325,-0.060195376520240984,0.2974997997283939,0.04152826968506318,0.5534713297717246,0.16951403470672854,0.4254855647500593,-0.48011724628112784,96.45559076505228,36.73905593385466,0.12798576502166548,12,-0.2544996738433838,-0.17699980735778809,0.0442502498626709,0.03200030326843262,-0.256999969482421,1,-0.045622460576049795,-1.0555511404275857,6.927999973297119,1.4727291643185976,6.915999889373778,4.142881471389383,6.875999927520753,-0.045622460576049795
5669,2021-12-29,7.010000228881836,7.047999858856201,6.994999885559082,7.039999961853027,13221777.0,-0.0036952170100479353,1.304370361156031,-0.33333156726342167,68.37099649374268,57.02052841107377,-0.21453070804040575,-0.2836360092630219,0.002990785625287984,0.21106232626947552,26.73916581982434,0.05299997329711914,-0.03537482695744831,0.2563502311706545,-0.026252866605940284,0.5389533289472492,0.11504868228235665,0.3976517800589523,-0.40470593402178956,83.73987206823058,22.91531588958815,0.14130154888829738,12,-0.2285001277923584,-0.1510002613067627,0.06274974346160889,0.034999847412109375,-0.3710002899169922,2,-0.02253922784761553,-1.1800061988889505,7.035999774932861,-1.0555511404275857,6.927999973297119,1.4727291643185976,6.915999889373778,-0.02253922784761553
5670,2021-12-30,7.046000003814697,7.066999912261963,7.005000114440918,7.03000020980835,16884455.0,0.0051354884104766185,1.1379384053800747,-0.5333312140382109,69.6347076703333,60.115405529001436,-0.218831084025652,-0.31275195328031913,-0.038976583327754,0.164273672026491,25.602626626012714,0.06199979782104492,0.0019453682582799559,0.2778000116348265,-0.03359382703564151,0.5891938503052945,0.12210309229959204,0.4334969309700609,-0.3962351193671694,89.80586232358748,27.565361083633434,0.15569691933523402,12,-0.2560000419616699,-0.18700003623962402,0.021250128746031827,-0.01849985122680664,-0.614999771118165,3,-0.04172582296537353,1.304370361156031,7.010000228881836,-1.1800061988889505,7.035999774932861,-1.0555511404275857,6.927999973297119,-0.04172582296537353
5671,2022-01-03,7.195000171661378,7.210000038146973,7.054999828338622,7.070000171661378,21783291.0,0.02114677373914442,1.0000061527481594,7.8126005841330395,74.92597958778282,63.10352242863138,-0.31522911992446545,-0.43648172361694204,-0.19114318022686927,0.00506588922372142,24.36632297362037,0.1640000343322754,0.05213412428193909,0.3965501785278329,0.043312211223533126,0.7497881458321327,0.21993119487568347,0.5731691621799824,-0.49516708387611796,95.57526356136663,30.233769579580354,0.17661898365214984,1,-0.3335001468658456,-0.3360002040863046,-0.1322500705719012,-0.16850018501281827,-0.8640003204345703,0,-0.057539961703250375,1.1379384053800747,7.046000003814697,1.304370361156031,7.010000228881836,-1.1800061988889505,7.035999774932861,-0.057539961703250375
5672,2022-01-04,7.171999931335449,7.245999813079834,7.15399980545044,7.23199987411499,27932928.0,-0.003196697675771909,1.0909135243214338,-0.4799995422363281,79.89473441168826,66.6968981942807,-0.25194013809421456,-0.3821988761165658,-0.17015897416965942,0.016902616684303595,22.734677475692642,0.09200000762939364,0.10250893806977412,0.341249942779541,-0.02499294996221746,0.7074928355212995,0.15812849640866222,0.5243713891504198,-0.40074347049954984,75.7377300349733,2.9991955716204615,0.18312144637087915,1,-0.22149991989135742,-0.3125,-0.08874988555908203,-0.17599987983703613,-0.6949996948242179,1,-0.04433907457156139,1.0000061527481594,7.195000171661378,1.1379384053800747,7.046000003814697,1.304370361156031,7.010000228881836,-0.04433907457156139
5673,2022-01-05,7.119999885559082,7.186999797821045,7.077000141143799,7.13100004196167,26496070.0,-0.007250424745428696,-1.2680424534098897,0.18333611488607554,75.20407900121106,69.13834976016106,-0.14162286412607283,-0.3150862576202682,-0.11869307169585497,0.057994055001103106,21.560732310450874,0.1099996566772461,0.14155103027004312,0.2693999052047733,-0.11484530936797555,0.6536451197775222,0.07727729791839888,0.46152251249114773,-0.27278448836415325,49.80081119332807,-28.89856956916391,0.19212260728637426,1,-0.09500002861022949,-0.2604999542236328,-0.1367499828338623,-0.16099977493286222,-0.6879997253417969,2,-0.038061785506052104,1.0909135243214338,7.171999931335449,1.0000061527481594,7.195000171661378,1.1379384053800747,7.046000003814697,-0.038061785506052104
5674,2022-01-06,6.948999881744385,7.073999881744385,6.927000045776367,7.050000190734862,33451977.0,-0.024016854854383207,-1.027584211097482,9.181715722397943,61.66666077978775,69.00835468279826,0.05280121237225188,-0.14041678776827649,0.047066752015352264,0.2180980514902,20.669740373533404,0.19299983978271484,0.1644044993967242,0.09149990081787074,-0.2947023914425264,0.4777021930782679,-0.10160124531232739,0.28460104694806887,-0.03797897800787098,6.896505334152478,-70.31931945563038,0.19310114613019846,1,0.10450005531311035,-0.08949995040893555,0.03425002098083496,0.01000022888183505,-0.5549998283386222,3,-0.024463963043163783,-1.2680424534098897,7.119999885559082,1.0909135243214338,7.171999931335449,1.0000061527481594,7.195000171661378,-0.024463963043163783
5675,2022-01-07,6.908999919891357,6.980000019073486,6.853000164031982,6.948999881744385,26943616.0,-0.005756218525504786,1.490187462016736,0.3960380146638815,62.18488554791102,68.37446335987816,0.10948836956281749,-0.08857638745816843,0.07896479395584777,0.24561335107568638,19.71680443409361,0.1269998550415039,0.19670828208187796,0.041099953651428045,-0.3385036825011092,0.42070358980396527,-0.148701864424841,0.2309017717276971,0.33699989318847656,14.249314470140018,-65.47196073037217,0.1898018180762688,1,0.14050006866455078,-0.0494999885559082,0.049250125885009766,0.05000019073486239,-0.5889997482299796,4,-0.03907945926430978,-1.027584211097482,6.948999881744385,-1.2680424534098897,7.119999885559082,1.0909135243214338,7.171999931335449,-0.03907945926430978
5676,2022-01-10,6.929999828338622,7.0,6.901000022888184,6.959000110626222,20424171.0,0.0030395004618257726,-1.2758643369214917,0.7250077486112548,59.25553879748702,68.14441589542926,0.10134020007093891,-0.09657054885506522,0.048199097787380296,0.21105434948342428,18.509028187664693,0.0989999771118164,0.209972549617774,0.05069987773895157,-0.3215491393093517,0.42294889478725484,-0.1354246307852005,0.23682438626310365,0.30813999176025497,19.5928073964423,-56.725383491069465,0.1861245085241517,1,0.11950016021728604,-0.07049989700317294,0.02825021743774503,0.029000282287597656,-0.5009999275207511,0,-0.0720057154405036,1.490187462016736,6.908999919891357,-1.027584211097482,6.948999881744385,-1.2680424534098897,7.119999885559082,-0.0720057154405036
5677,2022-01-11,6.931000232696532,7.019999980926514,6.931000232696532,6.940000057220459,20649468.0,0.00014435849678084978,-18.778107449397588,0.3103357558617631,65.41022006934747,68.50531137325459,0.11265725224376322,-0.082837187435441,0.038339267841663194,0.19510160238954555,17.09114557987087,0.09000015258789151,0.20850735104538654,0.03965027332305837,-0.32225658765241416,0.4015571342985309,-0.14130315716467745,0.2206037038107942,0.2994367942810072,23.3533395769562,-53.4258482138799,0.18095343048773607,1,0.11849975585937589,-0.0715003013610831,0.017249822616578037,0.0279998779296875,-0.4210000038146964,1,-0.08656764699548891,-1.2758643369214917,6.929999828338622,1.490187462016736,6.908999919891357,-1.027584211097482,6.948999881744385,-0.08656764699548891
5678,2022-01-12,6.921999931335449,7.0229997634887695,6.876999855041504,6.949999809265138,31119075.0,-0.0012985573595315492,-1.4745740794620632,3.111158207057119,55.96707011402228,67.12709733106342,0.11598293742477939,-0.051428377316241836,0.03661324591597648,0.19164388368797702,15.488214423281143,0.14599990844726562,0.19774962725197298,0.014749979972839,-0.32099805068796705,0.35049801063364505,-0.15312403535756403,0.18262399530324203,0.3008883583831796,31.221654044490478,-40.85965831110606,0.16787401533040291,1,0.12750005722045898,-0.04250001907348633,-0.03224992752075195,-0.0014998912811279297,-0.440000057220459,2,-0.06428773464872961,-18.778107449397588,6.931000232696532,-1.2758643369214917,6.929999828338622,1.490187462016736,6.908999919891357,-0.06428773464872961
5679,2022-01-13,6.960999965667725,6.9710001945495605,6.883999824523926,6.9099998474121085,20608501.0,0.00563421478173165,1.4506947662509486,-1.8214407356947968,55.84594295009275,65.59501236214783,0.07744547769820898,-0.06750525866276114,-0.011140236904868317,0.1409886856154312,13.798658875200193,0.08700037002563477,0.19878549172320525,0.03700001239776629,-0.27203183821372345,0.34603186300925604,-0.11751591290797858,0.19151593770351116,0.2544905615371711,63.52944476389493,-4.812956245662463,0.154515925305745,1,0.0885000228881836,-0.08150005340576172,-0.07124996185302734,-0.04049992561340332,-0.5260000228881836,3,-0.07599480075556875,-1.4745740794620632,6.921999931335449,-18.778107449397588,6.931000232696532,-1.2758643369214917,6.929999828338622,-0.07599480075556875
5680,2022-01-14,6.807000160217285,6.9130001068115225,6.751999855041504,6.889999866485597,42438506.0,-0.02212323031317054,1.4961243175509293,-1.6274414473376544,43.51963622034303,62.105418654654514,0.21677399635146433,0.10030047689751509,0.13133020061541334,0.28275061266906754,12.774572284018479,0.2090001106262207,0.1865307273838983,-0.1224997997283932,-0.4181465433201579,0.17314694386337148,-0.2703231715242751,0.025323572067488698,0.40124055972415196,20.295322419447924,-42.60221347085634,0.1478233717958823,1,0.1919996738433838,0.07249975204467773,0.07049977779388428,0.11349987983703613,-0.5110001564025879,4,-0.06067285104902054,1.4506947662509486,6.960999965667725,-1.4745740794620632,6.921999931335449,-18.778107449397588,6.931000232696532,-0.06067285104902054
5681,2022-01-17,6.86299991607666,6.875999927520753,6.809999942779541,6.852000236511231,15921279.0,0.00822678926712217,2.5675954326364208,-0.13252672882805588,46.32767935413062,58.37574587048144,0.12150496256841326,0.06454301736937396,0.06434304600093554,0.21603964917039953,11.921407890549613,0.06899976730346769,0.17138177690900136,-0.07725005149841291,-0.3440248935544563,0.1895247905576305,-0.21063747252643505,0.05613736952960924,0.3269911692687799,40.959445953745025,-17.00972694607058,0.13338742102802184,1,0.10649991035461426,0.016499996185302734,-0.03874993324279785,0.05750012397766113,-0.5190000534057626,0,-0.07911988212957699,1.4961243175509293,6.807000160217285,1.4506947662509486,6.960999965667725,-1.4745740794620632,6.921999931335449,-0.07911988212957699
5682,2022-01-18,6.810999870300293,6.8499999046325675,6.751999855041504,6.8309998512268075,32132234.0,-0.007576868193536868,2.3793069429030202,-1.8182330501129378,36.42943874137997,54.06745250827799,0.13065134570101833,0.12823717262211876,0.10317090943096385,0.25690140129113637,10.917690463312244,0.11100006103515625,0.14884227574967568,-0.13250010013580305,-0.39075867820042376,0.12575847792881767,-0.26162938916811385,-0.003370811103492244,0.36147156583298923,21.77123069776608,-30.035472862107675,0.12912928903231058,1,0.10199999809265137,0.06850004196166992,-0.02049994468688965,0.10950016975402832,-0.49699974060058594,1,-0.056085740237369786,2.5675954326364208,6.86299991607666,1.4961243175509293,6.807000160217285,1.4506947662509486,6.960999965667725,-0.056085740237369786
5683,2022-01-19,6.810999870300293,6.8499999046325675,6.723999977111816,6.789000034332275,32165663.0,0.0,1.520000953675253,-1.099992847435757,37.60895099446917,51.39437364324258,0.09187147864936662,0.14828363274346046,0.09291869867008629,0.2445482923183544,9.596388499506379,0.12599992752075106,0.10249098527849121,-0.14040009975433332,-0.36923277378499897,0.08843257427633233,-0.2548164367696657,-0.025983762739000937,0.34465270258931824,35.22259781427305,-12.026562990277455,0.1144163370153328,1,0.0625,0.06850004196166992,-0.030499815940856934,0.10950016975402832,-0.6189999580383301,2,-0.04419316504922888,2.3793069429030202,6.810999870300293,2.5675954326364208,6.86299991607666,1.4961243175509293,6.807000160217285,-0.04419316504922888
5684,2022-01-20,7.002999782562256,7.008999824523926,6.7849998474121085,6.857999801635742,46176923.0,0.0281896807984372,1.8535017144870471,6.590957366105295,47.75807117250158,49.791394268197095,-0.10243516000487052,-0.032132268544581066,-0.10405770698202055,0.04168131380790019,9.078581848379711,0.2239999771118173,0.05505817552121339,0.04319982528686506,-0.17990424112758507,0.2663038917013152,-0.06835220792036001,0.15475185849409012,0.12675363458068745,97.89472099155412,53.71420905168708,0.11155203320722512,1,-0.1294999122619629,-0.12349987030029297,-0.22249972820281982,-0.08249974250793457,-0.4539999961853036,3,-0.07439667637068559,1.520000953675253,6.810999870300293,2.3793069429030202,6.810999870300293,2.5675954326364208,6.86299991607666,-0.07439667637068559
5685,2022-01-21,6.90500020980835,6.993000030517577,6.855000019073486,6.97599983215332,33639775.0,-0.013993941995818604,1.6285711690682878,-0.4896526323058861,34.03083897082989,46.988649843012965,-0.005657564858572606,0.07183431261787554,-0.014403698029697765,0.12674449274232913,8.819706471776067,0.14799976348876953,0.010472183780384725,-0.056249761581421254,-0.2774292707958459,0.1649297476330034,-0.16683951618863357,0.05433999302579107,0.20040800093272626,63.50888758014215,24.762477470421082,0.11058975460721247,1,-0.03150033950805664,-0.02550029754638672,-0.1420001983642578,0.01549983024597168,-0.3060002326965332,4,-0.0680666549960689,1.8535017144870471,7.002999782562256,1.520000953675253,6.810999870300293,2.3793069429030202,6.810999870300293,-0.0680666549960689
5686,2022-01-24,6.664999961853027,6.822999954223633,6.605000019073486,6.820000171661378,38356495.0,-0.03475745701128419,1.7080775142829219,2.1831131587607664,27.46666802300345,42.772699615641415,0.21545693698414592,0.3078497373054052,0.21625660383313416,0.3525368954098713,9.3823356941457,0.3000001907348633,-0.014668486219997945,-0.2837000131607059,-0.5411932865342202,-0.02620673978719168,-0.41244664984746304,-0.1549533764739488,0.4175237548702926,14.851478136887739,-18.42199478364532,0.1287466366867572,1,0.14899992942810059,0.21449995040893555,0.09800004959106445,0.25550007820129395,-0.4910001754760751,0,-0.05536383498128927,1.6285711690682878,6.90500020980835,1.8535017144870471,7.002999782562256,1.520000953675253,6.810999870300293,-0.05536383498128927
5687,2022-01-25,6.665999889373778,6.738999843597412,6.630000114440918,6.738999843597412,23826774.0,0.0001500266356300184,1.9862958221200324,0.4709668091023506,28.86405744068051,39.76125376304788,0.19323423396671657,0.30168242678244805,0.2057357800094648,0.33824452785162595,10.085107552225546,0.10899972915649414,-0.039134523661664034,-0.26960008144378733,-0.5565062200862165,0.017306057198641867,-0.41305315076500193,-0.12614701212257273,0.3783219315375552,15.098985068143856,-15.41948177933095,0.1434530693212147,1,0.14100003242492765,0.21350002288818448,0.11175012588501065,0.2545001506805429,-0.4959998130798331,1,-0.048304835290528425,1.7080775142829219,6.664999961853027,1.6285711690682878,6.90500020980835,1.8535017144870471,7.002999782562256,-0.048304835290528425
5688,2022-01-26,6.7150001525878915,6.7750000953674325,6.688000202178955,6.710000038146973,24956227.0,0.00735077468156331,-2.55103152977816,-0.06849476132000193,37.71010008069168,37.746160110892205,0.12491980162217686,0.2396896489907938,0.1459435697867919,0.27621358081734737,11.06397871749262,0.10900020599365412,-0.06089914235854277,-0.2045498371124257,-0.5034703511432568,0.0943706769184054,-0.35401009412784123,-0.05508958009701015,0.2941759241764146,27.22776893215594,-6.019349849554878,0.1494602570154157,1,0.09199976921081454,0.16449975967407138,0.07499980926513583,0.20549988746642978,-0.7600002288818368,2,-0.0597170534290522,1.9862958221200324,6.665999889373778,1.7080775142829219,6.664999961853027,1.6285711690682878,6.90500020980835,-0.0597170534290522
5689,2022-01-27,6.852000236511231,6.881999969482423,6.5999999046325675,6.614999771118164,29213475.0,0.020402096918872292,-1.1123584669786042,47.39900820140316,47.283142560637664,38.16432748203606,-0.03259567146939091,0.09512267279852882,0.001551980777685813,0.128843065392938,11.817721855589951,0.2820000648498553,-0.08687527658645511,-0.059649753570555575,-0.3568516249338032,0.23755211779269203,-0.20825068925217938,0.08895118211106823,0.12484175563780919,64.12220131257621,27.29583959626973,0.14860093568162386,1,-0.04750037193298429,0.07099962234496981,-0.07900023460388272,0.06849980354308993,-1.182000160217286,3,-0.09632228567833712,-2.55103152977816,6.7150001525878915,1.9862958221200324,6.665999889373778,1.7080775142829219,6.664999961853027,-0.09632228567833712
5690,2022-01-28,6.751999855041504,6.86299991607666,6.693999767303468,6.8480000495910645,24109718.0,-0.014594334211617599,1.6825435871041825,-0.405063316607178,42.10993541143458,37.695689266180935,0.06569051344941901,0.1812613342774103,0.09345896939172338,0.21893587048733565,12.486633607728175,0.16900014877319247,-0.10429458870952768,-0.14495012760162318,-0.4432537379254349,0.15335348272218852,-0.29410193276352903,0.004201677560282668,0.18715792835588907,53.90067923915743,14.279116966325418,0.1491518051619059,1,0.052500009536743164,0.17100000381469727,0.014500141143798828,0.16850018501281738,-1.190999984741211,4,-0.030065176691758677,-1.1123584669786042,6.852000236511231,-2.55103152977816,6.7150001525878915,1.9862958221200324,6.665999889373778,-0.030065176691758677
5691,2022-01-31,6.7810001373291025,6.9060001373291025,6.754000186920166,6.8979997634887695,28007635.0,0.004295065596890524,1.2857071152508415,1.2187436359752946,43.512110048677876,38.482652744769595,0.026636444258055114,0.12612122973763906,0.057373598520578106,0.17990445625429619,12.209019397301017,0.15400028228759854,-0.12550154857653784,-0.0952498435974114,-0.362288026836489,0.17178833964166618,-0.22876893521695063,0.03826924802212783,-0.18100023269653498,59.15035786134047,16.749266879334527,0.13351909161953887,1,0.02349972724914462,0.14199972152709872,-0.004250168800354892,0.13949990272521884,-1.05900001525879,0,-0.02683972224324005,1.6825435871041825,6.751999855041504,-1.1123584669786042,6.852000236511231,-2.55103152977816,6.7150001525878915,-0.02683972224324005
5692,2022-02-01,6.8540000915527335,6.882999897003174,6.815000057220459,6.841000080108643,23236007.0,0.010765366869964987,-1.0923009206617027,-0.11111156394935869,47.21312193036143,39.54978284875763,-0.044278872829767835,0.029593269420163715,-0.019043368631884938,0.09967093462708654,11.716183420857924,0.10199975967407138,-0.12222535552529123,-0.006349897384644088,-0.234242040948633,0.22154224617934482,-0.1202959691666381,0.10759617439734992,-0.24788018226623532,83.0065339107313,37.57236636696953,0.11394607178199433,2,-0.049500226974486417,0.06899976730346769,-0.06400012969970614,0.0664999485015878,-0.8150000572204581,1,-0.09921218209697036,1.2857071152508415,6.7810001373291025,1.6825435871041825,6.751999855041504,-1.1123584669786042,6.852000236511231,-0.09921218209697036
5693,2022-02-02,6.848999977111816,6.888000011444093,6.824999809265138,6.888000011444093,18796219.0,-0.0007295177085100413,2.2307767548201833,-3.000000000000273,45.278248070237375,39.27424694850605,-0.03723750078854593,0.013965805173112855,-0.017653306832156268,0.09535504203905276,11.758690455111095,0.06300020217895508,-0.12606046221912415,0.0021999835968014025,-0.19014244386020884,0.19454241105381165,-0.09397123013170372,0.09837119732530653,-0.23688246326446638,81.37251082622086,36.64814488982675,0.0961712137285052,2,-0.05250000953674405,0.07399988174438477,-0.0549999475479126,0.07150006294250488,-1.1100001335144043,2,-0.09913854622382423,-1.0923009206617027,6.8540000915527335,1.2857071152508415,6.7810001373291025,1.6825435871041825,6.751999855041504,-0.09913854622382423
5694,2022-02-03,6.77899980545044,6.875999927520753,6.776000022888184,6.829999923706055,25018323.0,-0.01022049523949553,-2.5087880739854915,1.30769418870503,48.72956730301169,40.90743898541514,-0.0026297762023892446,0.07439105203492868,0.04929968152137487,0.15655948073400427,12.528332956636106,0.09999990463256925,-0.1178739059155669,-0.05930018424987704,-0.2476091083197982,0.12900873982004413,-0.15345464628483807,0.03485427778508399,-0.16100463913345564,40.09428763576902,-7.401275007257247,0.09415446203496072,2,-0.02599978446960538,0.14400005340576083,0.04125022888183505,0.14150023460388095,-1.050999641418458,3,-0.12155183734949726,2.2307767548201833,6.848999977111816,-1.0923009206617027,6.8540000915527335,1.2857071152508415,6.7810001373291025,-0.12155183734949726
5695,2022-02-04,6.638999938964844,6.875,6.5999999046325675,6.875,36552402.0,-0.020651994468717016,1.330508680050439,4.627441447337746,40.55649993727948,42.36186475366802,0.10691295395115485,0.2035628309694566,0.18011389421950774,0.2934067543808334,13.267077214759743,0.27500009536743253,-0.11469831428322674,-0.1858000516891476,-0.39074585829223185,0.019145754913936663,-0.28827295499069017,-0.08332714838760502,0.2670001983642587,12.745099566951376,-34.1075788811599,0.10247290330154228,2,0.11400008201599121,0.2839999198913574,0.18125009536743164,0.28150010108947754,-0.8200001716613761,4,-0.14595569687894672,-2.5087880739854915,6.77899980545044,2.2307767548201833,6.848999977111816,-1.0923009206617027,6.8540000915527335,-0.14595569687894672
5696,2022-02-07,6.431000232696532,6.65500020980835,6.3499999046325675,6.6500000953674325,52592613.0,-0.03132997562592876,1.6637570588529338,0.9279652797982813,35.84204543879838,43.137196753458895,0.31092635478903397,0.3923794537773517,0.37296883691250127,0.4973955681697282,14.5629693384751,0.30500030517578214,-0.14247092416221285,-0.36884977817535525,-0.6328571289525389,-0.10484242739817162,-0.5008534535639475,-0.236846102786763,0.46887989997863944,15.055820071117806,-33.52493915742447,0.1320036753885918,2,0.19699978828430265,0.36699962615966886,0.393499732017518,0.489499807357789,-0.6050000190734846,0,-0.13528227817081673,1.330508680050439,6.638999938964844,-2.5087880739854915,6.77899980545044,2.2307767548201833,6.848999977111816,-0.13528227817081673
5697,2022-02-08,6.3309998512268075,6.494999885559082,6.276000022888184,6.439000129699707,37983077.0,-0.015549739986215894,-1.00917364970832,0.4931522657399827,33.356458709134486,42.65345882328588,0.4005296130376257,0.4691796422106078,0.4670854230489292,0.5934334577702618,16.159059004361627,0.21899986267089844,-0.15305727383980372,-0.438850140571593,-0.7683456096346726,-0.10935467150851341,-0.6035978751031328,-0.2741024060400532,0.5468850723266598,8.986900223381204,-39.578194621250546,0.16474773453153962,2,0.26000022888183505,0.43000006675720126,0.5292501449584952,0.5895001888275138,-0.5069999694824228,1,-0.09619329386628939,1.6637570588529338,6.431000232696532,1.330508680050439,6.638999938964844,-2.5087880739854915,6.77899980545044,-0.09619329386628939
5698,2022-02-09,6.477000236511231,6.49399995803833,6.374000072479247,6.380000114440918,30021472.0,0.02306118918264266,-1.2018286014261146,-0.8981469625993013,31.160492781355032,40.86205329225447,0.24274592250996996,0.3037026310941302,0.3176468908212202,0.44617942776245645,17.505640001045194,0.16300010681152255,-0.12964983980668165,-0.2705997705459584,-0.616524813623264,0.07532527253134713,-0.4435622920846116,-0.0976372490073052,0.3647715930023194,33.50004092852935,-8.460628558316238,0.1729625215386529,2,0.11399984359741122,0.2544996738433829,0.42799973487853915,0.44349980354308993,-0.757000446319581,2,-0.0676239286992647,-1.00917364970832,6.3309998512268075,1.6637570588529338,6.431000232696532,1.330508680050439,6.638999938964844,-0.0676239286992647
5699,2022-02-10,6.432000160217285,6.513999938964844,6.361000061035156,6.499000072479247,26459332.0,-0.006947672479657774,2.154648196123349,-0.6907198757275289,32.39019357147701,39.782081976703644,0.24798158414753324,0.3236321342216071,0.36125854598135554,0.48870939681756553,18.863606548824084,0.1529998779296875,-0.11012837040092904,-0.28914985656738246,-0.6470608494913783,0.0687611363566134,-0.4681053530293804,-0.11019436010538453,0.37582536089874363,26.043429597657685,-12.64660650815356,0.1789554964619979,2,0.15899991989135742,0.24299979209899902,0.5102497339248657,0.48849987983703613,-0.6719999313354492,3,-0.10774258385535584,-1.2018286014261146,6.477000236511231,-1.00917364970832,6.3309998512268075,1.6637570588529338,6.431000232696532,-0.10774258385535584
5700,2022-02-11,6.394000053405763,6.414000034332275,6.269999980926514,6.35099983215332,32891843.0,-0.005907976658109826,2.469873150105708,-0.6417951874969081,38.12447395453299,39.183455744020875,0.2568718004920907,0.3468901069487407,0.3958526098269841,0.5233386992751603,19.634659702050676,0.16200017929077148,-0.10901058856018242,-0.3064999580383292,-0.6902775036817319,0.07727758760507353,-0.49838873086003055,-0.11461118521662783,0.3819159378165953,32.20779188609443,-9.105322880293087,0.1918887728217012,2,0.18499994277954013,0.252499818801879,0.5624998807907096,0.5264999866485587,-0.5700001716613778,4,-0.10416013196919438,2.154648196123349,6.432000160217285,-1.2018286014261146,6.477000236511231,-1.00917364970832,6.3309998512268075,-0.10416013196919438
5701,2022-02-14,6.320000171661378,6.386000156402588,6.199999809265138,6.334000110626222,36288000.0,-0.011573331424194921,2.1525474412440113,-0.32557830069417587,35.749619198521955,37.90973321826093,0.28899256338503143,0.3985583014530407,0.47083559403831554,0.5912838171938821,20.53419769898433,0.194000244140625,-0.13283909143894235,-0.3533498525619496,-0.7645704220128371,0.057870716888937856,-0.5589601372873938,-0.14773956783650544,0.4154425387373122,38.216660136733864,-6.147477521912364,0.20561028472544396,2,0.2239997386932373,0.2914996147155753,0.6344997882843009,0.6004998683929434,-0.49700021743774503,0,-0.07927221372625515,2.469873150105708,6.394000053405763,2.154648196123349,6.432000160217285,-1.2018286014261146,6.477000236511231,-0.07927221372625515
5702,2022-02-15,6.428999900817871,6.433000087738037,6.2729997634887695,6.2810001373291025,22714291.0,0.017246792119602006,1.05128440254802,-10.571457765667512,38.77551020408157,37.187206788688066,0.1266893950742043,0.2734949629363097,0.36616905429957125,0.4777756771622297,21.008470691610793,0.16000032424926758,-0.1414395454534123,-0.22525012493133545,-0.6449491394798477,0.19444888961717677,-0.4350996322055911,-0.015400617657079785,0.2528985194674638,72.92993533847823,25.307681431147792,0.20984950727425594,2,0.10899996757507413,0.18249988555908203,0.5255000591278076,0.4915001392364502,-0.7199997901916495,1,-0.09379369987517217,2.1525474412440113,6.320000171661378,2.469873150105708,6.394000053405763,2.154648196123349,6.432000160217285,-0.09379369987517217
5703,2022-02-16,6.510000228881836,6.510000228881836,6.389999866485597,6.427999973297119,26835547.0,0.012599211279138434,1.9268289846307505,0.5540566663874406,35.96060656124055,35.76843337293571,-0.00833115849498256,0.1779098091885789,0.2841816162039663,0.3938258500445686,21.121568291882458,0.12000036239623935,-0.15381482802144575,-0.12919981479644793,-0.5468138267827127,0.28841419718981687,-0.33800682078958033,0.07960719119668447,0.12370833030147921,98.72620750608195,50.993817082812555,0.2088070059931322,2,0.027499675750732422,0.10149955749511719,0.4444997310638428,0.41049981117248535,-0.7400002479553223,2,-0.10537639370487073,1.05128440254802,6.428999900817871,2.1525474412440113,6.320000171661378,2.469873150105708,6.394000053405763,-0.10537639370487073
5704,2022-02-17,6.48199987411499,6.5879998207092285,6.439000129699707,6.484000205993652,28862812.0,-0.004301129613271115,-2.386363513213293,-0.024394215169189437,38.21990988370759,35.50881225587217,-0.03005088797926625,0.17378701548530273,0.30801221102315246,0.4204403296550909,22.288369653774705,0.14899969100952148,-0.1800204601892368,-0.13115017414093,-0.5170044000518068,0.2547040517699468,-0.32407728709636885,0.06177693881450885,0.10833781007650689,72.68042694129858,24.665474714068225,0.19292711295543863,2,-0.05449986457824707,0.12249994277954102,0.4825000762939453,0.43850016593933105,-0.6579999923706055,3,-0.11755632501109514,1.9268289846307505,6.510000228881836,1.05128440254802,6.428999900817871,2.1525474412440113,6.320000171661378,-0.11755632501109514
5705,2022-02-18,6.434999942779541,6.533999919891357,6.401000022888184,6.52400016784668,21871193.0,-0.007250838051252817,1.4403711464681153,44.492729439809295,35.13746130309973,35.43052512968343,-0.0167979982633355,0.19370149167168194,0.3537564279380714,0.466469563153586,23.581203872564505,0.13299989700317383,-0.20769529587487323,-0.15465009212493896,-0.5224923003111774,0.2131921160612995,-0.33857119621805776,0.029271011968179828,0.1529998779296875,60.5670429337773,13.38394480027602,0.18392110409311915,2,-0.0410001277923584,0.16949987411499023,0.5295000076293945,0.4855000972747803,-0.5570001602172852,4,-0.10489506136749782,-2.386363513213293,6.48199987411499,1.9268289846307505,6.510000228881836,1.05128440254802,6.428999900817871,-0.10489506136749782
5706,2022-02-21,6.296000003814697,6.498000144958496,6.289999961853027,6.495999813079834,20898686.0,-0.021600612307822953,1.039212753026974,2.247183185371316,27.317087542968594,34.75948388899834,0.11291223073267531,0.3200485104556474,0.489827335351654,0.6059480099871193,23.765434599400837,0.20800018310546875,-0.24245187816001312,-0.27520003318786657,-0.6635723881317377,0.11317232175600456,-0.4693862106598017,-0.08101385571593145,0.29199981689453125,7.3016622691692294,-33.88973962718861,0.19418617747193545,2,0.09799981117248535,0.308499813079834,0.6432498693466187,0.5999999046325684,-0.21899986267089844,0,-0.07496825314236522,1.4403711464681153,6.434999942779541,-2.386363513213293,6.48199987411499,1.9268289846307505,6.510000228881836,-0.07496825314236522
5707,2022-02-22,6.3439998626708975,6.361999988555907,6.0999999046325675,6.181000232696532,30073781.0,0.007623865760342685,1.6331682373548222,-0.8149989271153708,30.164971329854183,34.64887039438713,0.07481829289876796,0.2600196775661674,0.43978267497099566,0.557465195046893,24.20916412636263,0.26200008392333984,-0.2565351784377592,-0.21110017299652206,-0.6094932254747807,0.18729287948173656,-0.4102966992356514,-0.01190364675739275,0.2051999568939218,49.999999999999915,13.31740543040317,0.1991965262391293,2,8.881784197001252e-16,0.21050000190734952,0.5805000066757211,0.5520000457763681,-0.24699974060058505,1,-0.08212482971711754,1.039212753026974,6.296000003814697,1.4403711464681153,6.434999942779541,-2.386363513213293,6.48199987411499,-0.08212482971711754
5708,2022-02-23,6.314000129699707,6.442999839782715,6.302999973297119,6.366000175476074,21883438.0,-0.004728835690510302,-2.7837618403247633,-0.3190194099492445,31.14356971895225,34.51035663299549,0.0885800595976658,0.27240341666420864,0.4701193076294272,0.5866589203481398,24.739642927406315,0.1399998664855957,-0.24723336964727238,-0.22104990482330322,-0.6258700550388712,0.18377024539226472,-0.42345997993108764,-0.018639829715518808,0.18400001525878906,43.85251267820337,7.28746527272051,0.20241007510778403,2,0.029999732971191406,0.24049973487854004,0.5822497606277466,0.5819997787475586,-0.2460002899169922,2,-0.09581881638356238,1.6331682373548222,6.3439998626708975,1.039212753026974,6.296000003814697,1.4403711464681153,6.434999942779541,-0.09581881638356238
5709,2022-02-24,6.191999912261963,6.26800012588501,6.037000179290772,6.0999999046325675,53330918.0,-0.019322175313852386,-1.1192708310548718,-1.769229358471205,31.60494670219194,33.78596471606871,0.19328169273198714,0.36092779221206417,0.590336488734339,0.7062573240016397,26.399347215151213,0.27699995040893466,-0.22679181823959027,-0.31005010604858363,-0.7136843506028221,0.09358413850565483,-0.5118672283257029,-0.1082329837714644,0.2582402038574214,31.187085285776117,-8.044400722048668,0.20181712227711934,2,0.12050008773803711,0.33100008964538574,0.684499979019165,0.7020001411437988,-0.0879998207092294,3,-0.06815244465681702,-2.7837618403247633,6.314000129699707,1.6331682373548222,6.3439998626708975,1.039212753026974,6.296000003814697,-0.06815244465681702
5710,2022-02-25,6.548999786376952,6.591000080108643,6.202000141143799,6.210999965667725,51303728.0,0.05765501924637073,-1.1853961705632983,3.673910789994668,54.32549430749757,35.84995083928822,-0.1558036966592109,-0.012711856090033002,0.23337629007240324,0.34994505484714455,27.448668832883993,0.3990001678466797,-0.20509898274073368,0.05709977149963308,-0.32993804101074975,0.4441375840100159,-0.13641913475555878,0.25061867775482494,-0.5119996070861799,92.418718185746,48.058388599483266,0.1935189062551915,2,-0.2349996566772452,-0.03399968147277743,0.3275001049041757,0.3450002670288095,-0.43899965286254883,4,-0.11070391331218121,-1.1192708310548718,6.191999912261963,-2.7837618403247633,6.314000129699707,1.6331682373548222,6.3439998626708975,-0.11070391331218121
5711,2022-02-28,6.598999977111816,6.623000144958496,6.447000026702881,6.46999979019165,49472066.0,0.007634782770778781,-1.0114332113536475,0.38165756020072417,60.19786918483019,38.23021294826029,-0.18111163117679574,-0.08120982084066508,0.1855772660166286,0.2981359519858664,28.81044999548473,0.17600011825561523,-0.18116942993593455,0.11619997024536133,-0.2502271870678223,0.482627127558545,-0.06701360841123094,0.2994135489019536,-0.561999797821044,95.90440797733964,45.12518178483227,0.18321357865659185,2,-0.2689998149871826,-0.127499818801879,0.2774999141693115,0.2604999542236328,-0.36700010299682617,0,-0.1092590084937568,-1.1853961705632983,6.548999786376952,-1.1192708310548718,6.191999912261963,-2.7837618403247633,6.314000129699707,-0.1092590084937568
5712,2022-03-01,6.173999786376952,6.662000179290772,6.173999786376952,6.6500000953674325,46869808.0,-0.06440372665690985,-1.0504204879563632,-3.6899195292256537,40.48963051565443,38.73343783208405,0.22787649830627732,0.30591902658185877,0.6047261495045229,0.718582032081124,30.564582146481122,0.48800039291382014,-0.17668468085392863,-0.27480020523071413,-0.6218858598282857,0.07228544936685743,-0.44834303252950036,-0.1012573779319279,-0.11355960845947077,21.91993713378878,-29.76255328072493,0.17354282729878587,3,0.17550039291382014,0.2975003719329852,0.6727501153945932,0.685500144958497,0.03400039672851651,1,-0.015710989405471776,-1.0114332113536475,6.598999977111816,-1.1853961705632983,6.548999786376952,-1.1192708310548718,6.191999912261963,-0.015710989405471776
5713,2022-03-02,6.170000076293945,6.2249999046325675,6.0869998931884775,6.176000118255615,38723884.0,-0.0006478312635890271,1.6538562055542676,0.012605121989090808,41.55927589575945,39.10447850008982,0.199561260932124,0.2702999767377783,0.6057055586516098,0.7206885216672738,32.5412426918063,0.13800001144409002,-0.16198470743911653,-0.24484992027282715,-0.5583169390520757,0.06861709850642139,-0.401583429662451,-0.08811641088320332,0.49200010299682706,21.27998352050767,-32.255807499349864,0.15673350938962424,3,0.17950010299682706,0.3015000820159921,0.6732498407363892,0.6894998550415039,-0.0019998550415039062,2,-0.011831434898049609,-1.0504204879563632,6.173999786376952,-1.0114332113536475,6.598999977111816,-1.1853961705632983,6.548999786376952,-0.011831434898049609
5714,2022-03-03,5.954999923706055,6.177000045776367,5.922999858856201,6.175000190734862,45308477.0,-0.03484605347315195,1.2678590435156527,36.66645474052278,37.30479738420768,39.34529362021292,0.3709548584234028,0.4431220293247744,0.8092575108785214,0.9322545809293361,34.44728564114272,0.254000186920166,-0.16478258652951538,-0.41865007877349836,-0.7468511347038156,-0.09044902284318113,-0.5827506067386574,-0.2545495508083393,0.7070002555847177,4.330182811157076,-49.759378404706624,0.16410052796515864,3,0.33750009536743164,0.4595000743865967,0.8882499933242798,0.9045000076293945,0.35500001907348633,3,0.01897563686387671,1.6538562055542676,6.170000076293945,-1.0504204879563632,6.173999786376952,-1.0114332113536475,6.598999977111816,0.01897563686387671
5715,2022-03-04,5.670000076293945,6.0,5.670000076293945,5.915999889373778,47887883.0,-0.047858917055156214,-1.6829282475833447,1.1181796113348395,33.24742071660752,40.004219528395026,0.5990211225959774,0.6870289972337265,1.0779396465122808,1.2110903456320852,35.627899485098965,0.3299999237060547,-0.1794465272737531,-0.6551999330520628,-1.0879184572017628,-0.2224814089023628,-0.8715591951269133,-0.43884067097721235,0.9624400901794443,0.0,-53.780051695228565,0.21635926207485018,3,0.4960000514984131,0.6180000305175781,1.1937497854232788,1.189499855041504,0.6170001029968271,4,0.07654321153774335,1.2678590435156527,5.954999923706055,1.6538562055542676,6.170000076293945,-1.0504204879563632,6.173999786376952,0.07654321153774335
5716,2022-03-07,5.560999870300293,5.757999897003174,5.289999961853027,5.484000205993652,57048939.0,-0.01922402196242956,-1.012902286356514,-0.31300700330878833,27.628871351336443,39.72243064189305,0.6624622369523347,0.7668245601604653,1.1677295973281998,1.3114736705595833,36.01822569108069,0.4679999351501465,-0.20276700350098054,-0.720700120925903,-1.268303205987742,-0.173097035864064,-0.9945016634568224,-0.4468985783949835,1.0136938907623296,19.75217678561063,-30.299951022515557,0.27380154253091926,3,0.41500020027160645,0.5370001792907715,1.3027499914169312,1.2985000610351562,0.6870002746582031,0,0.09872330084849734,-1.6829282475833447,5.670000076293945,1.2678590435156527,5.954999923706055,1.6538562055542676,6.170000076293945,0.09872330084849734
5717,2022-03-08,5.7220001220703125,5.9000000953674325,5.494999885559082,5.508999824523926,53728573.0,0.028951673354620233,-2.360995144574554,2.766249690364132,30.495051281228086,39.65037303770147,0.45142483610922124,0.588007715107187,0.9886069957666033,1.1430405747160552,35.91192531567869,0.4050002098083505,-0.2176053756920453,-0.5292498826980587,-1.1304185415767138,0.07191877618059639,-0.8298342121373867,-0.22866555325873072,0.7499181350555428,46.203228519249734,2.2127015052280825,0.30058432943932756,3,0.2539999485015869,0.36699986457824707,1.1417497396469116,1.1374998092651367,0.4759998321533203,1,0.0891296297037043,-1.012902286356514,5.560999870300293,-1.6829282475833447,5.670000076293945,1.2678590435156527,5.954999923706055,0.0891296297037043
5718,2022-03-09,6.039000034332275,6.083000183105469,5.8309998512268075,5.977000236511231,56486567.0,0.055400193201545544,2.3600022888168923,0.2910784563929628,40.40710617463845,40.6283907568622,0.10204498983074828,0.2492928294495247,0.6533129677109137,0.8205832708208698,35.50350823511136,0.36100006103515625,-0.20315032796835286,-0.1903499603271488,-0.7887975163019565,0.4080975956476589,-0.48957373831455264,0.10887381766025506,0.33836475917175335,84.44193930245235,42.25957203692324,0.2992237779874039,3,-0.06299996376037598,0.04999995231628418,0.8247498273849487,0.8204998970031738,0.16300010681152344,2,0.02798479016598976,-2.360995144574554,5.7220001220703125,-1.012902286356514,5.560999870300293,-1.6829282475833447,5.670000076293945,0.02798479016598976
5719,2022-03-10,5.738999843597412,6.085000038146973,5.691999912261963,6.039000034332275,46794070.0,-0.04967713015885644,1.0051016684426408,-4.838728532644294,36.41686134723418,38.638542650166265,0.36993181154338917,0.5214480999439335,0.9319940005014855,1.1105319324727256,35.35171934673146,0.39300012588500977,-0.2042202122908625,-0.4557001352310177,-1.0842366519530744,0.17283638149103897,-0.7699683935920456,-0.14143187686998981,0.5513757633745362,56.477967126429604,15.934535635777586,0.3142682583610282,3,0.2370002269744873,0.34400010108947754,1.120750069618225,1.120500087738037,0.4420003890991202,3,0.07475176674445017,2.3600022888168923,6.039000034332275,-2.360995144574554,5.7220001220703125,-1.012902286356514,5.560999870300293,0.07475176674445017
5720,2022-03-11,5.728000164031982,5.848999977111816,5.664999961853027,5.749000072479247,40825845.0,-0.001916654445931254,-1.5033962411039243,0.06999965031963667,38.331967209903155,36.20899798628549,0.281866806149476,0.505933961076062,0.919946592127415,1.1092543100768202,34.86395068397444,0.18400001525878906,-0.2081796082787175,-0.43339982032775914,-1.0875262576187756,0.22072661696325735,-0.760463038973267,-0.10633660168225134,0.48234539133045207,55.09435976670369,9.918682635447254,0.3270632186455081,3,0.247999906539917,0.35449981689453125,1.1099997758865356,1.1314997673034668,0.4369997978210449,4,0.10160610371524226,1.0051016684426408,5.738999843597412,2.3600022888168923,6.039000034332275,-2.360995144574554,5.7220001220703125,0.10160610371524226
5721,2022-03-14,5.818999767303468,5.860000133514403,5.747000217437744,5.751999855041504,23352551.0,0.015886801792168503,-1.9350937273577138,-3.190485921889369,39.402500074596084,36.08820571505678,0.07664905057820892,0.39576739465022914,0.8016786875751203,1.006972708868819,34.08252521626199,0.131999969482421,-0.2037735440240862,-0.31735019683837784,-0.9841525347552471,0.34945214107849143,-0.6507513657968129,0.01605097212005724,0.3177181405782141,54.91521999159489,9.92224822214363,0.3334011689584348,3,-0.061499834060669833,0.15700030326843173,1.0190001726150504,1.0405001640319815,0.2910003662109357,0,0.08042626408355691,-1.5033962411039243,5.728000164031982,1.0051016684426408,5.738999843597412,2.3600022888168923,6.039000034332275,0.08042626408355691
5722,2022-03-15,5.826000213623048,5.864999771118164,5.7230000495910645,5.797999858856201,24850383.0,0.001203032582835828,1.6792534312203944,0.4179162900597192,40.05705334124049,35.921292097888006,0.016867396790707367,0.35971839887443746,0.7676705524035681,0.9893509236973808,33.7039587958191,0.1419997215270996,-0.2648136356531188,-0.28019976615905673,-0.9458159034993203,0.38541637118120686,-0.6130078348291885,0.05260830251107507,0.24298025857634187,38.33338631523039,-6.522786005088484,0.33280806867013185,3,-0.0925002098083505,0.14999985694885165,0.8869997262954703,0.9719996452331534,0.18699979782104492,1,0.07243390248230308,-1.9350937273577138,5.818999767303468,-1.5033962411039243,5.728000164031982,1.0051016684426408,5.738999843597412,0.07243390248230308
5723,2022-03-16,5.823999881744385,5.9619998931884775,5.7940001487731925,5.9190001487731925,37634640.0,-0.0003433456583104011,-1.1677423721305102,-3.3928236916944843,42.116539462453076,36.45593010658194,-0.03953092778280087,0.3243181650608369,0.7437594847337703,0.9816642865341265,33.801226648817774,0.16799974441528498,-0.3462976752217024,-0.24790008068084735,-0.8963825896707585,0.40058242830906376,-0.5721413351758029,0.07634117381410821,0.182662149627296,37.857116906826036,-8.367554061856751,0.3242412544949557,3,-0.13649988174438477,0.15200018882751465,0.8520001173019409,0.937000036239624,0.27900028228759766,2,0.06421704671587825,1.6792534312203944,5.826000213623048,-1.9350937273577138,5.818999767303468,-1.5033962411039243,5.728000164031982,0.06421704671587825
5724,2022-03-17,5.71999979019165,5.877999782562256,5.64900016784668,5.827000141143799,38919063.0,-0.017857158939636575,1.1913877126378039,1.1263163178236315,30.081699290243904,36.10418328143043,0.03087571044578219,0.38820769650313736,0.8256181342911164,1.0739330673040985,34.66050240258416,0.22899961471557617,-0.3689108435637616,-0.31380016803741473,-0.9502599519354726,0.3226596158606432,-0.6320300599864437,0.004429723911614225,0.24200010299682706,22.683605318643217,-16.96675027574743,0.31822989194902884,3,-0.03249979019165039,0.256000280380249,0.941250205039978,1.0410001277923584,0.3730001449584961,3,0.08426579871185602,-1.1677423721305102,5.823999881744385,1.6792534312203944,5.826000213623048,-1.9350937273577138,5.818999767303468,0.08426579871185602
5725,2022-03-18,5.760000228881836,5.914000034332275,5.727000236511231,5.760000228881836,58626715.0,0.006993083943600098,-4.666661850128727,-0.0,29.74410135927303,36.33920883786783,0.005570121015474605,0.31098973252616435,0.7647740692425078,1.0211811507037254,35.321478014204345,0.194000244140625,-0.39638032250257815,-0.2400497436523441,-0.8582574505237393,0.37815796321905104,-0.5491535970880417,0.06905410978335347,-0.4700002670288086,35.46330940512598,2.807730988787057,0.3091038534356976,3,0.029999732971191406,0.21599984169006348,0.8729997873306274,1.0009996891021729,0.3129997253417969,4,0.0730902755357048,1.1913877126378039,5.71999979019165,-1.1677423721305102,5.823999881744385,1.6792534312203944,5.826000213623048,0.0730902755357048
5726,2022-03-21,5.823999881744385,5.886000156402588,5.690999984741211,5.692999839782715,25401055.0,0.011111050402679012,-1.888896738074634,100.0,39.766087741914646,37.36932400016633,-0.019220991782437302,0.2211546564752549,0.6795677277651979,0.9438104948206174,35.55509868778389,0.19500017166137695,-0.39772555349867034,-0.1524500846862793,-0.7590153342952366,0.454115164922678,-0.45573270949075795,0.15083254011819935,-0.521519918441772,55.91050078609629,20.992396112102384,0.3032826248044788,3,0.043000221252441406,0.15200018882751465,0.7887500524520874,0.9340000152587891,0.3959999084472656,0,0.0585508391196099,-4.666661850128727,5.760000228881836,1.1913877126378039,5.71999979019165,-1.1677423721305102,5.823999881744385,0.0585508391196099
5727,2022-03-22,5.822999954223633,5.912000179290772,5.7820000648498535,5.870999813079834,24229111.0,-0.0001716908552635843,-1.0000073359767438,-0.36641101893880107,39.83597032269599,37.30586446106162,-0.002668167709630964,0.19090930417006025,0.6588798604894563,0.9318407415049883,35.036819948483846,0.13000011444091886,-0.3642261141274439,-0.1274000167846676,-0.711849122118756,0.4570490885494207,-0.4196245694517122,0.164824535882377,-0.5082895895004267,55.59103484418212,18.165085511078452,0.2922245526670443,3,0.04400014877319336,0.1530001163482666,0.7547498941421509,0.8999998569488525,0.39499998092651367,1,0.049287340124843926,-1.888896738074634,5.823999881744385,-4.666661850128727,5.760000228881836,1.1913877126378039,5.71999979019165,0.049287340124843926
5728,2022-03-23,5.709000110626222,5.84499979019165,5.679999828338622,5.829999923706055,26077684.0,-0.019577510646333285,1.1854365283624344,2.520836851673387,42.341228262125014,37.96412745160504,0.06660239311525284,0.2711627610852725,0.7497102168057674,1.031293943098989,35.22065098814925,0.16499996185302823,-0.30895067312053115,-0.2111498594284047,-0.7787442588083922,0.35644453995158276,-0.49494705911839887,0.07264734026158948,-0.38230395251083404,22.641499248756507,-18.187176054272978,0.28379719968999395,3,0.09649991989135653,0.2669999599456778,0.8657497167587271,1.0139997005462638,0.4639997482299796,2,0.053249237156614004,-1.0000073359767438,5.822999954223633,-1.888896738074634,5.823999881744385,-4.666661850128727,5.760000228881836,0.053249237156614004
5729,2022-03-24,5.769999980926514,5.833000183105469,5.702000141143799,5.789999961853027,26024733.0,0.010684860591744005,1.4716890314396376,0.16528935390435778,53.6179403884738,39.662568915890674,0.011691858080937756,0.186488044673359,0.6645146983807368,0.9568166861299341,34.543519552806586,0.13100004196166992,-0.26631930926590197,-0.12904999256133998,-0.6853563435171601,0.4272563583944802,-0.40720316803925005,0.1491031829165701,-0.4315577452867885,38.46156981175161,-7.220533291476777,0.27815317547790996,3,0.03550004959106445,0.20600008964538574,0.8044998645782471,0.9529998302459717,0.4790000915527335,3,0.05771233695082212,1.1854365283624344,5.709000110626222,-1.0000073359767438,5.822999954223633,-1.888896738074634,5.823999881744385,0.05771233695082212
5730,2022-03-25,5.823999881744385,5.88700008392334,5.749000072479247,5.769999980926514,18667323.0,0.0093587350080373,-1.875008692369555,-2.6999976158119354,59.90956983687285,41.94113222281031,-0.03046179840716068,0.0794621254747323,0.5914124047309146,0.889117400100079,35.7235117851536,0.13800001144409269,-0.2672184465216594,-0.038800096511840465,-0.5037689365432501,0.4261687435195691,-0.2712845165275448,0.1936843235038639,-0.47404649013080835,62.06889464381131,12.565400612858234,0.23248442001570477,3,-0.01849985122680664,0.15200018882751465,0.6920000314712524,0.8989999294281006,0.3699998855590829,4,0.046188196920977864,1.4716890314396376,5.769999980926514,1.1854365283624344,5.709000110626222,-1.0000073359767438,5.822999954223633,0.046188196920977864
5731,2022-03-28,5.877999782562256,6.040999889373778,5.810999870300293,5.823999881744385,34019363.0,0.009271961180345567,-4.75000596047014,1.0,56.39342980819026,43.756285163582504,-0.08405131263878829,-0.03301557159108093,0.5167384289763071,0.8216569135742224,36.836843666324185,0.23000001907348544,-0.22848026322949622,0.05124981403350848,-0.2596672123525945,0.36216684041961145,-0.10420869915954345,0.2067083272265604,-0.5167654580943051,54.847623475706655,4.723152477817756,0.1554585131930516,3,-0.03299975395202637,0.09800028800964355,0.6212500333786011,0.8450000286102295,0.1770000457763663,0,0.03317457959761527,-1.875008692369555,5.823999881744385,1.4716890314396376,5.769999980926514,1.1854365283624344,5.709000110626222,0.03317457959761527
5732,2022-03-29,6.077000141143799,6.13100004196167,5.938000202178955,5.948999881744385,35121046.0,0.0338551149953934,-1.5733377414391618,2.3703795277537396,51.72414240725692,44.823796601894045,-0.2723428174420519,-0.25260678157393723,0.3006265157445558,0.6095458672007261,36.9339036276368,0.25300025939941406,-0.18965322789647665,0.25510015487670934,-0.03536296117987359,0.5455632709332923,0.10986859684841743,0.40033171290500125,-0.6885751940796148,88.02663520177289,40.498074542515056,0.1452315580282915,3,-0.18700003623962402,-0.10100007057189941,0.4222496747970581,0.6459996700286865,-0.069000244140625,1,0.023531289407035638,-4.75000596047014,5.877999782562256,-1.875008692369555,5.823999881744385,1.4716890314396376,5.769999980926514,0.023531289407035638
5733,2022-03-30,6.0970001220703125,6.138999938964844,6.045000076293945,6.083000183105469,28334926.0,0.003291094365969416,-1.0888822955961515,0.10937430150948457,71.77617194909793,49.456515786211156,-0.2788715816657703,-0.293398859389721,0.2633945785049434,0.5779991424618114,36.76772418293657,0.09399986267089844,-0.15751041023866286,0.2787501335144045,0.00537286734543585,0.5521273996833731,0.1420615004299206,0.41543876659888834,-0.6640206693122792,90.38905347234724,42.1752464027427,0.1366886330844842,3,-0.1875002384185791,-0.12100005149841309,0.35224974155426025,0.5759997367858887,-0.2239999771118164,2,0.0198457947609072,-1.5733377414391618,6.077000141143799,-4.75000596047014,5.877999782562256,-1.875008692369555,5.823999881744385,0.0198457947609072
5734,2022-03-31,6.067999839782715,6.193999767303468,6.067999839782715,6.111000061035156,30980658.0,-0.00475648379645266,-4.860431590853686,-3.071457765667575,70.23806077285028,53.95584460994196,-0.21826961166947,-0.26930632057733384,0.2682809550328997,0.5967795078411795,36.046757032604326,0.12599992752075284,-0.12701574763817813,0.24409985542297363,-0.045374390408349896,0.5335741012542972,0.09936273250731187,0.3888369783386354,-0.5785387481281363,71.68539012807096,23.336386817414493,0.14473712291566182,3,-0.13100004196166992,-0.09199976921081543,0.3812500238418579,0.6050000190734863,-0.2259998321533203,3,0.017303892855284886,-1.0888822955961515,6.0970001220703125,-1.5733377414391618,6.077000141143799,-4.75000596047014,5.877999782562256,0.017303892855284886
5735,2022-04-01,6.1040000915527335,6.165999889373778,6.054999828338622,6.076000213623048,24665402.0,0.005932803678404097,-2.1714009345920915,-0.6511566013883239,68.15285734331059,57.109930121208166,-0.2238858859450028,-0.2857772224553736,0.21124724956877028,0.5496110926837412,34.715668808258705,0.11100006103515625,-0.10114009232265353,0.2584001064300532,-0.0471213452873922,0.5639215581474986,0.10563938057133093,0.4111608322887754,-0.544085132333266,76.50138382413503,27.785706467983204,0.15276072585872258,4,-0.16700029373168856,-0.12800002098083407,0.31374990940094083,0.5374999046325692,-0.12400007247924716,4,0.023754911328913275,-4.860431590853686,6.067999839782715,-1.0888822955961515,6.0970001220703125,-1.5733377414391618,6.077000141143799,0.023754911328913275
5736,2022-04-04,6.110000133514403,6.175000190734862,6.033999919891357,6.164999961853027,20459185.0,0.0009829688518474544,2.759992879259,-1.964288147139121,68.11221960759501,60.25173559730806,-0.20679735842111846,-0.26197003225967297,0.19158691973110553,0.5333383898865875,32.64216423216588,0.14100027084350497,-0.03582542451079895,0.23695013523101682,-0.05942128770949573,0.5333215581715294,0.08876442376076099,0.38513584670127265,-0.48667669348653586,67.1875873116391,16.449815072647716,0.14818571147025622,4,-0.1730003356933585,-0.134000062942504,0.3044999837875375,0.5314998626708993,-0.2720003128051749,0,0.013747893936746802,-2.1714009345920915,6.1040000915527335,-4.860431590853686,6.067999839782715,-1.0888822955961515,6.0970001220703125,0.013747893936746802
5737,2022-04-05,6.23199987411499,6.316999912261963,6.064000129699707,6.073999881744385,31296372.0,0.01996722388456207,-1.8427022277466434,-2.872736100153409,72.56636421274953,63.61008403626634,-0.295784095201018,-0.36238236451855244,0.0570306577706674,0.40167112090873847,30.89994264889237,0.25299978256225586,0.034420205532341264,0.33344988822936994,0.005699965110434135,0.6611998113483057,0.1695749266699016,0.4973248497888383,-0.5516088013595626,69.96465002173568,16.870624397036238,0.16387496155946793,4,-0.22249984741210938,-0.2559998035430908,0.16875028610229492,0.4095001220703125,-0.2950000762939453,1,-0.02840180509495016,2.759992879259,6.110000133514403,-2.1714009345920915,6.1040000915527335,-4.860431590853686,6.067999839782715,-0.02840180509495016
5738,2022-04-06,6.208000183105469,6.283999919891357,6.126999855041504,6.203000068664551,26372452.0,-0.0038510416390099556,1.000006074374643,0.03164629545797495,79.61167857698815,66.4982771683235,-0.2163041427422172,-0.3426397520828246,0.06635639402502225,0.4149512533780495,29.912729004792332,0.15700006484985352,0.07277373574071788,0.30100018978118914,-0.04989347035343261,0.6518938499158109,0.12555335971387827,0.4764470198485,-0.45121604960925676,61.48419360600107,4.355768922925947,0.1754468300673109,4,-0.17500019073486328,-0.40450024604797363,0.20249998569488614,0.433499813079834,-0.22100019454956144,2,-0.03221653998119689,-1.8427022277466434,6.23199987411499,2.759992879259,6.110000133514403,-2.1714009345920915,6.1040000915527335,-0.03221653998119689
5739,2022-04-07,6.168000221252441,6.3369998931884775,6.1459999084472665,6.223999977111816,27191035.0,-0.006443292634217945,-2.819985122737484,-11.199694831203509,74.75729897016993,68.14802484980095,-0.12729739156973174,-0.2833813688632585,0.0864984550160024,0.44489616538630194,28.478095043727684,0.19099998474121094,0.11302501514375152,0.2395502090454098,-0.12043377185595627,0.5995341899467759,0.05955821859472632,0.4195421994960933,-0.3439901943043395,44.22452579878087,-14.998136636254898,0.17999199045068323,4,-0.09400033950805664,-0.35450029373168945,0.24249994754791349,0.47349977493286133,-0.15799999237060547,3,-0.04782750741115316,1.000006074374643,6.208000183105469,-1.8427022277466434,6.23199987411499,2.759992879259,6.110000133514403,-0.04782750741115316
5740,2022-04-08,6.309999942779541,6.309999942779541,6.179999828338622,6.238999843597412,22359602.0,0.023022003312812123,2.661969939153002,-1.2678644414168938,76.94015214391825,70.43099399821517,-0.21580202704396179,-0.4000545213494817,-0.07089474069310775,0.29386841129427665,26.909549564544356,0.1419997215270996,0.16287091229317063,0.35244994163513166,-0.032533786432472844,0.7374336697027362,0.1599580776013294,0.5449418056689339,-0.41417133455778643,91.08912449227827,30.1484322680504,0.19249186403380206,4,-0.1724998950958252,-0.49650001525878906,0.04350006580352783,0.27449989318847656,-0.37199974060058594,4,-0.0741679777169687,-2.819985122737484,6.168000221252441,1.000006074374643,6.208000183105469,-1.8427022277466434,6.23199987411499,-0.0741679777169687
5741,2022-04-11,6.287000179290772,6.421999931335449,6.243000030517577,6.25,25852139.0,-0.0036449704750135536,-6.019587677060236,0.5211285578046841,75.10825604936002,73.02922884733773,-0.1438071897794,-0.35858022729526073,-0.06480799955100824,0.308029891578002,25.40202276778867,0.17899990081787198,0.19034809751461168,0.3060501575469976,-0.0998015835883237,0.7119018986823189,0.10312428697933651,0.5089760281146587,-0.3294075911736769,62.29055116012705,0.6453555761900063,0.2029258705676608,4,-0.05900025367736905,-0.4310002326965341,-0.060000061988831455,0.17099976539611728,-0.3510003089904794,0,-0.04883094503934282,2.661969939153002,6.309999942779541,-2.819985122737484,6.168000221252441,1.000006074374643,6.208000183105469,-0.04883094503934282
5742,2022-04-12,6.248000144958496,6.276000022888184,6.136000156402588,6.206999778747559,21649135.0,-0.006203281886445811,1.88659155261916,1.108112636123435,81.74324803241369,74.13668174548394,-0.08716640510638474,-0.3018183938221064,-0.04587624801884793,0.3393441092157401,23.659080441971433,0.15100002288818448,0.20598565326286167,0.24595012664794957,-0.16974242121004934,0.6616426745059485,0.038103852718950115,0.45379640057694903,-0.21610238192646403,41.01703682151747,-24.505929797751584,0.2078462739289993,4,-0.020000219345092773,-0.28950023651123047,-0.21100008487701416,0.01999974250793457,-0.125,1,-0.06562104909362021,-6.019587677060236,6.287000179290772,2.661969939153002,6.309999942779541,-2.819985122737484,6.168000221252441,-0.06562104909362021
5743,2022-04-13,6.197999954223633,6.248000144958496,6.125999927520753,6.214000225067139,23256019.0,-0.00800259116114277,1.9047632563393502,-0.39024702270189804,75.53699671050573,74.72545240522344,-0.023839734217547814,-0.23437916845535156,-0.016777917892101257,0.3812577670604753,22.33238393403454,0.12200021743774325,0.2257899845280864,0.1772499322891239,-0.2383668248016484,0.5928666893798962,-0.03055844625626225,0.38505831083451003,-0.10368584426305372,24.324333032088013,-42.77844113053391,0.20780837854538614,4,0.029999971389770508,-0.16249990463256836,-0.16549992561340332,0.06999993324279785,-0.06500005722045898,2,-0.042110383725435296,1.88659155261916,6.248000144958496,-6.019587677060236,6.287000179290772,2.661969939153002,6.309999942779541,-0.042110383725435296
5744,2022-04-14,6.202000141143799,6.206999778747559,6.0929999351501465,6.175000190734862,24565933.0,0.0006453996369328863,5.162282680138672,-1.6874683355685252,73.9847847818773,75.37344434284196,-0.00763605238627818,-0.2112484292881831,-0.039807773974601446,0.36983073497363605,20.640697321138713,0.11399984359741211,0.24006955103987426,0.1571501016616823,-0.24055034328696667,0.5548505466103313,-0.04170012081264218,0.3560003241360068,0.2199997901916504,33.13076208434365,-33.17911164211639,0.1988502224743246,4,0.025999784469604492,-0.16650009155273438,-0.16950011253356934,0.06599974632263184,-0.16300010681152344,3,-0.034666260511925784,1.9047632563393502,6.197999954223633,1.88659155261916,6.248000144958496,-6.019587677060236,6.287000179290772,-0.034666260511925784
5745,2022-04-19,6.181000232696532,6.188000202178955,6.0970001220703125,6.188000202178955,20515663.0,-0.003385989675807055,25.000136239782016,-0.25925860516047156,70.06625193419009,75.59055904579697,0.028424063276211164,-0.16558048638104506,-0.03396060136565637,0.3810028193056709,19.04180564059476,0.10500001907348633,0.2333170603914656,0.11510019302368057,-0.2632124648989711,0.49341285094633225,-0.0740561359376457,0.30425652198500686,0.23441969871521096,26.747811114508767,-39.31779841011428,0.18915632896132595,4,0.06199979782104581,-0.14550018310546786,-0.15150022506713778,0.08699965476989835,-0.04900026321410955,1,-0.027665425882065664,5.162282680138672,6.202000141143799,1.9047632563393502,6.197999954223633,1.88659155261916,6.248000144958496,-0.027665425882065664
5746,2022-04-20,6.164999961853027,6.2249999046325675,6.11299991607666,6.1599998474121085,23405011.0,-0.002588621621281595,-1.2626265545376425,-0.7143051771117529,57.69229166093546,73.93788431781763,0.059280492256538864,-0.1293556062571204,-0.026905929374368753,0.3853218662991029,17.18385661697229,0.11199998855590731,0.22992627155388945,0.08204991817474383,-0.2807791047388246,0.4448789410883123,-0.09936459328204084,0.2634644296315285,0.24397156963348365,39.34425802349789,-22.954351077243828,0.18141451145678442,4,0.09249997138977051,-0.1294999122619629,-0.1357499361038208,0.10299992561340332,0.01900005340576172,2,-0.03682072361373423,25.000136239782016,6.181000232696532,5.162282680138672,6.202000141143799,1.9047632563393502,6.197999954223633,-0.03682072361373423
5747,2022-04-21,6.110000133514403,6.179999828338622,6.0999999046325675,6.165999889373778,23318500.0,-0.00892130229990995,-1.105255232645686,-11.19969483120152,51.07084136245044,70.766680182869,0.10633723227542724,-0.05454874647661345,0.021548562839400986,0.43351912282557237,15.395262940984264,0.07999992370605469,0.22639038590027205,0.012700080871581143,-0.3289222028777399,0.35432236462090216,-0.15811106100307892,0.1835112227462412,0.2926519660453799,10.967855066310465,-45.80386242749853,0.17081114187466045,4,0.14749979972839444,-0.07450008392333896,-0.24325013160705478,0.15799975395202726,0.07599973678588956,3,-0.0284779475305883,-1.2626265545376425,6.164999961853027,25.000136239782016,6.181000232696532,5.162282680138672,6.202000141143799,-0.0284779475305883
5748,2022-04-22,6.013000011444093,6.1040000915527335,6.000999927520753,6.0900001525878915,26139020.0,-0.015875633379817566,-1.0396009687790293,1.375008514986376,45.9259369147705,67.56319551004684,0.19307117792569795,0.06998204205653114,0.10603449933842501,0.5235146732770444,13.441977230796946,0.10900020599365057,0.22027035465196576,-0.09950003623962278,-0.3918809458954762,0.1928808734162306,-0.24569049106754992,0.04669041858830436,0.3834590448274975,5.357180870313095,-47.48210437639141,0.1461904548279268,4,0.1984999179840079,0.022500038146971768,-0.15824997425079435,0.254999876022338,0.1490001678466797,4,0.018293719159329536,-1.105255232645686,6.110000133514403,-1.2626265545376425,6.164999961853027,25.000136239782016,6.181000232696532,0.018293719159329536
5749,2022-04-25,6.103000164031982,6.144999980926514,5.9000000953674325,5.947000026702881,22372474.0,0.014967595612273232,1.041667660078353,-2.025972095788359,49.93141782927134,64.56222503064161,0.10379643860204801,0.006544084720113474,0.005758664327197849,0.42827149404870646,11.57231181228072,0.24499988555908114,0.19884420704748518,-0.02614989280700719,-0.27036758195314015,0.21806779633912576,-0.14825873738007367,0.09595895176605929,0.27764052708957454,62.46159624633576,12.094277868750986,0.12210884457306632,4,0.05799984931945801,-0.06750011444091797,-0.2712501287460327,0.16499972343444824,-0.05900001525878995,0,0.004915571385364581,-1.0396009687790293,6.013000011444093,-1.105255232645686,6.110000133514403,-1.2626265545376425,6.164999961853027,0.004915571385364581
5750,2022-04-26,6.0929999351501465,6.223999977111816,6.072999954223633,6.15500020980835,22480662.0,-0.0016385758828538766,-1.9607778972465055,-0.3974373081954786,48.84036814700906,61.643570819269286,0.0891535889321684,0.03976941910618592,0.006380189385856383,0.43215088870627305,9.73323489433016,0.1510000228881836,0.1726959288184089,-0.04960012435913086,-0.24847748886597731,0.1492772401477156,-0.14903880661255364,0.049838557894291924,0.2588023202261631,59.384600938416135,10.68454775304162,0.09943868225342319,4,-0.004999876022338867,-0.04200005531311035,-0.2612498998641968,0.14549994468688965,-0.16900014877319425,1,-0.008862613062959213,1.041667660078353,6.103000164031982,-1.0396009687790293,6.013000011444093,-1.105255232645686,6.110000133514403,-0.008862613062959213
5751,2022-04-27,6.072999954223633,6.0929999351501465,5.945000171661378,6.063000202178955,24162116.0,-0.003282452181089801,4.920024414202164,-0.1612856088106811,37.40095805722496,56.71664971091498,0.08449037244138857,0.07918734526501403,0.018961298756432043,0.44848617550725844,8.887461662817564,0.14799976348876864,0.15287361643955677,-0.07935011386871338,-0.2388246416387947,0.08012441390136793,-0.15908737775375403,0.00038715001632727564,0.2516941715521446,53.395037653960195,7.079753949867623,0.07973726388504061,4,0.0010001659393310547,-0.02200007438659668,-0.18999993801116943,0.10899996757507324,-0.11899995803833008,2,0.009715135139719111,-1.9607778972465055,6.0929999351501465,1.041667660078353,6.103000164031982,-1.0396009687790293,6.013000011444093,0.009715135139719111
5752,2022-04-28,6.21999979019165,6.21999979019165,6.103000164031982,6.119999885559082,21805013.0,0.02420547292541686,1.3399947547862576,10.000238424490965,50.7957297156116,53.967620044815625,-0.07476091582657673,-0.05960605098569971,-0.13741614355889453,0.2996611371792124,8.177722802070395,0.14699983596801758,0.11960775413120661,0.0604997396469118,-0.0975668833575396,0.2185663626513632,-0.0185335718553139,0.1395330511491375,0.0792126937596267,98.76537395673436,52.12293400686201,0.07903331150222566,4,-0.1574997901916504,-0.16899991035461426,-0.2984997034072876,-0.06349992752075195,-0.3149995803833008,3,-0.005787745361282792,4.920024414202164,6.072999954223633,-1.9607778972465055,6.0929999351501465,1.041667660078353,6.103000164031982,-0.005787745361282792
5753,2022-04-29,6.2179999351501465,6.2709999084472665,6.203000068664551,6.269000053405763,19793693.0,-0.00032152011398089986,1.47272916431855,-0.5100016689316542,53.49159974186863,51.69059948481467,-0.07780806465431844,-0.05067451100682163,-0.1476217614685833,0.2966601022616526,7.364320050454327,0.06799983978271573,0.08731115292409086,0.05244989395141619,-0.10480482393574952,0.2097046118385819,-0.02617746499216622,0.1310772528949986,0.05725980548610021,85.71428571428548,37.16461258365518,0.07862735894358285,4,-0.13249993324279696,-0.16700005531311035,-0.2964998483657837,-0.06150007247924805,-0.18900012969970614,4,-0.005146359791507571,1.3399947547862576,6.21999979019165,4.920024414202164,6.072999954223633,-1.9607778972465055,6.0929999351501465,-0.005146359791507571
5754,2022-05-02,6.172999858856201,6.2249999046325675,6.122000217437744,6.175000190734862,23476913.0,-0.007237066060351904,1.0196064681710624,0.03922210275347636,38.93376513128801,48.231434284492224,-0.0417441288396585,0.0027354847788352288,-0.11469904012816734,0.3349417391007927,6.947581545349256,0.10299968719482333,0.05016563834129961,0.002199816703796209,-0.14820397503240024,0.15260360843999266,-0.07300207916430157,0.07740171257189399,0.09800004959106534,69.9386108230418,25.664055561981137,0.07520189586809801,5,-0.08749985694885165,-0.11099982261657715,-0.2822498083114624,-0.016499996185302734,-0.18499994277954102,0,-0.0017819018008963239,1.47272916431855,6.2179999351501465,1.3399947547862576,6.21999979019165,4.920024414202164,6.072999954223633,-0.0017819018008963239
5755,2022-05-03,6.249000072479247,6.249000072479247,6.158999919891357,6.190000057220459,17615536.0,0.012311714783860062,2.0508518410759353,-29.49511323004841,47.17261482393933,47.06258130260376,-0.11966861664740502,-0.06518687736842477,-0.20062730840064624,0.2543531975108513,6.402287579792529,0.09000015258788974,0.02383473298888461,0.07095003128051669,-0.0798743275789704,0.22177439014000377,-0.004462148149227296,0.14636221071026068,-0.34899997711181463,93.25157861017891,49.13859624791127,0.07541217942974357,5,-0.16350007057189764,-0.16350007057189853,-0.3582500219345084,-0.09250020980834872,-0.4029998779296866,1,-0.032805236250337044,1.0196064681710624,6.172999858856201,1.47272916431855,6.2179999351501465,1.3399947547862576,6.21999979019165,-0.032805236250337044
5756,2022-05-04,6.193999767303468,6.264999866485597,6.193999767303468,6.210000038146973,16253923.0,-0.008801456959170562,-7.8748621665931475,-0.27119096110948376,46.07556054262318,46.50755010040073,-0.06718757851037527,-0.0037638404837023742,-0.15191779214067314,0.3043828030251019,5.702530669737815,0.0710000991821289,-0.0022775930985803328,0.011749744415284091,-0.13573709440783066,0.15923658323839884,-0.061993674996273285,0.08549316382684147,-0.2870196723937992,54.166512924293706,9.262790560464104,0.07374341941155717,5,-0.10849976539611816,-0.07749986648559659,-0.3032497167587289,-0.04449987411499112,-0.4649996757507342,2,-0.04359057007909106,2.0508518410759353,6.249000072479247,1.0196064681710624,6.172999858856201,1.47272916431855,6.2179999351501465,-0.04359057007909106
5757,2022-05-05,6.054999828338622,6.309999942779541,6.013000011444093,6.25,31414709.0,-0.022441062994317584,-1.1290332504422356,12.187304425570693,40.79794340434323,45.93777304368658,0.07061614688026108,0.1278507725358704,-0.022500951629179866,0.4377449080643059,6.067662017234858,0.29699993133544833,-0.026935920021333715,-0.11840019226074272,-0.27431842976073195,0.03751804523924651,-0.19635931101073734,-0.040441073510748105,-0.13369894256591675,14.141355759134008,-31.987225697318202,0.07795911874999474,5,0.05000019073486417,0.10600018501281827,-0.1444997787475577,0.0945000648498544,-0.5739998817443839,3,-0.01668040214974409,-7.8748621665931475,6.193999767303468,2.0508518410759353,6.249000072479247,1.0196064681710624,6.172999858856201,-0.01668040214974409
5758,2022-05-06,6.007999897003174,6.11299991607666,5.99399995803833,6.03000020980835,21068155.0,-0.0077621688964348845,-3.7599801636498884,0.11282201763073223,38.170726175896895,44.63102952664498,0.13056223725362415,0.16769683626158027,0.015139284238443906,0.4801496410046635,6.483909699462783,0.11899995803833008,-0.039498049912368494,-0.15540010929107684,-0.3268551109969895,0.01605489241483582,-0.24112761014403272,-0.06967260843812095,-0.06337706781005803,4.4303606458427645,-41.55192946400592,0.08572750085295627,5,0.11950016021728516,0.1530001163482666,-0.07499980926513672,0.14149999618530273,-0.619999885559082,4,-0.017143756484783057,-1.1290332504422356,6.054999828338622,-7.8748621665931475,6.193999767303468,2.0508518410759353,6.249000072479247,-0.017143756484783057
5759,2022-05-09,5.873000144958496,6.037000179290772,5.8400001525878915,6.0,22251516.0,-0.02246999906108793,-1.041452748610272,5.772638605921366,33.51178129216672,42.92785320944027,0.2564767505039809,0.2945652668158578,0.14295068864063154,0.6093712516674978,7.445267360799046,0.19700002670288086,-0.04750250501966313,-0.2756498575210573,-0.49066248818205604,-0.06063722686005857,-0.3831561728515567,-0.16814354219055794,0.4369997978210449,7.021278106772842,-39.684098967857466,0.1075063153304993,5,0.20199990272521973,0.25799989700317383,0.06974983215332031,0.27649974822998047,-0.5399999618530273,0,0.02656217548808626,-3.7599801636498884,6.007999897003174,-1.1290332504422356,6.054999828338622,-7.8748621665931475,6.193999767303468,0.02656217548808626
5760,2022-05-10,5.8420000076293945,5.954999923706055,5.831999778747559,5.929999828338622,22736498.0,-0.005278415897148059,-1.2777745890601475,0.6929127649828344,32.982095248814375,42.436868452950215,0.2772880813901155,0.3043083645090805,0.154745112092451,0.6332206533530282,8.470197320880008,0.1230001449584961,-0.045131814582876295,-0.2832499980926517,-0.5245812916878805,-0.041918704497422965,-0.4039156448902661,-0.16258435129503734,0.45859993934631316,2.092097374503586,-43.66301908411872,0.12066564679761424,5,0.22899985313415527,0.2849998474121094,0.11449992656707764,0.30749988555908203,-0.28599977493286133,1,0.024991425583121618,-1.041452748610272,5.873000144958496,-3.7599801636498884,6.007999897003174,-1.1290332504422356,6.054999828338622,0.024991425583121618
5761,2022-05-11,5.980000019073486,5.980000019073486,5.817999839782715,5.882999897003174,28191790.0,0.023622049172179027,2.340205678779298,-1.1022763602078691,43.70154814897643,41.64862605665742,0.13936436174383626,0.14981025531050118,-0.002864923458234969,0.4895821684093056,9.219801372424383,0.16200017929077148,-0.04967287017932076,-0.1298999786376953,-0.3669279596987245,0.10712800242333387,-0.2484139691682099,-0.011385988107180722,0.3018559211730958,32.926858816494295,-16.516916049641424,0.11851399053051438,5,0.0839998722076416,0.1399998664855957,-0.02350008487701416,0.16949987411499023,-0.5799999237060547,2,-0.02240799734055643,-1.2777745890601475,5.8420000076293945,-1.041452748610272,5.873000144958496,-3.7599801636498884,6.007999897003174,-0.02240799734055643
5762,2022-05-12,5.8379998207092285,5.934000015258789,5.815999984741211,5.882999897003174,24648037.0,-0.023745852493535335,-1.6516935803606827,-0.4639177284882806,41.875576122558975,40.35795676562301,0.24750746542644464,0.27354409028841964,0.1311720024875207,0.6234961447845757,10.297630426768096,0.1640000343322754,-0.05653743505802744,-0.25140016078948957,-0.5082305555178772,0.005430233938898077,-0.3798153581536834,-0.12298496342529575,0.4160247535095216,7.407353890317796,-45.64623145257961,0.12841519736419402,5,0.22500014305114746,0.28100013732910156,0.11850011348724365,0.3035001754760742,-0.3959999084472656,3,-0.018670731843779542,2.340205678779298,5.980000019073486,-1.2777745890601475,5.8420000076293945,-1.041452748610272,5.873000144958496,-0.018670731843779542
5763,2022-05-13,5.936999797821045,5.936999797821045,5.8460001945495605,5.889999866485597,19873611.0,0.016957858881843757,2.872329200738591,-1.044441147798056,42.357260655066845,40.73834515715399,0.11673137333561812,0.1623097748766842,0.02532389825219017,0.5183884765940503,11.372208012874328,0.0989999771118164,-0.05116116551202676,-0.13935017585754395,-0.39944918663882056,0.12074883492373267,-0.26939968124818225,-0.009300670466905636,0.28198280923950225,54.75099844434689,2.76818508145125,0.13004950539063825,5,0.12600016593933105,0.18200016021728516,0.055750250816345215,0.16100025177001953,-0.4479999542236328,4,-0.0768064454700107,-1.6516935803606827,5.8379998207092285,2.340205678779298,5.980000019073486,-1.2777745890601475,5.8420000076293945,-0.0768064454700107
5764,2022-05-16,5.986999988555907,6.019999980926514,5.886000156402588,5.894999980926514,17481298.0,0.008421794245843328,-1.4363680500767277,1.9574498305703973,45.29307688594105,40.52950760848751,0.041987944097847674,0.10053070330519542,-0.02415344861235713,0.4596033133385573,12.094673354713128,0.13399982452392578,-0.06710073341284506,-0.07859997749328684,-0.33457234654958423,0.17737239156301055,-0.2065861620214351,0.04938620703486141,0.19974400871909292,83.82353284917176,31.423011946843147,0.12798618452814864,5,0.07599997520446866,0.13199996948242276,-0.06875002384185702,0.11100006103515714,-0.5219998359680158,0,-0.10005010493682953,2.872329200738591,5.936999797821045,-1.6516935803606827,5.8379998207092285,2.340205678779298,5.980000019073486,-0.10005010493682953
5765,2022-05-17,6.010000228881836,6.060999870300293,5.9650001525878915,6.010000228881836,17307183.0,0.0038416970719714616,-1.1333234433942494,0.0,47.2099340875437,40.655549113478685,-0.020651399900769363,0.06752474606529546,-0.037164997763774466,0.42720800766009326,12.747209513489535,0.09599971771240146,-0.0866181487061981,-0.04704973697662318,-0.298169697547773,0.20407022359452665,-0.17260971726219854,0.07851024330895218,0.14708424739046144,79.18381010583843,25.79750217956895,0.12555998028557508,5,0.05299973487854004,0.10899972915649414,-0.06625032424926758,0.08799982070922852,-0.6590003967285156,1,-0.1126455940089579,-1.4363680500767277,5.986999988555907,2.872329200738591,5.936999797821045,-1.6516935803606827,5.8379998207092285,-0.1126455940089579
5766,2022-05-18,5.938000202178955,6.073999881744385,5.888999938964844,6.0,20079778.0,-0.011980037264703536,-1.312494598340014,-100.0,36.62242128121604,40.191602210909,0.012534357613459335,0.1282204875701627,0.04770695872716768,0.4886602264687765,13.815609914990128,0.18499994277954102,-0.09470913130862968,-0.10769977569580114,-0.3587959260317497,0.14339637464014743,-0.23324785086377542,0.017848299472173146,0.1917975147708555,47.286924861153466,-0.34439671931889393,0.12554807516797417,5,0.02649974822998047,0.180999755859375,0.03749978542327881,0.15999984741210938,-0.5160002708435059,2,-0.0643314173923818,-1.1333234433942494,6.010000228881836,-1.4363680500767277,5.986999988555907,2.872329200738591,5.936999797821045,-0.0643314173923818
5767,2022-05-19,5.935999870300293,5.954999923706055,5.8400001525878915,5.861000061035156,19191188.0,-0.0003368696211778488,1.035395690739209,-1.209678287687563,36.62240471299097,40.01956649280834,-0.004604878862498829,0.12281348843957662,0.05763105425735837,0.4798024280672646,14.953408824705344,0.11499977111816317,-0.116819088997687,-0.10100009441375768,-0.3547591444036504,0.15275895557613506,-0.2278796194087036,0.025879430581188245,0.16869402807282974,41.025567874994934,-1.7146331615068107,0.12687952499494637,5,0.009000062942504883,0.127000093460083,0.10600006580352783,0.16200017929077148,-0.42299985885620117,3,-0.09029646001419911,-1.312494598340014,5.938000202178955,-1.1333234433942494,6.010000228881836,-1.4363680500767277,5.986999988555907,-0.09029646001419911
5768,2022-05-20,6.123000144958496,6.197999954223633,5.964000225067139,5.9730000495910645,31463573.0,0.03150274237602746,-1.7857152994002627,2.0000063578449447,47.90971363094685,41.6193367526728,-0.19397545272495975,-0.05852386257983877,-0.12932854453815779,0.281196737825514,14.976671101950135,0.26200008392333984,-0.13159550109959373,0.08050017356872541,-0.17582400241587592,0.33682434955332674,-0.047661914423574814,0.20866226156102563,-0.30700016021728516,79.0503209994938,38.1084822470966,0.12816208799230058,5,-0.11600017547607422,-0.06000018119812012,-0.02975022792816162,-0.02500009536743164,-0.7140002250671396,4,-0.11122002557149202,1.035395690739209,5.935999870300293,-1.312494598340014,5.938000202178955,-1.1333234433942494,6.010000228881836,-0.11122002557149202
5769,2022-05-23,6.132999897003174,6.184999942779541,6.021999835968018,6.171000003814697,19207960.0,0.0016331458121736642,3.9393983180649075,-0.25333388434481025,44.8672537243901,42.93990991662566,-0.1823966738270606,-0.06973628909846141,-0.12949920160093598,0.2599470364149603,14.459160462597643,0.16300010681152344,-0.13124111506741265,0.08899993896484393,-0.16915948105951806,0.3471593589892059,-0.04007977104733751,0.21807964897702536,-0.30935991287231435,81.8435493753163,45.55559900236171,0.12907971001218121,5,-0.12599992752075195,-0.06999993324279785,-0.0012499094009399414,-0.04399991035461426,-0.6570000648498535,0,-0.10500571730328023,-1.7857152994002627,6.123000144958496,1.035395690739209,5.935999870300293,-1.312494598340014,5.938000202178955,-0.10500571730328023
5770,2022-05-24,6.039000034332275,6.071000099182129,5.966000080108643,6.019999980926514,22413488.0,-0.0153268978068678,1.530115359867635,-0.5,43.370417022220806,42.90311756920837,-0.06427257337752224,0.02109200731726979,-0.02620526911706378,0.34146131963602855,14.574673271570282,0.16699981689453125,-0.12661396687901938,-0.002299928665161488,-0.25942904274700407,0.2548291854166811,-0.13086448570608322,0.12626462837576025,-0.20787285079956064,55.586589946455575,20.669529629374665,0.12856455704092143,5,-0.032000064849853516,0.023999929428100586,0.0927499532699585,0.04999995231628418,-0.637000083923339,1,-0.095048829024862,3.9393983180649075,6.132999897003174,-1.7857152994002627,6.123000144958496,1.035395690739209,5.935999870300293,-0.095048829024862
5771,2022-05-25,6.131999969482423,6.178999900817871,6.073999881744385,6.0999999046325675,23602038.0,0.01539988981974405,-1.4999971616873202,1.6842092054410411,53.42832139401129,44.18675593270307,-0.14912606797591899,-0.0708960373550136,-0.11157248152670096,0.23401073121379845,13.979929227583272,0.1399998664855957,-0.10158529946597561,0.08775000572204661,-0.17224821810105517,0.3477482295451484,-0.04224910618950428,0.2177491176335975,-0.29353533053588965,81.56423985721537,42.20080519732282,0.12999911191155086,5,-0.11299991607666104,-0.06900000572204679,0.007250070571898526,-0.049000024795533115,-0.9120001792907724,2,-0.12736466751728037,1.530115359867635,6.039000034332275,3.9393983180649075,6.132999897003174,-1.7857152994002627,6.123000144958496,-0.12736466751728037
5772,2022-05-26,6.184000015258789,6.198999881744385,6.139999866485597,6.1579999923706055,16535204.0,0.00848011187787967,1.1071525885558267,0.8124990686792677,57.80141858961975,45.902773480986724,-0.16414629298545336,-0.1325260602590843,-0.155403869115176,0.16808295226657943,14.213062801701676,0.066999912261962,-0.06969489797203465,0.1415500402450558,-0.11378168993374427,0.39688177042385586,0.013884175155656209,0.2692159053344554,-0.3383446700067143,93.61706876610596,47.77620954665094,0.12766586508939987,5,-0.16449999809265137,-0.12100005149841309,-0.03750002384185791,-0.10150003433227539,-0.870999813079834,3,-0.12322122930839796,-1.4999971616873202,6.131999969482423,1.530115359867635,6.039000034332275,3.9393983180649075,6.132999897003174,-0.12322122930839796
5773,2022-05-27,6.185999870300293,6.206999778747559,6.103000164031982,6.199999809265138,16038989.0,0.0003233918235072686,6.428576294277929,-0.5384587169424103,65.72861614784911,48.173388954532065,-0.14204902179448986,-0.14445234721401512,-0.14897892090088938,0.152855888480242,14.680387325814554,0.10399961471557617,-0.05815608689469265,0.1451498985290529,-0.10591539924565563,0.39621519630376145,0.019617249641698642,0.2706825474164072,-0.32621074358852553,91.28633414652967,38.86059751929116,0.12553264888735408,5,-0.16249990463256836,-0.12299990653991699,-0.039499878883361816,-0.20999979972839355,-0.9049997329711914,4,-0.10879403054748704,1.1071525885558267,6.184000015258789,-1.4999971616873202,6.131999969482423,1.530115359867635,6.039000034332275,-0.10879403054748704
5774,2022-05-30,6.162000179290772,6.199999809265138,6.0929999351501465,6.190999984741211,16409535.0,-0.0038796785503901754,3.5532389793535915,2.071423705721876,66.19433423086156,50.282766748234046,-0.10126399349611948,-0.1278752054424368,-0.11330685720343414,0.16608491096931477,14.719392859944252,0.10699987411499112,-0.031918625698812875,0.12170019149780398,-0.128191660173135,0.37159204316874295,-0.0032457343376650627,0.24664611733327302,-0.2813784134568573,81.32794368170227,21.604428544758107,0.1249459258354693,5,-0.13850021362304776,-0.0990002155303964,-0.03850018978118985,-0.18600010871887296,-1.0850000381469735,0,-0.1222006227669542,6.428576294277929,6.185999870300293,1.1071525885558267,6.184000015258789,-1.4999971616873202,6.131999969482423,-0.1222006227669542
5775,2022-05-31,6.0440001487731925,6.164999961853027,6.013999938964844,6.15399980545044,37675135.0,-0.019149631139926626,1.2878796636129815,3.793117056086469,53.30579041636531,52.1364744299173,0.02465930615222245,-0.027426903308398032,0.013945503390794478,0.27315744793121954,15.05007589911389,0.1510000228881836,-0.01444168958124692,0.013950157165526278,-0.21591246573506684,0.2438127800661194,-0.10098115428477072,0.12888146861582328,-0.14379570216445892,15.544163063619058,-45.603924669800996,0.11493131145029666,5,-0.020500183105467862,0.018999814987183505,0.05424988269805997,-0.06800007820129306,-0.8680000305175772,1,-0.0939775484180232,3.5532389793535915,6.162000179290772,6.428576294277929,6.185999870300293,1.1071525885558267,6.184000015258789,-0.0939775484180232
5776,2022-06-01,5.923999786376952,6.105000019073486,5.9000000953674325,6.059000015258789,29766848.0,-0.019854460529852513,-1.2404410883375405,1.2272786384956056,54.545449963128256,54.12792390215477,0.1592071971327238,0.07516220465965429,0.13993132841209732,0.3810862737844003,15.735519499968511,0.2049999237060538,-0.006340558831665177,-0.09255020618438792,-0.31340835941295175,0.12830794704417592,-0.20297928279866984,0.017878870429894,0.28299999237060636,7.8174969906413105,-57.64458863781265,0.11042907661428182,6,0.12950015068054288,0.13900017738342374,0.14550018310546964,0.05200028419494718,-0.6609997749328604,2,-0.08811611323289137,1.2878796636129815,6.0440001487731925,3.5532389793535915,6.162000179290772,6.428576294277929,6.185999870300293,-0.08811611323289137
5777,2022-06-02,5.953999996185303,6.002999782562256,5.908999919891357,5.951000213623048,14553006.0,0.00506418144668741,-1.1609071925372563,-0.022220573899031124,50.969223642401815,54.4678694589831,0.14754472462228474,0.03921810755684518,0.11642082914559193,0.3390504509611336,15.520386387283308,0.09399986267089844,-0.0015122011125408008,-0.05750000476837158,-0.27927328973649246,0.1642732801997493,-0.16838664725243202,0.053386637715688856,0.24685978889465332,17.589562381081578,-47.19387047044549,0.11088664248406037,6,0.09949994087219238,0.10899996757507324,0.10850000381469727,0.02200007438659668,-0.7020001411437988,3,-0.12327850293314113,-1.2404410883375405,5.923999786376952,1.2878796636129815,6.0440001487731925,3.5532389793535915,6.162000179290772,-0.12327850293314113
5778,2022-06-03,5.90500020980835,6.019999980926514,5.864999771118164,6.0,15836650.0,-0.008229725631230589,1.2963036222029918,-31.668892068043075,45.3196494921905,54.51813565540538,0.18145070407670794,0.0844347830287493,0.17514986600172566,0.3757512141857404,15.292059070972092,0.1550002098083496,0.02194144019867128,-0.10134980678558314,-0.3281910961463632,0.12549148257519693,-0.21477045146597362,0.01207083789480734,0.28984238147735564,11.940428100081672,-48.35116049839847,0.11342064468039022,6,0.13099956512451172,0.15799975395202637,0.15174973011016846,0.0709998607635498,-0.6630001068115234,4,-0.100254019745176,-1.1609071925372563,5.953999996185303,-1.2404410883375405,5.923999786376952,1.2878796636129815,6.0440001487731925,-0.100254019745176
5779,2022-06-06,6.02899980545044,6.057000160217285,5.934000015258789,5.941999912261963,17333166.0,0.0209990840366312,-1.388359582604187,-0.9157903718836207,50.97234294995848,55.362794091820675,0.04598287295967651,-0.02875263776603365,0.06055449403681923,0.23942606553020607,14.268259716618648,0.15199995040893555,0.0502540456901297,0.014849805831910423,-0.20324464020899136,0.2329442518728122,-0.09419741718854002,0.12389702885236087,0.152649073028563,54.66664335464294,-3.1015632466239538,0.10904722302045085,6,0.006999969482420987,0.034000158309935635,0.03925013542175204,-0.05299973487854093,-0.8509998321533212,0,-0.12406695841076643,1.2963036222029918,5.90500020980835,-1.1609071925372563,5.953999996185303,-1.2404410883375405,5.923999786376952,-0.12406695841076643
5780,2022-06-07,5.98799991607666,5.998000144958496,5.921999931335449,5.96999979019165,15143477.0,-0.006800446292387519,2.999949807385843,0.20689825269111664,52.64269206438815,55.275501944084766,0.08827015532243365,0.025029285712600213,0.10893523496934598,0.2701957958822554,13.181610703550303,0.10699987411499112,0.049954005313258776,-0.033450078964233576,-0.23654043924495216,0.169640281316485,-0.13499525910459287,0.06809510117612572,0.1809829981079094,51.2500074505729,-7.519982805122716,0.10154518014035943,6,0.04799985885620117,0.07500004768371582,0.08575010299682617,-0.011999845504760742,-0.8610000610351562,1,-0.15213757309631837,-1.388359582604187,6.02899980545044,1.2963036222029918,5.90500020980835,-1.1609071925372563,5.953999996185303,-0.15213757309631837
5781,2022-06-08,5.8460001945495605,6.010000228881836,5.7880001068115225,6.010000228881836,30703418.0,-0.023714048683577404,1.7073179950746329,-9.111049299319188,45.856364750022514,53.94827373968507,0.20722651222356525,0.164931471486919,0.25507709151295455,0.4001416219091425,12.491002778127633,0.2220001220703134,0.04879277123821879,-0.16874980926513672,-0.3859491031096569,0.04844948457938347,-0.27734945618739637,-0.06015016234287707,0.3108233939123526,21.56136662566012,-37.823403813157945,0.10859964692226007,6,0.15149974822998047,0.20299983024597168,0.23949980735778809,0.12999987602233887,-1.011000156402588,2,-0.11460828840180515,2.999949807385843,5.98799991607666,-1.388359582604187,6.02899980545044,1.2963036222029918,5.90500020980835,-0.11460828840180515
5782,2022-06-09,5.7290000915527335,5.839000225067139,5.63700008392334,5.834000110626222,35467731.0,-0.02001370152295079,2.513038358356864,0.6402438847101143,30.610211460625266,50.046228774437985,0.2826177251056965,0.2881188983042735,0.36852982209969287,0.5051153984512213,12.005129304480617,0.2090001106262207,0.05351458207326587,-0.2802999258041394,-0.5204323984556654,-0.0401674531526135,-0.4003661621299024,-0.16023368947837646,0.40569408801015605,21.904759742235292,-33.54694876187987,0.12006623632576308,6,0.1894998550415048,0.24449992179870694,0.3719998598098764,0.24699997901916593,-0.7290000915527335,3,-0.08134056077180851,1.7073179950746329,5.8460001945495605,2.999949807385843,5.98799991607666,-1.388359582604187,6.02899980545044,-0.08134056077180851
5783,2022-06-10,5.480999946594238,5.685999870300293,5.382999897003174,5.660999774932861,52047406.0,-0.04328855664082898,1.6347821579989428,1.7142837680119236,24.003175874306635,45.358322290376314,0.46946624331041953,0.5272367704737881,0.6093829143545015,0.7395250145690611,11.84630243958603,0.34600019454955966,0.029201707827333223,-0.505500078201294,-0.8418517021120557,-0.16914845429053216,-0.6736758901566748,-0.33732426624591305,0.6138787053174877,14.540061026642736,-36.02114460964944,0.16817581195538078,6,0.2929999828338623,0.31399989128112793,0.6520000696182251,0.49500012397766113,-0.5720000267028817,4,-0.04178071406386885,2.513038358356864,5.7290000915527335,1.7073179950746329,5.8460001945495605,2.999949807385843,5.98799991607666,-0.04178071406386885
5784,2022-06-13,5.388000011444092,5.548999786376953,5.360000133514403,5.3969998359680185,35498320.0,-0.016967694956453006,-4.815411476443961,0.04999907281575753,24.022331061410497,42.104604584270234,0.49296914254088353,0.6040291052701097,0.6949426814971247,0.8151899659057928,12.367445482242587,0.18899965286254972,-0.011086601255611228,-0.56855001449585,-0.9983947693842552,-0.13870525960744473,-0.7834723919400526,-0.35362763705164735,0.6356907649767791,4.307672895626361,-43.73342887141462,0.21492237744420267,6,0.3445000648498535,0.39549994468688965,0.7562500238418579,0.5880000591278076,-0.41450023651123047,0,-0.027097236105635192,1.6347821579989428,5.480999946594238,2.513038358356864,5.7290000915527335,1.7073179950746329,5.8460001945495605,-0.027097236105635192
5785,2022-06-14,5.333000183105469,5.4720001220703125,5.326000213623047,5.400000095367432,24800641.0,-0.010207837457647306,-2.6049426322636857,7.444579845289082,17.119328675632033,37.946146663437325,0.4878052785109963,0.6384425404238776,0.7405492655946331,0.8539237746857777,13.267432836660136,0.14599990844726562,-0.06626429886662422,-0.5896998405456539,-1.1007734200467718,-0.07862626104453607,-0.8452366302962133,-0.33416305079509456,0.6110477161666257,1.0233873284013686,-41.010178320905595,0.2555367897505591,6,0.35850000381469727,0.433499813079834,0.7699998617172241,0.6429998874664307,-0.5150003433227539,1,-0.02906435486339909,-4.815411476443961,5.388000011444092,1.6347821579989428,5.480999946594238,2.513038358356864,5.7290000915527335,-0.02906435486339909
5786,2022-06-15,5.556000232696533,5.577000141143799,5.440000057220459,5.4650001525878915,38043136.0,0.041815121307797964,1.0601532333528132,-1.3582119294849309,27.344872156994484,35.32121872061428,0.23145483800612343,0.4061818048526007,0.5103601545947267,0.619621423754892,13.487415045732757,0.24399995803833008,-0.11991482490962824,-0.3475997924804686,-0.8841816466949783,0.1889820617340412,-0.6158907195877239,-0.07930886537321324,0.3015209905846943,44.834310710059775,8.940475771808202,0.268290927107255,6,0.1354999542236328,0.21049976348876953,0.5429996252059937,0.4199998378753662,-0.8080000877380371,2,-0.07721388763276194,-2.6049426322636857,5.333000183105469,-4.815411476443961,5.388000011444092,1.6347821579989428,5.480999946594238,-0.07721388763276194
5787,2022-06-16,5.400000095367432,5.585000038146973,5.321000099182129,5.550000190734863,34419720.0,-0.02807777732100436,1.4000017339549562,-1.6483512452774984,24.48051825404474,33.00575969415364,0.33593275992599914,0.5480669499036956,0.6532772544052374,0.7632814173690203,13.605796009392204,0.26399993896484375,-0.1571853553327891,-0.4767999410629269,-1.058235326656587,0.10463544453073315,-0.7675176338597565,-0.18608224826609732,0.3831081865616506,21.64384814359993,-6.943998723066137,0.29071769279682996,6,0.2890000343322754,0.3639998435974121,0.6919997930526733,0.5759999752044678,-0.6760001182556152,3,-0.10462963837818506,1.0601532333528132,5.556000232696533,-2.6049426322636857,5.333000183105469,-4.815411476443961,5.388000011444092,-0.10462963837818506
5788,2022-06-17,5.441999912261963,5.525000095367432,5.381999969482422,5.381999969482422,39229589.0,0.007777743731997688,-3.766675408689571,-0.39999936421752663,26.893438804760578,30.330325900242762,0.24736237864850086,0.4768824186703746,0.599186397786843,0.7082780095794039,15.418889770971653,0.14300012588500977,-0.18945734559542782,-0.4007501125335695,-1.0009373376888506,0.1994371126217116,-0.7008437251112101,-0.10065649995592896,0.2671710604276072,45.83327312660752,22.928719858135434,0.30009361257764056,6,0.22350025177001953,0.32200002670288086,0.6490000486373901,0.5340001583099365,-0.6919999122619629,4,-0.0812201248416129,1.4000017339549562,5.400000095367432,1.0601532333528132,5.556000232696533,-2.6049426322636857,5.333000183105469,-0.0812201248416129
5789,2022-06-20,5.488999843597412,5.531000137329102,5.414000034332275,5.480000019073486,13459147.0,0.008636518208967381,1.5161201009044485,0.14999721844725777,31.33824857365684,27.963165512383732,0.12930594965278264,0.3996522286966808,0.5416817946035266,0.6462282739186875,17.312166950505286,0.11700010299682617,-0.22190340422967303,-0.32155017852783185,-0.9252623352504843,0.2821619781948206,-0.6234062568891581,-0.019694100166505635,0.1580637893309671,63.63628153628298,38.15656302557441,0.30185607836132633,6,0.1765003204345703,0.27500009536743164,0.6020001173019409,0.4870002269744873,-0.7534999847412109,0,-0.10566586632036268,-3.766675408689571,5.441999912261963,1.4000017339549562,5.400000095367432,1.0601532333528132,5.556000232696533,-0.10566586632036268
5790,2022-06-21,5.4650001525878915,5.506999969482422,5.434999942779541,5.494999885559082,18114842.0,-0.0043723249577999335,1.6666725535559754,-3.333368655292897,33.50107776942873,26.59035584787331,0.07969734549794882,0.39889601530919183,0.5501035758625932,0.656482535947803,18.970642323092285,0.07200002670288086,-0.24843903510839027,-0.3168498754501332,-0.929345419558981,0.29564566865871456,-0.6230976475045571,-0.010602103395709328,0.12989331494108747,54.54548738548715,25.723230232066943,0.3062477720544239,6,0.11500000953674228,0.29899978637695224,0.6259998083114615,0.39099979400634677,-0.7340002059936532,1,-0.0899360226773801,1.5161201009044485,5.488999843597412,-3.766675408689571,5.441999912261963,1.4000017339549562,5.400000095367432,-0.0899360226773801
5791,2022-06-22,5.35099983215332,5.438000202178955,5.252999782562256,5.429999828338623,26505451.0,-0.02086007634978515,2.894715179866587,2.633356645579758,29.5593019357663,26.473588122888984,0.12974143524650383,0.4757791913414735,0.6476215746707039,0.7554719229699511,21.11829395330499,0.21200037002563565,-0.29754634053543505,-0.39180018901824987,-1.0098608416291563,0.2262604635926566,-0.7008305153237027,-0.08276986271279707,0.20007069644016262,29.518064502229784,-0.6951018041880275,0.30903032630545313,6,0.1184999942779541,0.3789999485015869,0.7400001287460327,0.505000114440918,-0.557499885559082,2,-0.09960755168929214,1.6666725535559754,5.4650001525878915,1.5161201009044485,5.488999843597412,-3.766675408689571,5.441999912261963,-0.09960755168929214
5792,2022-06-23,5.421999931335449,5.494999885559082,5.289999961853027,5.295000076293945,28834404.0,0.013268566886416311,-1.9926977828826007,-1.6075931794175344,33.86771823592464,27.569648385290982,0.01186102740928252,0.36339644635223145,0.5618816314807153,0.6685557574018866,23.089757830293262,0.2049999237060547,-0.3491951076269286,-0.28270008563995397,-0.8798367913868983,0.31443662010699036,-0.5812684385134261,0.015868267233518196,0.08500003814697266,60.791342843763985,27.09912577625777,0.29856835287347233,6,-0.003000020980834961,0.307999849319458,0.6197500228881836,0.43400001525878906,-0.5130000114440927,3,-0.12430833546892828,2.894715179866587,5.35099983215332,1.6666725535559754,5.4650001525878915,1.5161201009044485,5.488999843597412,-0.12430833546892828
5793,2022-06-24,5.513000011444092,5.52899980545044,5.436999797821045,5.445000171661377,24581251.0,0.016783489719858657,-1.190461052894516,0.5354324204582147,32.37705318494052,28.497950843460984,-0.08283329059040767,0.23124794407231875,0.45850713479656413,0.5620870264552114,25.3082729339148,0.10699987411499112,-0.38392705004114625,-0.15805001258850115,-0.7155200624279727,0.3994200372509704,-0.43678503750823694,0.12068501233123463,-0.26000022888183594,93.52514283655998,59.90481537833005,0.27873502491973595,6,-0.09400010108947754,0.21699976921081543,0.4909999370574951,0.3429999351501465,-0.559999942779541,4,-0.14311627656347536,-1.9926977828826007,5.421999931335449,2.894715179866587,5.35099983215332,1.6666725535559754,5.4650001525878915,-0.14311627656347536
5794,2022-06-27,5.4089999198913565,5.552000045776367,5.372000217437744,5.525000095367432,25231287.0,-0.01886451865351857,1.1176440889048458,-1.7058889527789984,31.041256876588463,30.044831754678366,0.027333289815691053,0.2908549652493573,0.5485402282497764,0.6509743740641314,27.799030783332928,0.17999982833862305,-0.39673445726907985,-0.22440009117126536,-0.7425869708570314,0.2937867885145007,-0.4834935310141484,0.03469334867161766,-0.15048013687133732,52.17391304347796,19.9250715706604,0.25909343984288313,6,0.009999990463257724,0.3209998607635507,0.6260000467300424,0.5494999885559091,-0.5450000762939444,0,-0.12183396739717334,-1.190461052894516,5.513000011444092,-1.9926977828826007,5.421999931335449,2.894715179866587,5.35099983215332,-0.12183396739717334
5795,2022-06-28,5.47599983215332,5.506999969482422,5.3969998359680185,5.4089999198913565,19985797.0,0.012386746765437051,-1.4175832237307773,-0.5775845768076655,37.25894192734803,31.14639506249543,-0.019276015688668657,0.18879993134070272,0.46874088686958704,0.571333290207531,30.026119361218583,0.11000013351440341,-0.37430773679374774,-0.12900016307830775,-0.6136074215489309,0.3556070953923154,-0.3713037923136193,0.11330346615700382,-0.20574083862304704,74.58189072943263,39.28826630250192,0.2423036292353117,6,-0.056999921798706055,0.2539999485015869,0.5590001344680786,0.5595002174377441,-0.6009998321533203,1,-0.1352264419273974,1.1176440889048458,5.4089999198913565,-1.190461052894516,5.513000011444092,-1.9926977828826007,5.421999931335449,-0.1352264419273974
5796,2022-06-29,5.401999950408936,5.494999885559082,5.35099983215332,5.440000057220459,18478682.0,-0.013513492332465016,-1.0571385753503042,-0.5671665160238638,38.39601988164021,32.692561910006035,0.03417556524026466,0.23366804299558286,0.5293333733721886,0.6354545212284135,31.764406014320436,0.14400005340576172,-0.34572505822811106,-0.17690005302429146,-0.645118150221963,0.29131804417338003,-0.41100910162312765,0.05720899557454473,-0.12047131478881923,42.748073542098496,5.522873098752456,0.2341090485988358,6,0.0004999637603750884,0.3279998302459708,0.6330000162124625,0.633500099182128,-0.488999843597413,2,-0.12421325619669854,-1.4175832237307773,5.47599983215332,1.1176440889048458,5.4089999198913565,-1.190461052894516,5.513000011444092,-0.12421325619669854
5797,2022-06-30,5.21999979019165,5.369999885559082,5.197000026702881,5.300000190734863,38668418.0,-0.03369125544022056,-1.7460310852592897,2.1052677809567326,40.28294233039527,34.18028452396545,0.21004613774655123,0.37719842740713716,0.6973079292653646,0.8080141396192371,33.78296618410218,0.20499992370605558,-0.30665893955688084,-0.3222002029418949,-0.7816060960515658,0.13720569016777606,-0.5519031494967299,-0.09249725638705986,0.3320002555847168,6.478806268460649,-32.227273105830356,0.2297029465548354,6,0.15450024604797363,0.48200011253356934,0.8210002183914185,0.8155002593994141,-0.2689995765686035,3,-0.08170495416471146,-1.0571385753503042,5.401999950408936,-1.4175832237307773,5.47599983215332,1.1176440889048458,5.4089999198913565,-0.08170495416471146
5798,2022-07-01,5.313000202178955,5.3410000801086435,5.079999923706055,5.15500020980835,28698102.0,0.017816171594882357,1.439256667929309,-1.9749900162719864,47.207751814679064,35.9435626618568,0.10820129657374888,0.25041156891578886,0.5942004905705929,0.7036869265536749,35.778768431598394,0.2610001564025888,-0.29202892113608847,-0.19959979057311994,-0.6363077565776658,0.23710817543142593,-0.4179537735753929,0.018754192429152994,0.2318998432159427,49.3644530113471,6.046662363551398,0.21835398300227302,7,0.0029997825622558594,0.33049964904785156,0.7282497882843018,0.7224998474121094,-0.28100013732910156,4,-0.0760399523647507,-1.7460310852592897,5.21999979019165,-1.0571385753503042,5.401999950408936,-1.4175832237307773,5.47599983215332,-0.0760399523647507
5799,2022-07-04,5.281000137329102,5.3979997634887695,5.281000137329102,5.3429999351501465,15728731.0,-0.006022974521388114,-2.774193796482161,-0.39240380262562247,48.030302264036166,37.55792093903541,0.12023810591909179,0.2355783424934179,0.6126118823494178,0.7247776424983066,37.99484807257377,0.11699962615966797,-0.25637372611131504,-0.19419987201690692,-0.5683333486962274,0.1799336046624136,-0.38126661035656717,-0.007133133677246661,0.24530390319824225,47.07264451402817,-1.5292116181415594,0.18706673833966012,7,0.034999847412109375,0.35899972915649414,0.7622498273849487,0.7544999122619629,-0.27300024032592773,0,-0.062109460355068036,1.439256667929309,5.313000202178955,-1.7460310852592897,5.21999979019165,-1.0571385753503042,5.401999950408936,-0.062109460355068036
5800,2022-07-05,5.077000141143799,5.324999809265137,5.077000141143799,5.324999809265137,30317749.0,-0.03862904580200921,1.0,4.000007690946986,31.591088683607538,37.783675022128875,0.29436831532761243,0.3877070831382605,0.8006949252723903,0.9171780392447069,40.459727053662185,0.2479996681213379,-0.23227924989662707,-0.3526498794555666,-0.6831960585574786,-0.02210370035365461,-0.5179229690065226,-0.1873767899046106,0.4314517347106932,0.0,-47.05104616654116,0.16527308955095596,7,0.23749995231628418,0.5439999103546143,0.9662498235702515,0.9584999084472656,-0.08949995040893555,1,-0.041953967229632516,-2.774193796482161,5.281000137329102,1.439256667929309,5.313000202178955,-1.7460310852592897,5.21999979019165,-0.041953967229632516
5801,2022-07-06,5.176000118255615,5.254000186920166,5.073999881744385,5.130000114440918,32993077.0,0.01949969949961683,-1.2784781093161028,-0.18548413456824067,40.996788633187414,38.575793955158076,0.18766954221363896,0.24868916334750768,0.6872449679930686,0.8082179484240175,42.29378958209512,0.18000030517578125,-0.21992257559283424,-0.2201498985290531,-0.5057828941770728,0.0654830971189666,-0.3629663963530625,-0.07733340070504369,0.30656465351623563,31.481565969120368,-18.007400305164566,0.14281649782400974,7,0.13699984550476074,0.4134998321533203,0.8672498464584351,0.8594999313354492,-0.17600011825561523,2,-0.058153035428650024,1.0,5.077000141143799,-2.774193796482161,5.281000137329102,1.439256667929309,5.313000202178955,-0.058153035428650024
5802,2022-07-07,5.263000011444092,5.269999980926514,5.177999973297119,5.224999904632568,29133133.0,0.016808325193353513,2.538458716942376,0.8260892100052867,43.056639649604364,39.76241467345406,0.0846449644312095,0.13174217850933,0.5817691445950386,0.7099223097336402,43.455929388905446,0.09399986267089844,-0.21025532371749467,-0.10985000133514422,-0.35420368670453684,0.1345036840342484,-0.23202684401984008,0.012326841349551643,0.18687956912556203,58.33339465500672,8.035755688221961,0.12217684268469625,7,0.04999995231628418,0.30250000953674316,0.7952499389648438,0.7879998683929443,-0.2280001640319833,3,-0.06650197679489145,-1.2784781093161028,5.176000118255615,1.0,5.077000141143799,-2.774193796482161,5.281000137329102,-0.06650197679489145
5803,2022-07-08,5.251999855041504,5.302999973297119,5.197000026702881,5.276999950408936,23257636.0,-0.002090092414719469,1.75324031929453,-0.6578953972795496,40.542703539514875,40.818130969334774,0.06116047789183465,0.1314458732877295,0.573849085521573,0.7081547343374002,43.63173376078798,0.10599994659423828,-0.18326199483536065,-0.10940015316009521,-0.3538771404417993,0.13507683412160887,-0.23163864680094726,0.012838340480756827,0.16780934962212868,54.938283415038335,6.06649429205811,0.12223849364085197,7,0.038500070571899414,0.31350016593933105,0.8062500953674316,0.7990000247955322,-0.14999961853027255,4,-0.05731143368740221,2.538458716942376,5.263000011444092,-1.2784781093161028,5.176000118255615,1.0,5.077000141143799,-0.05731143368740221
5804,2022-07-11,5.242000102996826,5.276000022888184,5.210000038146973,5.218999862670898,15638700.0,-0.0019039893984533762,-2.2195201377016387,-0.9200061034923094,41.000810892046665,41.23389418763461,0.05026611930566727,0.13696934527490878,0.5658730391499649,0.7056460718068491,43.74335395618305,0.06599998474121094,-0.16894565963255737,-0.11209990978241002,-0.36189381040795254,0.1376939908431325,-0.23699686009518128,0.012797040530361237,0.1501443558332669,66.93237839224142,18.002562815243074,0.12489695031277114,7,0.04249978065490723,0.3234999179840088,0.8074997663497925,0.80899977684021,-0.14499998092651367,0,-0.04006105189256226,1.75324031929453,5.251999855041504,2.538458716942376,5.263000011444092,-1.2784781093161028,5.176000118255615,-0.04006105189256226
5805,2022-07-12,5.177999973297119,5.224999904632568,5.170000076293945,5.2160000801086435,26198695.0,-0.01220910500614425,-1.0370344206417887,-1.6521612936664634,42.72498862048155,41.71489071417254,0.07548794441607498,0.19896277800575923,0.6083329724214366,0.7573890962976302,43.797258220475285,0.07200002670288086,-0.16176792422506203,-0.16835002899169904,-0.4302260477054549,0.09352598972205683,-0.2992880383485774,-0.03741201963482066,0.1886929193661171,45.41486898435808,-5.723771380990172,0.13093800935687802,7,0.05799984931945801,0.3640000820159912,0.8714998960494995,0.872999906539917,-0.08599996566772461,1,-0.03283122386454873,-2.2195201377016387,5.242000102996826,1.75324031929453,5.251999855041504,2.538458716942376,5.263000011444092,-0.03283122386454873
5806,2022-07-13,5.126999855041504,5.152999877929688,5.051000118255615,5.150000095367432,23662578.0,-0.009849385577176961,6.034513376193787,0.6052677809566691,37.382381590261296,41.39260618749099,0.09317539612109282,0.22785775008890585,0.6385292517290653,0.7979305422895759,44.84817995239064,0.1269998550415039,-0.1451120113201494,-0.19790012836456317,-0.4577420582002558,0.06194180147112949,-0.3278210932824095,-0.06797916344671684,0.216277596748224,30.158643056906385,-18.942771646580667,0.12992096491784633,7,0.09750008583068848,0.4035003185272217,0.9225000143051147,0.9350001811981201,-0.12400007247924805,2,-0.02720882938380953,-1.0370344206417887,5.177999973297119,-2.2195201377016387,5.242000102996826,1.75324031929453,5.251999855041504,-0.02720882938380953
5807,2022-07-14,4.835000038146973,5.119999885559082,4.815999984741211,5.070000171661377,60550724.0,-0.05695334994156487,-1.22710353994512,10.217290349331398,25.255481972601743,38.953465093926845,0.3629923159457418,0.5010478554348872,0.9103843052642695,1.0769011228386667,45.735598976083374,0.31099987030029297,-0.15519256435861184,-0.4616499423980711,-0.7985429792084613,-0.12475690558768093,-0.6300964608032658,-0.29320342399287647,0.4790496802893438,3.901448429619519,-37.94562705428705,0.16844651840519495,7,0.2719998359680176,0.49250006675720215,1.188249945640564,1.250499963760376,0.09999990463256836,3,0.034126155232930167,6.034513376193787,5.126999855041504,-1.0370344206417887,5.177999973297119,-2.2195201377016387,5.242000102996826,0.034126155232930167
5808,2022-07-15,5.0,5.005000114440918,4.861499786376953,4.869999885559082,35182168.0,0.034126155232930167,1.049999659402865,-0.5531916620504798,35.70929932273144,37.58446476711521,0.16642554457346304,0.3175157317120174,0.7282567327211336,0.9001781261862387,46.67097522651606,0.1700000762939453,-0.1609233988692491,-0.27454998493194616,-0.628837044837681,0.07973707497378868,-0.4516935148848136,-0.09740645497907874,0.2542837503929034,40.0,-0.5184600952118217,0.17714352995286756,7,0.07049989700317383,0.25099992752075195,0.9459999799728394,1.0295000076293945,-0.059999942779541016,4,0.006999969482421653,-1.22710353994512,4.835000038146973,6.034513376193787,5.126999855041504,-1.0370344206417887,5.177999973297119,0.006999969482421653
5809,2022-07-18,4.9089999198913565,4.940999984741211,4.820499897003174,4.8429999351501465,30456861.0,-0.018200016021728715,-1.171171558182693,0.5076917433884683,30.515472296424164,37.46495183520594,0.2225071109512804,0.38244384006713883,0.8050707503836163,0.9807549915203433,47.740272986571355,0.17950010299682617,-0.16078125301595758,-0.3365500688552867,-0.7112878400398222,0.03818770232924873,-0.5239189544475549,-0.14918118326301855,0.2926897786233438,22.73837490600222,-12.914805197637016,0.18736888559226778,7,0.1505000591278085,0.29150009155273526,0.8754999637603769,0.993499994277955,0.03600025177002042,0,0.03931560801984002,1.049999659402865,5.0,-1.22710353994512,4.835000038146973,6.034513376193787,5.126999855041504,0.03931560801984002
5810,2022-07-19,4.973499774932861,5.010000228881836,4.863999843597412,4.881999969482422,29242996.0,0.013139102891436272,-1.2902010942940383,1.386361009161074,35.17813681577762,36.81843496660485,0.15844383241426385,0.2943241859989092,0.7278412209513077,0.9004008965958823,48.633126817393446,0.14600038528442383,-0.1791440820780963,-0.2474751949310301,-0.6260623745838751,0.13111198472181496,-0.4367687847574526,-0.05818160510460757,0.1819071579290199,46.73585759968293,11.485246830498355,0.18929358982642233,7,0.08600020408630371,0.22700023651123047,0.784500241279602,0.9175002574920654,-0.027499675750732422,1,0.024831678440986327,-1.171171558182693,4.9089999198913565,1.049999659402865,5.0,-1.22710353994512,4.835000038146973,0.024831678440986327
5811,2022-07-20,4.817999839782715,5.013999938964844,4.7915000915527335,4.994999885559082,33508260.0,-0.03126569662954204,1.0697645535033173,-1.9344308428310117,35.83509836991607,36.01604149108393,0.28811987076281564,0.42988619945441364,0.8640932670876822,1.0381830514698844,48.997448004931066,0.22249984741211026,-0.20278593174432924,-0.3763251304626465,-0.7898051601198572,0.03715489919456427,-0.5830651452912514,-0.16958511563404155,0.29667825930468616,8.066899496889555,-29.54987846503051,0.20674001482860535,7,0.22925019264221191,0.37025022506713867,0.9110002517700195,1.0560002326965332,0.014500141143798828,2,0.05687010729727149,-1.2902010942940383,4.973499774932861,-1.171171558182693,4.9089999198913565,1.049999659402865,5.0,0.05687010729727149
5812,2022-07-21,4.748000144958496,4.748000144958496,4.611999988555908,4.670000076293945,40450493.0,-0.014528787287667377,2.4871804276858747,-0.4406782400672421,29.76360002636953,34.81836332295667,0.30998231873167637,0.47094827993003996,0.9182126117440355,1.0966640880552,50.02525925795738,0.20599985122680664,-0.1878297115275469,-0.4126248359680176,-0.856707193681439,0.03145752174540384,-0.6346660148247283,-0.19058365711130687,0.3214330330740518,33.8308888506681,-2.2048812564188154,0.2220411788567107,7,0.1959998607635498,0.35049986839294434,0.9809999465942383,1.125999927520752,0.055500030517578125,3,0.05370674596009062,1.0697645535033173,4.817999839782715,-1.2902010942940383,4.973499774932861,-1.171171558182693,4.9089999198913565,0.05370674596009062
5813,2022-07-22,4.723999977111816,4.792500019073486,4.700500011444092,4.727000236511231,27512548.0,-0.005054795095607467,-2.6799862671422305,-0.03846483023390592,29.935146002227555,33.588845001865664,0.2807311931462051,0.45619726603050204,0.9225345735053256,1.1089529621300658,51.25822882906363,0.09200000762939453,-0.19763612990336288,-0.3971750020980833,-0.8495583039837351,0.05520829978756847,-0.6233666530409092,-0.17098335115525742,0.28999996185302734,27.8606971075434,-6.498949835323334,0.22619165094282603,7,0.19449996948242188,0.3580000400543213,1.002500057220459,1.1475000381469727,0.08949995040893555,4,0.04466553062871248,2.4871804276858747,4.748000144958496,1.0697645535033173,4.817999839782715,-1.2902010942940383,4.973499774932861,0.04466553062871248
5814,2022-07-25,4.75,4.770500183105469,4.679500102996826,4.699999809265137,30805919.0,0.0055038152019804,-1.0000104799832321,-16.665289256193415,36.48759257442113,32.89580099674784,0.1984731573431846,0.39873878089539616,0.8751408428842957,1.0747068783790557,52.32996514815093,0.09100008010864258,-0.218609039756549,-0.3382249832153317,-0.7982717131440324,0.1218217467133691,-0.5682483481796821,-0.10820161825098129,0.1996799468994137,34.328365290520786,-4.196714002310614,0.23002336496435016,7,0.13249993324279785,0.3320000171661377,0.9647500514984131,1.121500015258789,-0.05450010299682617,0,0.04000001204641235,-2.6799862671422305,4.723999977111816,2.4871804276858747,4.748000144958496,1.0697645535033173,4.817999839782715,0.04000001204641235
5815,2022-07-26,4.735499858856201,4.754000186920166,4.697999954223633,4.730000019073486,16374458.0,-0.0030526612934312913,1.6352743184113092,0.10999637605142193,30.43090329206254,32.1234145191702,0.160479871015621,0.3740982868996907,0.8668962115465026,1.0853435603576127,53.45961942965247,0.0560002326965332,-0.23865435117912526,-0.3157001256942751,-0.7633684450002365,0.13196819361168632,-0.5395342853472558,-0.09186596604129438,0.1601512947082515,30.721364561031013,-8.335503873619285,0.22383415965298073,7,0.13050007820129395,0.3465001583099365,0.9792501926422119,1.136000156402588,-0.09299993515014648,1,0.04424037990696461,-1.0000104799832321,4.75,-2.6799862671422305,4.723999977111816,2.4871804276858747,4.748000144958496,0.04424037990696461
5816,2022-07-27,4.730999946594238,4.78000020980835,4.7129998207092285,4.738500118255615,21015062.0,-0.0009502507435508178,-2.0804476744823353,-1.3637073001560605,24.496634936948254,32.03909818187537,0.11499260059640193,0.3433550739047204,0.8504512451959627,1.087655046583425,54.38217142455348,0.0670003890991211,-0.2622801112291757,-0.2866500377655026,-0.7240799208754414,0.15077984534443623,-0.505364979320472,-0.06793509621053317,0.11926702056884686,65.92794344527337,28.098683783067813,0.2187149415549695,7,0.0820000171661377,0.3510000705718994,0.9410001039505005,1.1405000686645508,0.02349996566772461,2,0.04544497041109996,1.6352743184113092,4.735499858856201,-1.0000104799832321,4.75,-2.6799862671422305,4.723999977111816,0.04544497041109996
5817,2022-07-28,4.793499946594238,4.797999858856201,4.696000099182129,4.735000133514403,23811511.0,0.013210737836721442,2.022231327309847,-7.799796554135791,29.054359020830134,31.299660370553,0.051391057074158475,0.2606269611477927,0.7673652705605818,1.0207371227005622,54.75659795915657,0.10199975967407227,-0.28602212364199797,-0.20282504558563197,-0.6403037012355819,0.23465361006431795,-0.4215643734106074,0.015914282239343436,0.018644303991698585,96.20259786247746,58.03677235594202,0.21873932782497504,7,0.019500017166137695,0.2885000705718994,0.8062498569488525,1.0439999103546143,-0.09350013732910156,3,0.008136024776632,-2.0804476744823353,4.730999946594238,1.6352743184113092,4.735499858856201,-1.0000104799832321,4.75,0.008136024776632
5818,2022-07-29,4.9089999198913565,5.050000190734863,4.880499839782715,4.98199987411499,40395819.0,0.024095123518084183,-1.6076954113633863,-1.2478664525647363,36.12499016523201,31.922940133753876,-0.08758529306235285,0.11943176098190289,0.6261685041067988,0.896384415850835,54.034307690836236,0.256500244140625,-0.2983006428584094,-0.06712505817413383,-0.4796328304586597,0.345382714110392,-0.27337894431639675,0.1391288279681291,-0.29699993133544833,61.94325574810625,26.283670537352222,0.2062538861422627,7,-0.07799983024597079,0.17300009727478116,0.6654999256134042,0.928499937057496,-0.23150014877319247,4,-0.02149108701098068,2.022231327309847,4.793499946594238,-2.0804476744823353,4.730999946594238,1.6352743184113092,4.735499858856201,-0.02149108701098068
5819,2022-08-01,4.953000068664551,5.026999950408936,4.9004998207092285,4.921999931335449,24189859.0,0.008963159399311582,-2.418905857336193,-0.4246596817599823,40.46610434895758,32.510492081884976,-0.13934082888834265,0.052279115773657736,0.5561306643238169,0.8484876652063509,53.79111367415471,0.12650012969970792,-0.2642181546239746,-0.00672490596771258,-0.3934736594099979,0.38002384747457274,-0.20009928268885524,0.18664947075343008,-0.33224007606506323,72.59884265994245,36.59633826717656,0.19337437672114255,8,-0.12199997901916504,0.12899994850158691,0.62149977684021,0.8284997940063477,-0.20399999618530273,0,-0.02816477674336304,-1.6076954113633863,4.9089999198913565,2.022231327309847,4.793499946594238,-2.0804476744823353,4.730999946594238,-0.02816477674336304
5820,2022-08-02,4.863999843597412,4.962500095367432,4.848499774932861,4.953000068664551,21541819.0,-0.017968952924148685,1.1111116016830542,-2.870962283886052,39.203611434853215,32.88477131132244,-0.07543994105348695,0.1312320395516826,0.6205525273621681,0.9332098308829533,53.03510040866156,0.11400032043457031,-0.2609059097776729,-0.08507511615753138,-0.4699526008518866,0.29980236853682385,-0.277513858504709,0.10736362618964623,-0.23465504703521667,47.457542645933685,10.273169250118158,0.19243874234717778,8,-0.03299975395202637,0.19550013542175293,0.7105000019073486,0.9175000190734863,-0.057999610900878906,1,-0.0346422598709657,-2.418905857336193,4.953000068664551,-1.6076954113633863,4.9089999198913565,2.022231327309847,4.793499946594238,-0.0346422598709657
5821,2022-08-03,4.875,4.919000148773193,4.835999965667725,4.888000011444092,19265826.0,0.002261545385752406,1.2133297729628005,0.14606717493450203,52.13446905699245,35.370423425836094,-0.08661256614982005,0.10174184898448146,0.5815969545560176,0.9164991445596851,52.25011014535795,0.08300018310546875,-0.2410412933789816,-0.05902495384216344,-0.42982288153459347,0.3117729738502666,-0.2444239176883789,0.12637401000405202,-0.23724209555435127,50.56493065658035,8.791667566010076,0.18539896384621518,8,-0.010249853134155273,0.17849993705749512,0.6994998455047607,0.9064998626708984,-0.019999980926513672,2,-0.04769232334234774,1.1111116016830542,4.863999843597412,-2.418905857336193,4.953000068664551,-1.6076954113633863,4.9089999198913565,-0.04769232334234774
5822,2022-08-04,4.913000106811523,4.946499824523926,4.873000144958496,4.901999950408936,19657289.0,0.007794893704927919,-1.1304326793501172,-0.8461651322304272,44.62963900502387,37.003144870591235,-0.11035059941902947,0.03813119500448359,0.5138302424019718,0.8728397249996576,51.48706420050105,0.07349967956542969,-0.2338064788398313,-0.003524851799011408,-0.3404381466316213,0.3333884430335985,-0.17198149921531591,0.1649317956172931,-0.2669973566400907,35.98133652412816,-5.767708066036235,0.16845664741630492,8,-0.04824995994567871,0.09199976921081543,0.6532497406005859,0.868499755859375,0.07849979400634766,3,-0.0322613863431046,1.2133297729628005,4.875,1.1111116016830542,4.863999843597412,-2.418905857336193,4.953000068664551,-0.0322613863431046
5823,2022-08-05,4.951000213623047,4.955999851226807,4.875500202178955,4.90749979019165,21973035.0,0.007734603294398346,2.009349626104085,3.9545277211845926,52.7741260877645,38.81275970540717,-0.12601644024748282,-0.024849302582724775,0.4458269007204212,0.8293757593427618,50.95966547106463,0.08049964904785156,-0.21545755995279592,0.0495252370834347,-0.24899401980478153,0.34804449397165094,-0.09973439136067341,0.19878486552754282,-0.2969175146403451,60.20955871338811,15.392544046063975,0.14925962844410817,8,-0.07800006866455078,0.05399966239929199,0.587249755859375,0.8024997711181641,-0.0020003318786621094,4,-0.050696908407974584,-1.1304326793501172,4.913000106811523,1.2133297729628005,4.875,1.1111116016830542,4.863999843597412,-0.050696908407974584
5824,2022-08-08,5.0320000648498535,5.073999881744385,4.938000202178955,4.974999904632568,22079058.0,0.01636030049118742,-1.0763378784680009,1.3103357558617514,53.78152918229409,41.407273693210676,-0.18194089867466445,-0.12900251959789433,0.3359201384089854,0.74498817420878,50.06493628201134,0.1359996795654297,-0.17810532684988445,0.1410250902175907,-0.11940561906823,0.40145579950341137,0.010809735574680346,0.27124044486050103,-0.36999901603210894,82.35301188887686,36.21811807865495,0.13021535464291045,8,-0.14700007438659668,-0.02700018882751465,0.4477498531341553,0.6629998683929443,-0.1119999885559082,0,-0.07044918306102355,2.009349626104085,4.951000213623047,-1.1304326793501172,4.913000106811523,1.2133297729628005,4.875,-0.07044918306102355
5825,2022-08-09,5.007999897003174,5.058000087738037,4.9594998359680185,5.057000160217285,13605500.0,-0.004769508652102128,2.8627460146790358,-0.8596513242650873,64.79749668182592,45.8851472204193,-0.12876233902009648,-0.12478935983804185,0.3339425889109071,0.7647879624458307,48.988806867493594,0.09850025177001864,-0.1373864603820465,0.12552492618560773,-0.10482090736457472,0.3558707597357902,0.010352009410516061,0.2406978429606994,-0.3295188948683636,72.26890419576777,20.438013061646302,0.11517291677509132,8,-0.12299990653991699,-0.03949999809265137,0.4700000286102295,0.687000036239624,-0.11100006103515536,1,-0.05171721842065402,-1.0763378784680009,5.0320000648498535,2.009349626104085,4.951000213623047,-1.1304326793501172,4.913000106811523,-0.05171721842065402
5826,2022-08-10,4.987500190734863,5.052999973297119,4.982999801635742,4.999499797821045,16271426.0,-0.0040933919109259476,-5.666560704797802,0.24488862506203715,70.21095090474213,50.45810187418731,-0.07604913029407268,-0.12150615590258163,0.33155932741447103,0.7799035492537838,47.48706602546734,0.07000017166137695,-0.11087206834928764,0.11200020313262904,-0.09436997239924771,0.3183703786645058,0.008815115366690662,0.21518529089856742,-0.29319843341566987,56.96527150099519,2.7394607109099454,0.10318508776593836,8,-0.032500267028808594,-0.03000020980834961,0.48024988174438477,0.7059998512268066,-0.06800031661987305,2,-0.0363909676385572,2.8627460146790358,5.007999897003174,-1.0763378784680009,5.0320000648498535,2.009349626104085,4.951000213623047,-0.0363909676385572
5827,2022-08-11,5.0,5.035999774932861,4.987500190734863,5.006999969482422,13804215.0,0.0025062273257367984,-2.0312630386839126,0.5833498907212398,73.75214002097755,54.63889630260348,-0.06277826459195257,-0.12755034784638042,0.29488285763896904,0.7620536116566505,45.31777500525688,0.04849958419799805,-0.07349546855355094,0.11625001430511439,-0.09639985468818146,0.32889988329841024,0.009925079808466464,0.22257494880176232,-0.29051031770379865,62.7204024175803,4.946445049803714,0.10632493449664802,8,-0.04500007629394531,-0.04250001907348633,0.45124995708465576,0.6919999122619629,-0.06949996948242188,3,-0.02899999618530269,-5.666560704797802,4.987500190734863,2.8627460146790358,5.007999897003174,-1.0763378784680009,5.0320000648498535,-0.02899999618530269
5828,2022-08-12,5.0349998474121085,5.070000171661377,5.005000114440918,5.008999824523926,15337859.0,0.006999969482421653,-2.823595411068413,-3.71430517711159,74.15252319529301,58.38183172997408,-0.08719490443658628,-0.1684290986571364,0.23719423188187339,0.7236730952153474,42.925973070685956,0.07000017166137695,-0.026169569410202875,0.1494998693466174,-0.06770536835130869,0.3667051070445435,0.0408972504976548,0.25810248819558,-0.31092975713797966,71.32343660154487,10.146564915619585,0.10860261884896301,8,-0.0799999237060538,-0.07749986648559481,0.404250144958497,0.6570000648498544,-0.1944999694824201,4,-0.008639512991563514,-2.0312630386839126,5.0,-5.666560704797802,4.987500190734863,2.8627460146790358,5.007999897003174,-0.008639512991563514
5829,2022-08-16,5.102000236511231,5.176000118255615,5.080999851226807,5.0920000076293945,22144351.0,0.013306929717894489,-4.937416182387126,0.384623849172919,78.52141238707134,62.75047628022054,-0.14621275518719656,-0.2321304751296953,0.1438183321727875,0.6526733258602642,40.00924418266917,0.14100027084350675,0.016808967247885498,0.20685024261474716,-0.030926169887548483,0.4446266551170428,0.08796203636359934,0.325738448865895,-0.3639329545782921,65.81996061968954,0.7580102587501614,0.11888820625114782,8,-0.09600019454956144,-0.15800023078918546,0.3259997367858878,0.5899996757507315,-0.252500057220459,1,-0.029988308050622248,-2.823595411068413,5.0349998474121085,-2.0312630386839126,5.0,-5.666560704797802,4.987500190734863,-0.029988308050622248
5830,2022-08-17,5.0970001220703125,5.170000076293945,5.085000038146973,5.131999969482422,15884671.0,-0.0009800302252314097,-1.8813564801344842,-3.499904634750786,78.46032911373624,65.67557184208096,-0.11698836513067512,-0.22915239051421032,0.1231627795434882,0.6527421576780599,37.60600333543502,0.08500003814697266,0.04571558316214208,0.1956751108169552,-0.05663876029761017,0.4479889819315206,0.06951817525967297,0.32183204637423746,-0.33265686995801236,59.067426640082424,-5.641878907869476,0.12615693555728255,8,-0.07249999046325684,-0.17850017547607422,0.3279998302459717,0.5949997901916504,-0.26250028610229403,2,-0.03472631774324397,-4.937416182387126,5.102000236511231,-2.823595411068413,5.0349998474121085,-2.0312630386839126,5.0,-0.03472631774324397
5831,2022-08-18,5.0920000076293945,5.130000114440918,5.067999839782715,5.118000030517578,11429914.0,-0.0009809916266760865,1.4800015258730854,0.7428610354223433,75.49100729384853,69.10461276306147,-0.0871326486804973,-0.2135196290333008,0.10649793668832164,0.651869626271802,34.926813486159716,0.062000274658203125,0.06604257250813017,0.17697498798370326,-0.08582609382063566,0.4397760697880422,0.0455744470815338,0.3083755288858727,-0.3029573435484956,55.437589960360526,-5.069583018964906,0.13140054090216946,8,-0.06624984741210938,-0.1979999542236328,0.2969999313354492,0.5999999046325684,-0.4479999542236328,3,-0.03829539893346534,-1.8813564801344842,5.0970001220703125,-4.937416182387126,5.102000236511231,-2.823595411068413,5.0349998474121085,-0.03829539893346534
5832,2022-08-19,5.002999782562256,5.084000110626222,4.992000102996826,5.059000015258789,15214909.0,-0.017478441660209842,-1.3589868991362093,2.1538532076440595,58.407844341513794,69.73058145792251,0.01785414751270764,-0.11007980108321025,0.17612416966991873,0.7312425849429909,31.88611318619379,0.09999990463256836,0.09486305835240749,0.07522478103637731,-0.17802647769185853,0.32847603976461315,-0.05140084832774061,0.20185041040049523,-0.1907396712308742,5.978086224590283,-52.10239558970207,0.12662562936411806,8,0.0540003776550293,-0.10899972915649414,0.3745002746582031,0.6775002479553223,-0.45549964904785245,4,-0.016689968434198454,1.4800015258730854,5.0920000076293945,-1.8813564801344842,5.0970001220703125,-4.937416182387126,5.102000236511231,-0.016689968434198454
5833,2022-08-22,4.934999942779541,5.000999927520752,4.876999855041504,4.989999771118164,18849535.0,-0.013591813459541857,2.2207751995590814,0.9821357106972863,48.45625167158635,69.13888395673277,0.09314037121981844,-0.026837859759226035,0.2315554126459478,0.7888026619989343,29.360050917667646,0.12599992752075195,0.10402407663654056,-0.0033250570297242987,-0.23771063236768075,0.23106051830823215,-0.12051784469870253,0.11386773063925393,-0.10091543103270517,19.398005578511405,-35.323930927194496,0.11719278766897828,8,0.09150004386901855,-0.0409998893737793,0.2822500467300415,0.628000020980835,-0.6329998970031747,0,-0.0009118363351851011,-1.3589868991362093,5.002999782562256,1.4800015258730854,5.0920000076293945,-1.8813564801344842,5.0970001220703125,-0.0009118363351851011
5834,2022-08-23,4.940000057220459,4.973499774932861,4.889999866485597,4.9004998207092285,20261017.0,0.001013194427333941,-1.7603209382241725,-0.71818835993515,57.61524348291412,68.34085582352034,0.08238088308626867,-0.01778568963135818,0.2167837904974128,0.7737489255399463,26.6454515369491,0.08349990844726474,0.11941060589022623,-0.007824945449828924,-0.2248286268776747,0.20917873597801684,-0.1163267861637518,0.10067689526409396,-0.08540060908309677,21.501759251122113,-32.72882428097033,0.10850184071392278,8,0.08649992942810059,-0.046000003814697266,0.2207498550415039,0.622999906539917,-0.6210002899169922,1,-0.020141736465232984,2.2207751995590814,4.934999942779541,-1.3589868991362093,5.002999782562256,1.4800015258730854,5.0920000076293945,-0.020141736465232984
5835,2022-08-24,4.945000171661377,4.985000133514403,4.894999980926514,4.916999816894531,15338615.0,0.0010121689034414683,-1.5000033113679014,0.708865496511263,57.099401584490494,66.88401701015904,0.07543752616700594,-0.0066255159307608835,0.20364188292077134,0.7580473767720672,23.74546693233582,0.09000015258788974,0.124906406056291,-0.013299846649170277,-0.206015526643335,0.17941583334499445,-0.1096576866462522,0.08305799334791164,-0.07111668331691945,26.877567944513554,-26.667617004142425,0.0963578399970822,8,0.08149981498718262,-0.051000118255615234,0.18499982357025146,0.5664997100830078,-0.6970000267028809,2,-0.0193124345915886,-1.7603209382241725,4.940000057220459,2.2207751995590814,4.934999942779541,-1.3589868991362093,5.002999782562256,-0.0193124345915886
5836,2022-08-25,4.946000099182129,4.995999813079834,4.918000221252441,4.980000019073486,9817040.0,0.00020220980506380215,1.363641618079488,-1.2142674681970675,53.61841761284612,64.64693674258889,0.07591501085837304,0.009810698427673792,0.18715485736851534,0.746147382816873,20.91154016596305,0.07799959182739258,0.12342628851967863,-0.023049926757812145,-0.1836976586544905,0.1375978051388662,-0.10337379270615088,0.05727393919052659,-0.056000232696532315,33.333410118610075,-21.50677946776034,0.08032386594833915,8,0.08049988746643066,-0.05200004577636719,0.1839998960494995,0.5654997825622559,-0.7220001220703125,3,-0.022543522235785707,-1.5000033113679014,4.945000171661377,-1.7603209382241725,4.940000057220459,2.2207751995590814,4.934999942779541,-0.022543522235785707
5837,2022-08-26,4.832499980926514,4.9714999198913565,4.802499771118164,4.9714999198913565,22901794.0,-0.022947860084835736,1.4316578846259582,4.088243131425019,38.852290028054014,60.72468861289566,0.18233059339938507,0.1332122729589802,0.288558806008572,0.8460287893578551,18.37807665266384,0.16900014877319247,0.11229010201303957,-0.13850004673004168,-0.29091124930064893,0.01391115584056557,-0.21470564801534575,-0.06229444544473761,0.34350013732910156,15.113443914625796,-37.434542304059185,0.07620560128530367,8,0.15674996376037598,0.06150007247924805,0.28525006771087646,0.6667499542236328,-0.47550010681152344,4,-0.03900671045312898,1.363641618079488,4.946000099182129,-1.5000033113679014,4.945000171661377,-1.7603209382241725,4.940000057220459,-0.03900671045312898
5838,2022-08-29,4.803500175476074,4.803500175476074,4.692500114440918,4.765999794006348,18751249.0,-0.006000994426259565,4.9199430344336506,-0.2697870355123789,26.173123107445008,54.90821202627052,0.1956091889965883,0.16222016301329312,0.303522077973307,0.8614861974242265,18.128881799223016,0.1399998664855957,0.09804404524489208,-0.16222486495971644,-0.33018116064832803,0.005731430728895148,-0.24620301280402224,-0.07824671711541065,0.3650299358367919,36.57336779342797,-11.700328519837548,0.08397814784430561,8,0.12774991989135742,0.12424993515014648,0.21774983406066895,0.6059997081756592,-0.3400001525878906,0,-0.05329447956901523,1.4316578846259582,4.832499980926514,1.363641618079488,4.946000099182129,-1.5000033113679014,4.945000171661377,-0.05329447956901523
5839,2022-08-30,4.813499927520752,4.8969998359680185,4.810999870300293,4.813499927520752,16312296.0,0.0020817636472110213,-33.39919893190957,0.0,29.10848329891509,49.4246736024015,0.1568795490106618,0.14886599167610015,0.2777974074437495,0.8385033963126336,17.551923170145088,0.09349966049194425,0.07978623667575846,-0.14525010585784948,-0.3264924865286556,0.03599227481295664,-0.23587129619325253,-0.05462891552244642,0.3359889839172361,39.868182282379,-5.148440817326886,0.0906211903354031,8,0.09775018692016602,0.11425018310546875,0.18675005435943604,0.5959999561309814,-0.4920001029968253,1,-0.10626361056326838,4.9199430344336506,4.803500175476074,1.4316578846259582,4.832499980926514,1.363641618079488,4.946000099182129,-0.10626361056326838
5840,2022-08-31,4.695499897003174,4.8379998207092285,4.695499897003174,4.817999839782715,28426342.0,-0.02451439333008476,-1.3265304533653042,-100.0,24.067478785835902,43.71094821262232,0.23684411490503088,0.26729977633117485,0.3791508352027009,0.9404350761918394,16.928623815411235,0.1424999237060547,0.053870973029805924,-0.2548251390457157,-0.4675444880561699,-0.04210579003526149,-0.3611848135509428,-0.1484654645404886,0.43570946255493137,0.9883972128172698,-40.76047698070255,0.10635967450522689,8,0.1927502155303955,0.23875021934509277,0.28675007820129395,0.7139999866485596,-0.5254998207092294,2,-0.08018318346466202,-33.39919893190957,4.813499927520752,4.9199430344336506,4.803500175476074,1.4316578846259582,4.832499980926514,-0.08018318346466202
5841,2022-09-01,4.642499923706055,4.682000160217285,4.59499979019165,4.651500225067139,18970312.0,-0.011287397393181853,1.4857187621337729,0.07347188216472493,20.381121842684223,39.485756823863476,0.24515811564622414,0.3183081602131015,0.4182202578685086,0.9772626181663426,16.381595215921717,0.10050010681152344,0.013894164111394325,-0.2962001085281374,-0.5480625819935607,-0.04433763506271404,-0.4221313452608495,-0.17026887179542527,0.47116106604736263,12.616232975082923,-25.3860272490155,0.1259312367327119,9,0.15549993515014648,0.24300003051757812,0.3315000534057617,0.7669999599456787,-0.5209999084472665,3,-0.08497572110515705,-1.3265304533653042,4.695499897003174,-33.39919893190957,4.813499927520752,4.9199430344336506,4.803500175476074,-0.08497572110515705
5842,2022-09-02,4.754499912261963,4.7729997634887695,4.624499797821045,4.650000095367432,21673162.0,0.024124930618523388,1.0989465738375581,-11.610701986754966,29.39017442907479,37.367303796917746,0.10527191006699521,0.20429943337721745,0.2910150549615107,0.850200006388862,15.758577993813777,0.1484999656677246,-0.02627391811060331,-0.17627511024475062,-0.4411794360773911,0.08862921558788983,-0.30872727316107085,-0.043822947328430395,0.3280414055177481,52.814601951558245,18.241250517502124,0.13245216291632006,9,0.0409998893737793,0.13100004196166992,0.19300007820129395,0.6549999713897705,-0.5654997825622559,4,-0.11157849299396871,1.4857187621337729,4.642499923706055,-1.3265304533653042,4.695499897003174,-33.39919893190957,4.813499927520752,-0.11157849299396871
5843,2022-09-05,4.699999809265137,4.725500106811523,4.602000236511231,4.625999927520752,16011085.0,-0.01146284656694796,-1.0246002556175422,0.7081340804555742,19.910157627464642,33.17784981297892,0.13737846183713298,0.2519485949130207,0.3264294956649305,0.8899660124796291,15.224065926547507,0.15249967575073153,-0.06655974661506114,-0.21822519302368182,-0.5021918383239345,0.06574145227657091,-0.3602085156738086,-0.07624187037355501,0.35328901685929104,34.7682129661792,3.9760248031535887,0.14198332265012648,9,0.09549999237060547,0.1855001449584961,0.24750018119812012,0.7095000743865967,-0.6239995956420898,0,-0.0729787125680279,1.0989465738375581,4.754499912261963,1.4857187621337729,4.642499923706055,-1.3265304533653042,4.695499897003174,-0.0729787125680279
5844,2022-09-06,4.677499771118164,4.742499828338623,4.633999824523926,4.699999809265137,17036637.0,-0.004787242353205712,1.018603289508703,-0.30405505544851763,19.40187729810421,28.989236003380437,0.13267969535163449,0.2598513484504643,0.33254166084339865,0.8973876620550207,15.578819357690616,0.10850000381469727,-0.09102682213267155,-0.22300021648406965,-0.5209745578214031,0.07497412485326382,-0.3719873871527364,-0.07401304581540291,0.3482917128502967,33.95060517103342,6.456826771573702,0.14898717066866654,9,0.11800003051757812,0.20800018310546875,0.27900028228759766,0.7320001125335693,-0.6744999885559073,1,-0.04575088374164116,-1.0246002556175422,4.699999809265137,1.0989465738375581,4.754499912261963,1.4857187621337729,4.642499923706055,-0.04575088374164116
5845,2022-09-07,4.749000072479248,4.860000133514403,4.636000156402588,4.645500183105469,29335191.0,0.015286008521597783,-2.657144191731431,-4.599987284364007,27.194163312850065,26.053207747825326,0.03403176857418888,0.17702891013702882,0.2429865059373526,0.8114069727691655,15.610849193358177,0.22399997711181552,-0.10368038400241986,-0.13854992389678955,-0.4393517687116546,0.1622519209180755,-0.2889508463042221,0.011850998510642974,0.2509439098626043,58.113238781745814,32.74329130208316,0.15040092240743239,9,0.03424978256225586,0.13649988174438477,0.20749998092651367,0.6604998111724854,-0.6770000457763663,2,-0.09001900219642278,1.018603289508703,4.677499771118164,-1.0246002556175422,4.699999809265137,1.0989465738375581,4.754499912261963,-0.09001900219642278
5846,2022-09-08,4.806000232696533,4.826000213623047,4.677499771118164,4.7820000648498535,19329113.0,0.012002560401631612,3.6406294237732646,0.23188592752988874,36.31948077750919,25.771784497764788,-0.050194273283704405,0.11144803989906116,0.1706071893974901,0.7403663487240415,15.644609961145234,0.1485004425048828,-0.1227008349181542,-0.07247476577758771,-0.3715264327181078,0.2265769011629324,-0.2220005992478482,0.07705106769267278,0.1696470981163074,79.06979752894773,49.1299530279621,0.14952583347026022,9,-0.06000041961669922,0.07949972152709961,0.1392498016357422,0.6034996509552002,-0.693000316619873,3,-0.13233460790861096,-2.657144191731431,4.749000072479248,1.018603289508703,4.677499771118164,-1.0246002556175422,4.699999809265137,-0.13233460790861096
5847,2022-09-09,4.855000019073486,4.894000053405762,4.792500019073486,4.820000171661377,18832155.0,0.010195543904387261,-1.2555524943839274,1.4583167766033538,44.293873086529935,27.785201162107562,-0.10690945847028122,0.05378586627945303,0.11234785041386175,0.6783466787635462,15.493041889376109,0.10150003433227539,-0.14222635044938237,-0.016224980354309082,-0.30985310949695677,0.2774031487883386,-0.16303904492563337,0.1305890842170152,0.09780845930208315,86.64381548350008,53.08320104845854,0.14681406457132393,9,-0.10900020599365234,0.030499935150146484,0.1041250228881836,0.5544998645782471,-0.6399998664855948,4,-0.15108135961545832,3.6406294237732646,4.806000232696533,-2.657144191731431,4.749000072479248,1.018603289508703,4.677499771118164,-0.15108135961545832
5848,2022-09-12,4.991499900817871,5.00600004196167,4.873499870300293,4.877999782562256,21289406.0,0.028115320537204447,-1.1632691192327005,3.242874659400545,53.09308377041021,30.450156770051464,-0.23907879849929792,-0.0907951302201555,-0.035014495245333066,0.5310372885344687,15.53587280321868,0.1510000228881836,-0.1577432856901444,0.12244989871978795,-0.16668028880917252,0.4115800862487484,-0.022115195044692726,0.26701499248426863,-0.3965001106262207,96.10211487410609,58.49562270538826,0.14456509376448037,9,-0.19099998474121094,-0.10599994659423828,-0.0566248893737793,0.4179999828338623,-0.7335000038146973,0,-0.16077327197515767,-1.2555524943839274,4.855000019073486,3.6406294237732646,4.806000232696533,-2.657144191731431,4.749000072479248,-0.16077327197515767
5849,2022-09-13,4.948999881744385,5.059000015258789,4.948999881744385,5.0,21927744.0,-0.00851447859720933,-3.313720723668833,-0.44933978078117187,50.22986842581235,33.35708895227107,-0.19594221910794207,-0.06360635818573357,-0.0030631389305799672,0.5609338774991812,16.56961265128874,0.1100001335144043,-0.157045943339722,0.08759989738464391,-0.18308655026938858,0.3582863450386764,-0.047743326442372336,0.22294312121166016,-0.34578008651733416,73.99523162682688,33.58448332836383,0.13534322382701608,9,-0.12199997901916504,-0.06349992752075195,-0.009999871253967285,0.46050000190734863,-0.6654996871948242,1,-0.17639920973561019,-1.1632691192327005,4.991499900817871,-1.2555524943839274,4.855000019073486,3.6406294237732646,4.806000232696533,-0.17639920973561019
5850,2022-09-14,4.920000076293945,4.938499927520752,4.860499858856201,4.902999877929688,20346149.0,-0.00585973047956867,1.888896738074634,-0.3333364499088228,48.552336874390015,36.48722395579394,-0.147231014289102,-0.051170386597389594,0.02141006869450024,0.5771933430169742,17.456859629811046,0.0885000228881836,-0.1478147686372333,0.06745009422302228,-0.18150480406268432,0.3164049925087289,-0.05702735491983102,0.19192754336587559,-0.298549072265625,63.56491480681545,21.339437354651338,0.12447744914285329,9,-0.08949995040893555,-0.0345001220703125,0.02499985694885254,0.4894998073577881,-0.678999900817872,2,-0.1863821706324913,-3.313720723668833,4.948999881744385,-1.1632691192327005,4.991499900817871,-1.2555524943839274,4.855000019073486,-0.1863821706324913
5851,2022-09-15,4.8969998359680185,4.940999984741211,4.85699987411499,4.9079999923706055,22814774.0,-0.004674845522208204,1.1818170558765428,-0.6470604734657058,53.99379963978866,39.2209600903177,-0.09424427188981799,-0.04588042856554697,0.03633156430070539,0.5875094983574085,18.263666845300648,0.0840001106262207,-0.14161456619495283,0.054199862480164285,-0.1692356541713167,0.27763537913164527,-0.057517895845576206,0.16591762080590478,-0.2580468714904791,39.21193935847989,-6.176873156480603,0.11171775832574056,9,-0.0664997100830087,-0.011499881744385654,0.029750108718871182,0.509000062942504,-0.7024998664855966,3,-0.1684704588318725,1.888896738074634,4.920000076293945,-3.313720723668833,4.948999881744385,-1.1632691192327005,4.991499900817871,-0.1684704588318725
5852,2022-09-16,4.91949987411499,4.943999767303467,4.814499855041504,4.8454999923706055,39755136.0,0.004594657729353191,1.1056953118639732,-6.727166327106183,57.24092893341487,43.36882356875661,-0.10155755381105891,-0.0790075741484868,0.0030429719354749807,0.5499802722700906,18.63007402515033,0.1294999122619629,-0.11895475932011657,0.08087489604949916,-0.132866993140758,0.2946167852397563,-0.02599604854562898,0.1877458406446273,-0.263745027606201,42.944764936012206,-3.4121175621240383,0.1068709445951285,9,-0.07299995422363281,-0.03399991989135742,0.036750078201293945,0.46900010108947754,-0.625999927520752,4,-0.16393942040366816,1.1818170558765428,4.8969998359680185,1.888896738074634,4.920000076293945,-3.313720723668833,4.948999881744385,-0.16393942040366816
5853,2022-09-19,4.930500030517578,4.974500179290772,4.8480000495910645,4.900000095367432,14210031.0,0.0022360314430471817,1.1350190935685287,0.41216194446771354,57.294266007181115,47.579088980876264,-0.08540392031851773,-0.09524542021554705,-0.018485730349773632,0.5238942459985445,18.157633123263185,0.12650012969970792,-0.08571375280673088,0.0921000480651859,-0.12122375135885566,0.30542384748922746,-0.014561851646835322,0.19876194777720713,-0.25861537725878847,47.44380346130893,0.2551498898451925,0.10666189971202082,9,-0.08299994468688965,-0.04500007629394531,0.025749921798706055,0.42799997329711914,-0.5514998435974121,0,-0.14511710242390508,1.1056953118639732,4.91949987411499,1.1818170558765428,4.8969998359680185,1.888896738074634,4.920000076293945,-0.14511710242390508
5854,2022-09-20,4.840499877929688,4.984000205993652,4.820000171661377,4.953000068664551,21122849.0,-0.01825375763732462,-1.1368137876189766,-3.6885386864280623,59.36691603052504,51.15383928284015,0.03369246026528039,-0.013788732391001979,0.060045362128147595,0.598850550400992,17.730817928163443,0.1640000343322754,-0.06575832902127932,0.007074904441834562,-0.2008447542512899,0.21499456313495902,-0.09688492490472811,0.11103473378839723,-0.15313061019089869,15.339214781640504,-36.136382532178686,0.10395982934656231,9,0.027750015258788174,0.045000076293944424,0.11575007438659579,0.4940001964569083,-0.45549964904785156,1,-0.12033880706875533,1.1350190935685287,4.930500030517578,1.1056953118639732,4.91949987411499,1.1818170558765428,4.8969998359680185,-0.12033880706875533
5855,2022-09-21,4.849500179290772,4.900000095367432,4.801000118255615,4.815999984741211,13782436.0,0.0018593743596857504,-2.1181130743641536,-0.2977790022464393,64.17808080484792,54.2492392858778,0.04520063030753807,-0.03194851005607635,0.04150734890246266,0.5734925023359194,17.44047107854868,0.0989999771118164,-0.03215590352864339,0.020850205421448997,-0.18056512938625158,0.22226554022914957,-0.07985746198240129,0.12155787282529928,-0.1472656816511826,26.50275288642731,-28.65363813162749,0.1007076674038505,9,0.07624983787536532,0.03299975395202548,0.12549984455108554,0.4849998950958243,-0.3275003433227539,2,-0.1167130557409296,-1.1368137876189766,4.840499877929688,1.1350190935685287,4.930500030517578,1.1056953118639732,4.91949987411499,-0.1167130557409296
5856,2022-09-22,4.8344998359680185,4.895500183105469,4.786499977111816,4.800000190734863,16593621.0,-0.0030931730628264154,-2.5447179685985657,1.029834175503522,56.319096045197846,55.585375170174224,0.07226859798192464,-0.02712025726301004,0.048243165891617146,0.57276000366726,17.28142991030654,0.10900020599365234,0.0064014035957642434,0.011424875259399947,-0.1823412370053168,0.20519098752411669,-0.08545818087295842,0.10830793139175832,-0.11799471762366043,24.303697837697342,-29.862184251651087,0.0968830561323585,9,0.08825016021728427,0.028000116348265713,0.1370002031326285,0.5000002384185782,-0.36249971389770597,3,-0.12276340482553927,-2.1181130743641536,4.849500179290772,-1.1368137876189766,4.840499877929688,1.1350190935685287,4.930500030517578,-0.12276340482553927
5857,2022-09-23,4.644000053405762,4.848499774932861,4.632500171661377,4.8400001525878915,25633444.0,-0.03940423808580251,1.0281715365397186,-5.681220715677617,46.35892831454097,54.83713567507764,0.25668346980439605,0.15656044282005777,0.23750786843127614,0.7484789070744906,16.702171435509918,0.21599960327148438,0.03234903544705148,-0.16964991092681903,-0.3791820137459192,0.03988219189228115,-0.2744159623363691,-0.06488385951726894,0.41499996185302734,3.2716587826884385,-51.144151357037934,0.10476605140955,9,0.2017500400543213,0.19549989700317383,0.3158750534057617,0.6670000553131104,-0.125,4,-0.09679157595911114,-2.5447179685985657,4.8344998359680185,-2.1181130743641536,4.849500179290772,-1.1368137876189766,4.840499877929688,-0.09679157595911114
5858,2022-09-26,4.547500133514403,4.630000114440918,4.5,4.578499794006348,33939184.0,-0.02077948294177734,-1.0634950670032282,0.15816145308752286,42.28947209148018,53.9548694157074,0.31690459651844005,0.2454842244294202,0.3263066503736711,0.8302372019733948,15.723692409182116,0.14400005340576172,0.04344419903675778,-0.2533498287200935,-0.4943995061454016,-0.012300151294785344,-0.3738746674327471,-0.13282499000743986,0.5029698848724378,9.814072995461984,-45.24105920983092,0.12052483871265406,9,0.19449996948242276,0.23199987411499112,0.42799997329712003,0.7634999752044687,-0.007999897003172052,0,-0.05585490477465216,1.0281715365397186,4.644000053405762,-2.5447179685985657,4.8344998359680185,-2.1181130743641536,4.849500179290772,-0.05585490477465216
5859,2022-09-27,4.302000045776366,4.558499813079834,4.302000045776366,4.542500019073486,47834108.0,-0.05398572414077307,-1.1330544347843243,7.758148621002406,28.023612097683497,51.673899996073345,0.5151496832472429,0.4750555692895517,0.5640277403148852,1.0615739949151832,15.89617243919541,0.2564997673034677,0.03704283937547803,-0.4732749223709112,-0.8014623236701421,-0.14508752107168021,-0.6373686230205271,-0.30918122172129525,0.7264511718750013,0.0,-52.410011114271654,0.1640937006496155,9,0.34100008010864347,0.3784999847412118,0.6582499742507943,0.9235000610351571,0.2905001640319833,1,0.01789868440828979,-1.0634950670032282,4.547500133514403,1.0281715365397186,4.644000053405762,-2.5447179685985657,4.8344998359680185,0.01789868440828979
5860,2022-09-28,4.318999767303467,4.360000133514403,4.2104997634887695,4.2820000648498535,34512492.0,0.003951585622085307,1.512602078842154,-0.15384493372854918,25.07674782494955,48.460894238868995,0.4514024893127715,0.45155460955330806,0.5372068319194678,1.030861026380233,15.569349742523775,0.14950037002563388,0.01022707800378253,-0.43745019435882604,-0.8230716309792356,-0.05182875773841644,-0.6302609126690308,-0.24463947604862124,0.6658643800354005,15.839406912394278,-31.826932142323198,0.19281071831020458,9,0.27825021743774414,0.3157501220703125,0.6412502527236938,0.8300001621246338,0.25500011444091797,2,0.015281422814147794,-1.1330544347843243,4.302000045776366,-1.0634950670032282,4.547500133514403,1.0281715365397186,4.644000053405762,0.015281422814147794
5861,2022-09-29,4.248000144958496,4.298500061035156,4.190999984741212,4.264999866485597,34120454.0,-0.016438903952360917,1.5595222552097017,-0.4594556280124992,19.619628124321324,44.28074970452527,0.470095689807148,0.5180443262624994,0.6023707486236951,1.0853918560785711,14.772685030525764,0.12799978256225497,-0.015603903675542874,-0.48872482776641846,-0.9345472115625588,-0.04290244397027809,-0.7116360196644882,-0.2658136358683487,0.6749148516723631,8.669228654912533,-32.659460634891346,0.22291119189807,9,0.33949995040893555,0.3769998550415039,0.7122498750686646,0.8504998683929443,0.4314999580383301,3,0.06450086668069055,1.512602078842154,4.318999767303467,-1.1330544347843243,4.302000045776366,-1.0634950670032282,4.547500133514403,0.06450086668069055
5862,2022-09-30,4.223999977111816,4.30049991607666,4.190499782562257,4.25600004196167,35028297.0,-0.005649756833262631,-1.2222147298657857,1.8823875908108185,6.7118097428576675,38.660476786267104,0.4303165131898874,0.5272978181262884,0.6223926518124792,1.0948838153236675,14.72907680866992,0.11000013351440341,-0.04147518372216652,-0.4861999988555912,-0.9872721238427893,0.014872126131606933,-0.7367360613491902,-0.23566393636199212,0.6257235183300782,7.6223365762573545,-25.671716035873906,0.250536062493599,9,0.3632500171661377,0.40074992179870605,0.7362500429153442,0.874500036239624,0.5135002136230469,4,0.05871215584808498,1.5595222552097017,4.248000144958496,1.512602078842154,4.318999767303467,-1.1330544347843243,4.302000045776366,0.05871215584808498
5863,2022-10-03,4.35699987411499,4.364500045776366,4.196000099182129,4.209000110626222,30600792.0,0.03148671821113824,1.067482652500041,-4.624983236227602,19.703179922280924,34.253394996462205,0.2317851636894277,0.387132142838837,0.48765165289283097,0.946421060074452,14.36037711289983,0.1684999465942374,-0.07150347014716907,-0.33605010509490985,-0.8614796285092581,0.1893794183194384,-0.5987648668020835,-0.07333534338773617,0.4136167757813478,45.24458634379943,16.392618780966156,0.26271476170717395,10,0.18825006484985352,0.2677500247955322,0.5846251249313354,0.7415001392364502,0.4270000457763663,0,0.03718158916028824,-1.2222147298657857,4.223999977111816,1.5595222552097017,4.248000144958496,1.512602078842154,4.318999767303467,0.03718158916028824
5864,2022-10-04,4.463500022888184,4.4710001945495605,4.385000228881837,4.41949987411499,24197597.0,0.024443459226591413,1.9152287586981345,0.29729877761954954,28.354679829686248,30.273017110333132,0.07396157037705198,0.27803251395092676,0.3797738588004691,0.8241220037522723,13.803096707746882,0.11400032043457031,-0.10745638230341381,-0.21884996891021746,-0.7542344256025464,0.31653448778211146,-0.4865421972563819,0.048842259435947,0.2375026029280649,97.32614593745537,69.85514927088067,0.2676922283461646,10,0.07949995994567871,0.16124987602233887,0.4660000801086426,0.6349999904632568,0.3554997444152832,1,0.017027044524102086,1.067482652500041,4.35699987411499,-1.2222147298657857,4.223999977111816,1.5595222552097017,4.248000144958496,0.017027044524102086
5865,2022-10-05,4.321499824523927,4.44350004196167,4.2709999084472665,4.429500102996826,28206743.0,-0.03181364347173754,1.536763752002876,-2.4545434841506166,25.479346073094405,26.846378224543862,0.14884070691932472,0.4072428835453703,0.5191854074781199,0.9489699284536526,14.377332389835898,0.19250011444091708,-0.15200883435814116,-0.3394751548767081,-0.8973199248505264,0.21836961509711017,-0.6183975398636177,-0.06055276988979852,0.31824246010184254,46.70226365571233,19.860643448837347,0.27892238498690913,10,0.19799995422363192,0.3032500743865958,0.5980002880096427,0.760500192642211,0.6885004043579093,2,0.06270979897917206,1.9152287586981345,4.463500022888184,1.067482652500041,4.35699987411499,-1.2222147298657857,4.223999977111816,0.06270979897917206
5866,2022-10-06,4.170000076293944,4.331500053405762,4.150000095367432,4.324999809265137,35716500.0,-0.03505721494427505,1.1607109405600557,1.435179012154921,21.22842014818744,24.05409953939347,0.21922208822148637,0.53614024663952,0.6664277611782898,1.0834119412400556,15.153017883901873,0.18149995803833008,-0.20005951603312955,-0.4591748952865613,-1.0535264590722422,0.13517666849911958,-0.7563506771794017,-0.16199911339372086,0.41583310808420304,6.230521728021399,-17.80687962327068,0.29717578189284055,10,0.22000002861023038,0.4344999790191659,0.7412500381469735,0.9119999408721933,0.8779997825622567,3,0.0968824455776729,1.536763752002876,4.321499824523927,1.9152287586981345,4.463500022888184,1.067482652500041,4.35699987411499,0.0968824455776729
5867,2022-10-07,4.121500015258788,4.243500232696533,4.099999904632568,4.138000011444092,29896258.0,-0.011630709867578748,-3.8235228119665656,0.1064517716838277,19.813435703854296,21.55676216299059,0.20764752280286913,0.555343518624202,0.7080042044157695,1.1144310074401114,16.572204929588004,0.14350032806396484,-0.2591770248433347,-0.47099995613098233,-1.096390993036784,0.15439108077481922,-0.7836954745838831,-0.15830443767808156,0.4033165366578588,5.7951735377431275,-14.650213379929593,0.3126955184529009,10,0.207749843597413,0.45799994468689054,0.7202498912811288,0.9519999027252206,0.9574999809265146,4,0.13538762238801083,1.1607109405600557,4.170000076293944,1.536763752002876,4.321499824523927,1.9152287586981345,4.463500022888184,0.13538762238801083
5868,2022-10-10,4.189000129699707,4.206999778747559,4.050000190734863,4.086500167846681,33814428.0,0.016377560157956328,1.2671541793192727,-6.21212033638663,25.275154017483956,21.251377931857313,0.09381157810427432,0.4475875768647324,0.6304986003777477,1.0266790763278548,18.41581095977645,0.1569995880126953,-0.31346569191192586,-0.36337485313415563,-0.9839352352639441,0.2571855289956333,-0.6736550441990499,-0.05309466206926139,0.26784575865148774,33.01661228155818,11.43270589287281,0.31028019106489446,10,0.07150006294250488,0.36549997329711914,0.6514997482299805,0.8844997882843018,0.9210000038146964,0,0.13093818191752504,-3.8235228119665656,4.121500015258788,1.1607109405600557,4.170000076293944,1.536763752002876,4.321499824523927,0.13093818191752504
5869,2022-10-11,4.076000213623047,4.1599998474121085,4.064000129699707,4.124000072479248,30362886.0,-0.026975390923361098,-1.6666578363521725,-0.46829148019613537,22.792820504907468,20.997608229630412,0.19152274697422556,0.5184103000304283,0.7305551931143919,1.1184048187629987,20.013175179598424,0.125,-0.3528102986291026,-0.4327247858047487,-1.0586081332099573,0.1931585616004594,-0.745666459507353,-0.11978311210214443,0.30761344915720823,6.607378073237853,-13.761364860119652,0.3129416737026041,10,0.18449997901916504,0.4784998893737793,0.7644996643066406,0.9974997043609619,1.0629997253417969,1,0.17369962442641484,1.2671541793192727,4.189000129699707,-3.8235228119665656,4.121500015258788,1.1607109405600557,4.170000076293944,0.17369962442641484
5870,2022-10-12,4.002999782562257,4.117499828338623,4.0,4.0879998207092285,34744819.0,-0.017909820224445427,-1.582425068119891,1.7708393352075553,21.899285018126008,21.250903440053158,0.24024947534468133,0.5472465538394218,0.7923663483932302,1.1709915124114714,22.359714860960967,0.11749982833862305,-0.3861905276880595,-0.45987520217895383,-1.0932095133063378,0.17345910894843053,-0.7765423577426462,-0.14320804661526143,0.320563455249828,0.9049116377018989,-18.182616517136914,0.3166671555636921,10,0.23250031471252353,0.5265002250671378,0.8375000953674308,1.070500135421752,0.9970002174377433,2,0.20384712192487342,-1.6666578363521725,4.076000213623047,1.2671541793192727,4.189000129699707,-3.8235228119665656,4.121500015258788,0.20384712192487342
5871,2022-10-13,4.072000026702882,4.1579999923706055,3.9560000896453857,3.9885001182556152,34223148.0,0.017237134121566022,-1.7205380394121255,-0.982351423218053,28.939620419441127,23.72066018189576,0.16054071878848042,0.4356040035712887,0.7123932965342457,1.0802865758223161,24.86412043342358,0.20199990272521973,-0.3821293204811749,-0.349624967575072,-0.9712647808613903,0.27201484571124634,-0.6604448742182312,-0.03880506093191283,0.18685056354678586,40.34778411809664,18.464058380385524,0.3108199066431592,10,0.1415001153945914,0.43550002574920565,0.7623748779296866,1.001499891281127,1.0850000381469718,3,0.23035368271803702,-1.582425068119891,4.002999782562257,-1.6666578363521725,4.076000213623047,1.2671541793192727,4.189000129699707,0.23035368271803702
5872,2022-10-14,4.11299991607666,4.189000129699707,4.0939998626708975,4.16949987411499,31330656.0,0.01006873504541117,-1.010586282236926,-0.6766469459545819,33.320532256334474,25.233699330123933,0.11414299142244033,0.3489774444092957,0.6594457417685238,1.0167697635675337,27.102038340866102,0.11700010299682528,-0.37651697528656847,-0.2683000802993778,-0.8577546375860807,0.32115447698732513,-0.5630273589427297,0.026427198343974112,0.08528057405215073,62.54980912241906,37.522547166628854,0.2947272786433516,10,0.10050022602081299,0.39450013637542725,0.7027499675750732,0.937999963760376,0.9720001220703125,4,0.22732797516597714,-1.7205380394121255,4.072000026702882,-1.582425068119891,4.002999782562257,-1.6666578363521725,4.076000213623047,0.22732797516597714
5873,2022-10-17,4.2150001525878915,4.245999813079834,4.11299991607666,4.1494998931884775,27810995.0,0.024799474493675255,1.0862797603464944,-1.159297487530488,46.24677034477092,27.221709387355563,-0.011307253246153337,0.20092696519338293,0.5452117121016249,0.8925852023434189,29.499958407682016,0.13299989700317383,-0.35571325002835064,-0.13052484989166135,-0.6638080596366924,0.4027583598533693,-0.3971664547641769,0.13611675498085418,-0.25900006294250577,89.31045170498251,58.59271229049134,0.26664160487251537,10,-0.015250086784363681,0.2924998998641959,0.6007497310638419,0.8299996852874747,0.8949999809265119,0,0.20498216187891227,-1.010586282236926,4.11299991607666,-1.7205380394121255,4.072000026702882,-1.582425068119891,4.002999782562257,0.20498216187891227
5874,2022-10-18,4.257999897003174,4.3420000076293945,4.255499839782715,4.2800002098083505,26127783.0,0.010201599729215083,-5.407318451539983,-0.33588130805743766,47.42616672152639,29.660245014959116,-0.0966907914539723,0.118105588020601,0.4876143341915782,0.8278091616209284,31.527198079272466,0.12699985504150302,-0.32110379723314253,-0.05840010643005389,-0.5388718853052552,0.42207167244514743,-0.2986359958676541,0.18183578300754633,-0.29619981288909925,78.23830868541773,43.7532784244592,0.24023588943760055,10,-0.10899984836578369,0.24950015544891357,0.5850000381469727,0.7384998798370361,0.8050003051757812,1,0.20009400120250742,1.0862797603464944,4.2150001525878915,-1.010586282236926,4.11299991607666,-1.7205380394121255,4.072000026702882,0.20009400120250742
5875,2022-10-19,4.2835001945495605,4.2835001945495605,4.195499897003174,4.2734999656677255,20236103.0,0.005988797126165846,16.599656685103948,-0.454549395292325,51.55770142532118,33.030165156862864,-0.14320804915835783,0.05062332605397035,0.44828546277301484,0.7823438975290067,33.625493361951186,0.08800029754638672,-0.30609572880410596,-0.004599809646606445,-0.4143291605453392,0.40512954125212586,-0.20946448509597282,0.20026486580275993,-0.30649211349487304,84.84460479023794,45.14864265180526,0.20486467544936615,10,-0.1345001459121704,0.1864999532699585,0.5727497339248657,0.7129995822906494,0.8694996833801278,2,0.1997197865203424,-5.407318451539983,4.257999897003174,1.0862797603464944,4.2150001525878915,-1.010586282236926,4.11299991607666,0.1997197865203424
5876,2022-10-20,4.241000175476073,4.262499809265137,4.190000057220459,4.262499809265137,23195328.0,-0.009921796928494486,5.744277856635912,-2.149914171276267,50.73403214489245,36.46578698364488,-0.10010459552333906,0.048886492381866375,0.4768388067159135,0.8063451898689138,35.73783325246439,0.09350013732910156,-0.30955820888953944,-0.01742484569549685,-0.3364611231402117,0.30161143174921756,-0.17694298441785428,0.14209329302686058,-0.24939241735839746,59.27428503308996,14.880059176010896,0.1595181387223572,10,-0.0920001268386832,0.2289999723434457,0.616999864578248,0.7554996013641366,0.9140000343322763,3,0.17896717593007994,16.599656685103948,4.2835001945495605,-5.407318451539983,4.257999897003174,1.0862797603464944,4.2150001525878915,0.17896717593007994
5877,2022-10-21,4.194499969482422,4.230000019073486,4.117000102996826,4.204500198364259,31087548.0,-0.010964443308100424,2.704923158701124,0.46513484740953237,42.41718552036602,38.37045715063178,-0.047115023233484266,0.06322627997897445,0.5081614830288785,0.8334094521604722,37.04852573489033,0.12400007247924716,-0.297383291267332,-0.04145004749298131,-0.3045451815879616,0.22164508660199944,-0.17299761454047147,0.09009751955450884,-0.18887652138427757,35.58952874348253,-8.337862669854736,0.1315475670474903,10,-0.04549992084503174,0.27550017833709717,0.6635000705718994,0.7654998302459717,0.8755002021789551,4,0.22946718378119302,5.744277856635912,4.241000175476073,16.599656685103948,4.2835001945495605,-5.407318451539983,4.257999897003174,0.22946718378119302
5878,2022-10-24,4.293499946594238,4.36899995803833,4.2094998359680185,4.243500232696533,32718054.0,0.023602331107903884,-1.7033802759986516,-4.999856952126201,42.011282744428094,40.505841843911846,-0.14497891570685173,-0.05879276901373842,0.39369311451722133,0.7161342807210973,37.29186383816912,0.1744999885559082,-0.2601394314530818,0.0702499389648441,-0.15066357117075935,0.29116344910044756,-0.04020681610295718,0.1807066940326454,-0.27442143611484404,70.0396607642266,31.509156889261305,0.11045675506780168,10,-0.13099992275238037,0.17650020122528076,0.5724999904632568,0.6554999351501465,0.8125,0,0.18434845729544747,2.704923158701124,4.194499969482422,5.744277856635912,4.241000175476073,16.599656685103948,4.2835001945495605,0.18434845729544747
5879,2022-10-25,4.379000186920166,4.379000186920166,4.2204999923706055,4.2839999198913565,27555429.0,0.019913879443214988,2.3368368217637907,1.9000162125561657,52.853612812446265,43.945211598836316,-0.20448211111006032,-0.14569861877641888,0.2912391250747888,0.6106905724266332,36.65155571240828,0.15850019454956055,-0.21130580534751342,0.15190017223358154,-0.07731969409392914,0.3811200385610918,0.03729023906982665,0.26651010539733644,-0.3389263895872352,100.0,59.9212273500449,0.11460993316375521,10,-0.21150004863739014,0.09099996089935303,0.48749983310699463,0.5699996948242188,0.7549996376037598,1,0.16693307042500116,-1.7033802759986516,4.293499946594238,2.704923158701124,4.194499969482422,5.744277856635912,4.241000175476073,0.16693307042500116
5880,2022-10-26,4.385000228881837,4.4099998474121085,4.316500186920166,4.370500087738037,25147475.0,0.0013701853632235306,1.8992422282187342,0.1526326356472498,62.470986000261206,47.670918885594105,-0.16829494038760995,-0.15441761880178184,0.268166698722875,0.5852341337531763,35.551805299860696,0.09349966049194247,-0.17483966010038454,0.15460019111633372,-0.08197289045139478,0.3911732726840622,0.03631365033246947,0.27288673190019797,-0.3178123203819272,91.46769954350592,45.16139472585584,0.11828654078386425,10,-0.1330003738403338,0.042999863624571866,0.49187469482421786,0.5639996528625479,0.8649997711181632,2,0.15461800180339025,2.3368368217637907,4.379000186920166,-1.7033802759986516,4.293499946594238,2.704923158701124,4.194499969482422,0.15461800180339025
5881,2022-10-27,4.5219998359680185,4.5229997634887695,4.331999778747559,4.360000133514403,32870421.0,0.031242782197326457,1.3292743914494727,11.172284521029397,71.06782819833003,51.86506287914918,-0.2623367513312225,-0.2844196999034514,0.11549585236243143,0.4316445814769869,34.024929389497096,0.19099998474121094,-0.11617633924217685,0.27789981365203964,0.007691591451954416,0.5481080358521249,0.14279570255199747,0.4130039247520818,-0.4205307335768893,99.75371222736013,46.32684757384196,0.13510411110004258,10,-0.20399999618530362,-0.09624969959259122,0.3821251392364493,0.4135000705718985,0.7450003623962393,3,0.1395400408780847,1.8992422282187342,4.385000228881837,2.3368368217637907,4.379000186920166,-1.7033802759986516,4.293499946594238,0.1395400408780847
5882,2022-10-28,4.4720001220703125,4.506999969482422,4.427999973297119,4.46999979019165,21917230.0,-0.011056991532818694,1.1944435246200205,0.0123477503252505,65.16612117482792,53.96721297137773,-0.17439723444789568,-0.22650060978048714,0.1517894011697658,0.4664633379324563,32.4342921580568,0.09399986267089933,-0.04520938914419137,0.21550009250640834,-0.07296901956531343,0.5039692045781297,0.07126553647054745,0.3597346485422692,-0.31994734034746664,83.73216803532394,26.5783127300611,0.1442345560358607,10,-0.15200018882751465,-0.06975018978118896,0.42062485218048096,0.4379997253417969,0.8059997558593759,4,0.15272810131808368,1.3292743914494727,4.5219998359680185,1.8992422282187342,4.385000228881837,2.3368368217637907,4.379000186920166,0.15272810131808368
5883,2022-10-31,4.519000053405762,4.519999980926514,4.453999996185303,4.519999980926514,21423245.0,0.01050982335700179,131.00953743443014,-0.499880810488677,75.54783987961932,57.091843322276944,-0.1941576359430517,-0.274832410860534,0.0935390300891612,0.4083614865820717,31.32241928934422,0.06599998474121094,0.010239342523612471,0.25440001487731934,-0.054336758306244626,0.5631367880608833,0.1000316282855378,0.4087684014691009,-0.32243363387100477,98.677780790305,33.678946377300335,0.1543683865917819,10,-0.19900012016296387,-0.22599995136260986,0.32362496852874756,0.3664999008178711,0.6869997978210449,0,0.12192965517678012,1.1944435246200205,4.4720001220703125,1.3292743914494727,4.5219998359680185,1.8992422282187342,4.385000228881837,0.12192965517678012
5884,2022-11-01,4.539500236511231,4.611999988555908,4.526000022888184,4.558000087738037,21471075.0,0.00453644232423045,-2.7801951352427663,18.50119217930288,82.93432997820418,60.57813538370838,-0.19056799862506413,-0.30498357918547203,0.0616334681664199,0.37825082593736514,31.053188830194422,0.09299993515014648,0.058601066702356874,0.271100187301637,-0.04958411072342628,0.5917844853267002,0.1107580382891058,0.4314423363141682,-0.3037618157019928,75.46538046951174,2.2616440652450365,0.16034214901253158,11,-0.17500019073486417,-0.2555001974105844,0.221249818801879,0.29849982261657626,0.684499740600585,1,0.12479340909086112,131.00953743443014,4.519000053405762,1.1944435246200205,4.4720001220703125,1.3292743914494727,4.5219998359680185,0.12479340909086112
5885,2022-11-02,4.59250020980835,4.627500057220459,4.511499881744385,4.542500019073486,26473017.0,0.011675288145342355,-1.0714230975553682,-2.7027347475321553,82.5923696505861,64.11795066211879,-0.21805796162951552,-0.35483234076427994,-0.002552367126609667,0.31672919033285307,30.285401502831327,0.11600017547607422,0.08221194742155102,0.3105501413345335,-0.0409973422500709,0.6620976249191384,0.13477639954223086,0.48632388312683617,-0.3040851695145772,88.15573115768854,10.349968706075316,0.17577374179230235,11,-0.22025012969970703,-0.30075013637542725,0.06924986839294434,0.1464998722076416,0.5814995765686035,2,0.11790954599393988,-2.7801951352427663,4.539500236511231,131.00953743443014,4.519000053405762,1.1944435246200205,4.4720001220703125,0.11790954599393988
5886,2022-11-03,4.573999881744385,4.584000110626222,4.481500148773193,4.5,19286686.0,-0.004028378273005395,1.1808423754520836,1.4799919891663011,79.7035869068957,68.26088414951097,-0.16467104953475786,-0.32096978254883535,0.0042842596857060045,0.32295308902850195,28.906457933471323,0.11100006103515625,0.10277611243189355,0.27184982299804705,-0.09853582476065981,0.6422354707567544,0.08665699911869318,0.4570426468774009,-0.2313312387423423,73.18288071666564,-6.281973717790294,0.1851928238793536,11,-0.15549993515014648,-0.2822498083114624,0.04200005531311035,0.11925005912780762,0.6480002403259277,3,0.14779189674963633,-1.0714230975553682,4.59250020980835,-2.7801951352427663,4.539500236511231,131.00953743443014,4.519000053405762,0.14779189674963633
5887,2022-11-04,4.679500102996826,4.727000236511231,4.41349983215332,4.5900001525878915,46694352.0,0.023065199820732518,2.3983743619564284,1.2094607220872493,79.79471851943828,72.45904368006765,-0.21695409281317346,-0.40319461452307337,-0.1082352134259903,0.20815616170541773,27.600549352272587,0.31350040435791104,0.12008990020704324,0.34945003986358625,-0.046801254964060846,0.7457013346912338,0.15132439244976226,0.5475756872774102,-0.29125843371983695,84.848461802883,6.355171675168847,0.1981256474138237,11,-0.2057499885559082,-0.33799993991851807,-0.07325005531311035,0.003999948501586914,0.5184998512268066,4,0.12554761885595167,1.1808423754520836,4.573999881744385,-1.0714230975553682,4.59250020980835,-2.7801951352427663,4.539500236511231,0.12554761885595167
5888,2022-11-07,4.737500190734863,4.793499946594238,4.680500030517578,4.68149995803833,28003564.0,0.012394505067088835,-2.896542935832614,0.6257012706785006,80.1761984984896,75.49488653407246,-0.22948188002944025,-0.44058452322834185,-0.171790415264093,0.140431636258592,26.17755025147046,0.11399984359741211,0.14570867081257965,0.38002512454986537,-0.04963804291555629,0.8096882920152866,0.16519354081715498,0.5948567082825758,-0.32400035858154297,85.263226580401,6.459356279799593,0.2148315837327107,11,-0.18250012397766113,-0.36275017261505127,-0.131500244140625,-0.054250240325927734,0.5104999542236328,0,0.11408963914173165,2.3983743619564284,4.679500102996826,1.1808423754520836,4.573999881744385,-1.0714230975553682,4.59250020980835,0.11408963914173165
5889,2022-11-08,4.7839999198913565,4.806000232696533,4.681000232696533,4.7204999923706055,25255378.0,0.009815245864777555,1.3255694293508395,1.1339225653732354,80.68666867809429,77.51885127605392,-0.23746257324653008,-0.45463231921338565,-0.22374183324150554,0.08362868374407117,24.702927089573652,0.125,0.19078557994484857,0.3911248683929438,-0.05715412298200029,0.8394038597678879,0.1669853727054722,0.6152643640804154,-0.3705000877380362,94.39483048304443,15.679461295938225,0.22413949568747193,11,-0.21499991416931064,-0.40299975872039706,-0.19900000095367343,-0.10074996948242099,0.4679999351501474,1,0.08821068946527766,-2.896542935832614,4.737500190734863,2.3983743619564284,4.679500102996826,1.1808423754520836,4.573999881744385,0.08821068946527766
5890,2022-11-09,4.818999767303467,4.868000030517578,4.762499809265137,4.773499965667725,30283499.0,0.007316021738751344,-2.125927181791209,0.7165331270791351,85.7672975906153,79.15212565297449,-0.22844932025827624,-0.44835228647952974,-0.26009499452984386,0.03880774165635259,23.034267368648422,0.1055002212524414,0.23398241194988412,0.38532471656799316,-0.06208149385655659,0.8327309269925429,0.1616216113557183,0.609027821780268,-0.3269998550415041,89.21886868466441,7.712029998636808,0.2237031052122749,11,-0.17824983596801758,-0.40699970722198486,-0.23512482643127441,-0.13574981689453125,0.23600006103515625,2,0.08404238003003117,1.3255694293508395,4.7839999198913565,-2.896542935832614,4.737500190734863,2.3983743619564284,4.679500102996826,0.08404238003003117
5891,2022-11-10,5.010000228881836,5.072000026702881,4.820499897003174,4.820499897003174,39455973.0,0.03963487669667298,-1.6543502822015494,4.164860616223014,92.80839713687541,82.22348964875756,-0.383250058283533,-0.5960361102933422,-0.44854862137643536,-0.1591826018534359,21.45996153699817,0.25300025939941406,0.2650914181813242,0.5294251680374149,0.04641526831479936,1.0124350677600304,0.28792021817610713,0.7709301178987227,-0.4428002929687498,90.58469559550318,3.1345611360713974,0.24150494986130774,11,-0.26725029945373535,-0.49600017070770264,-0.4378753900527954,-0.3267502784729004,0.039999961853027344,3,0.03273444111832302,-2.125927181791209,4.818999767303467,1.3255694293508395,4.7839999198913565,-2.896542935832614,4.737500190734863,0.03273444111832302
5892,2022-11-11,5.047999858856201,5.118000030517578,4.9790000915527335,5.050000190734863,32060777.0,0.007584756135399662,1.0144917019975457,-0.0105558225615295,92.31631606788784,84.08665366967628,-0.3698448320425811,-0.5906808312267966,-0.4871179941778472,-0.20515577956956044,20.168243554985914,0.13899993896484464,0.29052616624458505,0.5206748008728024,0.007415587600861251,1.0339340141447435,0.26404519423683137,0.7773044075087734,-0.3798399047851557,83.99996076311383,-5.418983345162886,0.2566296066359707,11,-0.28224992752075195,-0.5109997987747192,-0.5507497787475586,-0.38499975204467773,-0.0019998550415039062,4,0.034469149777974994,-1.6543502822015494,5.010000228881836,-2.125927181791209,4.818999767303467,1.3255694293508395,4.7839999198913565,0.034469149777974994
5893,2022-11-14,5.078999996185303,5.122000217437744,5.053999900817871,5.09499979019165,17809706.0,0.006141073335157676,-1.0606161315492877,7.998569725864124,91.81600350022437,85.07350628323408,-0.3498451827678766,-0.583552463106642,-0.5165824268723522,-0.2454831611985142,19.355322693932376,0.07400035858154297,0.29789282630051694,0.5084749460220337,-0.038437911361350885,1.0553878034054183,0.2350185173303414,0.781931374713726,-0.32087202682495075,90.24938259857879,2.079277079179988,0.2734564286916922,11,-0.3112499713897705,-0.5399998426437378,-0.6246250867843628,-0.44099998474121094,-0.032000064849853516,0,0.02342980077332313,1.0144917019975457,5.047999858856201,-1.6543502822015494,5.010000228881836,-2.125927181791209,4.818999767303467,0.02342980077332313
5894,2022-11-15,5.110000133514403,5.139999866485597,5.063000202178955,5.1040000915527335,25233383.0,0.006103590736834752,1.3333405581925306,-0.3750074506765214,92.05335929569702,86.12472735491309,-0.325655700277232,-0.5770350160877493,-0.5449296179053134,-0.2840643856385716,19.374807045682136,0.07699966430664151,0.3198538514342406,0.4968750715255732,-0.07947572141981496,1.0732258644709614,0.20869967505287956,0.7850504679982668,-0.27909771453857335,92.05305207313562,4.122438563229451,0.2881753964726941,11,-0.3332502841949454,-0.5620001554489127,-0.7024999856948844,-0.49699997901916415,0.01999998092651456,1,0.02700587237542451,-1.0606161315492877,5.078999996185303,1.0144917019975457,5.047999858856201,-1.6543502822015494,5.010000228881836,0.02700587237542451
5895,2022-11-16,5.138999938964844,5.205999851226807,5.0910000801086435,5.14300012588501,28836189.0,0.005675108550436736,-1.2999976158119584,-0.666693157434634,90.9151160503726,87.3704528152994,-0.3005926866095381,-0.567766414305404,-0.5731898198548011,-0.3216234080031448,19.203345665140642,0.11499977111816317,0.3323262722836482,0.4830998897552492,-0.1167516648422895,1.082951444352788,0.18317411245647985,0.7830256670540185,-0.2462780304870602,82.6199947554091,-3.6574794159390507,0.29992577729876935,11,-0.3292500972747803,-0.5579999685287476,-0.7314997911453247,-0.5259997844696045,-0.06500005722045898,2,0.021988697688021697,1.3333405581925306,5.110000133514403,-1.0606161315492877,5.078999996185303,1.0144917019975457,5.047999858856201,0.021988697688021697
5896,2022-11-17,5.0,5.165999889373778,4.977000236511231,5.130000114440918,33615904.0,-0.027048052270038148,-1.147727703753476,32.49850995351055,81.31670343345212,87.53956225018983,-0.10595176956912145,-0.38892920395858255,-0.4368877864697911,-0.19089629155988241,18.620761533062492,0.18899965286254705,0.3368761321746323,0.306149959564209,-0.27903787354772724,0.8913377926761452,0.01355604300824087,0.5987438761201771,-0.04462250297241166,10.04358174022916,-73.39341307449872,0.2925939165559679,11,-0.05675005912780762,-0.4190000295639038,-0.6174999475479126,-0.4119999408721924,0.10099983215332031,3,0.010999965667724654,-1.2999976158119584,5.138999938964844,1.3333405581925306,5.110000133514403,-1.0606161315492877,5.078999996185303,0.010999965667724654
5897,2022-11-18,5.1570000648498535,5.1599998474121085,5.025000095367432,5.03000020980835,39378706.0,0.03140001296997075,1.030080309766255,-0.9769211018596633,83.47322383263776,87.90589839842852,-0.21020019442071192,-0.4955300523423265,-0.5963966786447159,-0.35243419491581385,17.66012737205891,0.1599998474121085,0.34486499876251653,0.4150250196456913,-0.15537648809944749,0.98542652739083,0.1298242657731219,0.7002257735182607,-0.17999982833862216,78.60267737226877,-2.7863976310529353,0.2852007538725693,11,-0.2135000228881836,-0.507000207901001,-0.7964999675750732,-0.590999960899353,-0.07899999618530273,4,-0.020748472516861516,-1.147727703753476,5.0,-1.2999976158119584,5.138999938964844,1.3333405581925306,5.110000133514403,-0.020748472516861516
5898,2022-11-21,5.085000038146973,5.185999870300293,5.072000026702881,5.144000053405762,22682127.0,-0.013961610587060802,-1.6823480573101908,-0.46456757954178524,77.15279195287168,87.51324542895934,-0.09356262332031307,-0.38071176145227703,-0.5321943248701251,-0.28692170380404214,17.877247046903932,0.11399984359741211,0.35922770647045166,0.30344998836517334,-0.24535973652641196,0.8522597132567586,0.029045125919380688,0.577854850810966,-0.1079998016357413,47.16156477812439,-33.53196148281992,0.2744048624457927,11,-0.10075020790100098,-0.42550015449523926,-0.7244999408721924,-0.5189999341964722,-0.03600025177001953,0,-0.007669623213314103,1.030080309766255,5.1570000648498535,-1.147727703753476,5.0,-1.2999976158119584,5.138999938964844,-0.007669623213314103
5899,2022-11-22,5.110000133514403,5.230000019073486,5.09499979019165,5.164999961853027,32622081.0,0.004916439563398933,-2.1764567286925205,0.9322002392267309,76.49767807526842,86.48328770503191,-0.07538393285565093,-0.3669530941147121,-0.5634922487357548,-0.31781887337569525,18.262622573197884,0.14499998092651367,0.36901948872200663,0.291900086402892,-0.24116998136483936,0.8249701541706234,0.02536505251902632,0.5584351202867577,-0.08719997406005664,52.56917443019744,-26.057637443557958,0.2665350338838656,11,-0.08475017547607333,-0.43650007247924716,-0.7563750743865958,-0.5440000295639029,-0.009000301361083096,1,-0.012328806366512901,-1.6823480573101908,5.085000038146973,1.030080309766255,5.1570000648498535,-1.147727703753476,5.0,-0.012328806366512901
5900,2022-11-23,5.063000202178955,5.067999839782715,4.881999969482422,5.052000045776367,38718094.0,-0.009197637985798646,16.714752832716457,-0.20000346791742565,74.32837138066408,84.42995150989732,0.011026914471933047,-0.280959684657053,-0.5225312433478049,-0.2737918885359063,18.284365695586544,0.22800016403198153,0.37479459205066057,0.21100015640258807,-0.2914557063720622,0.7134560191772383,-0.04022777498473662,0.46222808778991276,0.16699981689453125,52.011553707887956,-26.175983774088976,0.2512279313873249,11,-0.0070002079010009766,-0.38950014114379883,-0.7347501516342163,-0.4970000982284546,-0.03299999237060547,2,0.013233243054805444,-2.1764567286925205,5.110000133514403,-1.6823480573101908,5.085000038146973,1.030080309766255,5.1570000648498535,0.013233243054805444
5901,2022-11-24,5.152999877929688,5.178999900817871,5.085999965667725,5.0900001525878915,21158723.0,0.017775957368518336,-1.6197128235435683,5.72716632710564,73.92622441667544,82.38660799309594,-0.0632013753526337,-0.33862401827871125,-0.616907070588824,-0.36785209635642335,19.372539423518138,0.11599969863891602,0.38012421998945545,0.2694498300552377,-0.22493691489331713,0.7638365750037925,0.022256457580960287,0.5166432025295151,0.07700014114379794,77.87352581291843,0.506716585857589,0.24719337247427733,11,-0.09699988365173429,-0.47949981689453214,-0.8434997797012338,-0.5869997739791879,0.018000125885008877,3,-0.015330874841208653,16.714752832716457,5.063000202178955,-2.1764567286925205,5.110000133514403,-1.6823480573101908,5.085000038146973,-0.015330874841208653
5902,2022-11-25,5.15500020980835,5.175000190734863,5.111999988555908,5.140999794006348,20431570.0,0.0003881878373854786,1.3333245030773442,0.2222297910990009,72.36208369962372,80.22506134858477,-0.05411869772833988,-0.30233288435750794,-0.6240758911448854,-0.37533169202950667,20.51951941186291,0.06300020217895508,0.38014130472784036,0.23730015754699707,-0.23106184763162751,0.7056621627256217,0.0031191549576847777,0.47148116013630936,0.06803980827331557,78.44833374211608,1.9944303391373097,0.23418100258931215,11,-0.09900021553039551,-0.48150014877319336,-0.845500111579895,-0.5890001058578491,0.14499998092651367,4,-0.010475339564930297,-1.6197128235435683,5.152999877929688,16.714752832716457,5.063000202178955,-2.1764567286925205,5.110000133514403,-0.010475339564930297
5903,2022-11-28,5.070000171661377,5.13100004196167,5.056000232696533,5.120999813079834,26193463.0,-0.01648885250969423,1.1126677322730998,-3.6427233404856785,64.71194525988608,77.18712645571688,0.03293380231851373,-0.18333652729134275,-0.5456932347593293,-0.29618517418710866,21.674461846858335,0.0989999771118164,0.3497073222956679,0.1247501134872433,-0.3083604663558033,0.5578606933302899,-0.09180517643427955,0.34130540340876614,0.14621904544830322,54.023038904699725,-19.328608854409318,0.21655528992152326,11,-0.014000177383422852,-0.350250244140625,-0.7605000734329224,-0.5040000677108765,0.41699981689453125,0,0.0015778889018365216,1.3333245030773442,5.15500020980835,-1.6197128235435683,5.152999877929688,16.714752832716457,5.063000202178955,0.0015778889018365216
5904,2022-11-29,5.105999946594238,5.114999771118164,5.054999828338623,5.09499979019165,19280759.0,0.007100547083623621,3.1379548481510104,-0.21569085775193073,64.74820990047192,74.27969243906125,-0.004127077922700728,-0.18416155447167704,-0.5851270891824729,-0.3377288910556837,22.92566107323485,0.059999942779541016,0.3203000429374976,0.13242490291595477,-0.26125923203658097,0.5261090378684905,-0.06441716456031266,0.3292669703922222,0.10353488556289658,75.42088515125535,3.907944967909259,0.19684206747626778,11,-0.04999995231628418,-0.3807499408721924,-0.7897498607635498,-0.5399998426437378,0.37200021743774325,1,-0.011163368745294444,1.1126677322730998,5.070000171661377,1.3333245030773442,5.15500020980835,-1.6197128235435683,5.152999877929688,-0.011163368745294444
5905,2022-11-30,5.133999824523926,5.144999980926514,5.083000183105469,5.125,47887918.0,0.005483720764306588,2.9999692364486554,0.818154232953314,57.65430107400284,71.65053662134466,-0.03677845872873853,-0.17867432783062753,-0.6165966398596652,-0.3701442766012022,24.20063368209178,0.06199979782104492,0.291754862476715,0.13334980010986364,-0.22266503716279562,0.4893646373825229,-0.04465761852646555,0.3113572187461928,0.0689843103797152,63.709637104061954,-5.168163655106014,0.1780074186363296,11,-0.07799983024597168,-0.3607497215270996,-0.8152496814727783,-0.5679997205734253,0.46700000762939453,2,-0.006427735391219214,3.1379548481510104,5.105999946594238,1.1126677322730998,5.070000171661377,1.3333245030773442,5.15500020980835,-0.006427735391219214
5906,2022-12-01,5.25,5.276000022888184,5.1599998474121085,5.170000076293945,31894821.0,0.02259450320235068,-1.3199946594441774,8.889053724700647,61.373881674579074,69.19505415933814,-0.12693539231543394,-0.2544809529134566,-0.7343065131606856,-0.4891159249640431,26.033545462429476,0.1420001983642578,0.2612300984755471,0.2155499696731571,-0.09542216947232074,0.5265221088186349,0.06006390010041773,0.37103603924589645,-0.3680000305175781,88.23529411764706,20.39168888954886,0.15548606957273908,12,-0.17100000381469727,-0.4460000991821289,-0.9100000262260437,-0.6839998960494995,0.3489999771118164,3,-0.04190472194126671,2.9999692364486554,5.133999824523926,3.1379548481510104,5.105999946594238,1.1126677322730998,5.070000171661377,-0.04190472194126671
5907,2022-12-02,5.267000198364258,5.308000087738037,5.2170000076293945,5.248000144958496,25359100.0,0.0032381330217634563,-1.246906457879555,0.23750089407052427,60.75515941581453,67.37309498855402,-0.14157978019461037,-0.23738102969618424,-0.7467127988654587,-0.5043565033672817,27.063565295939608,0.09100008010864258,0.23472962896587557,0.2031751632690426,-0.0759870232942168,0.48233734983230203,0.06359406998741335,0.3427562565506719,-0.37712022781372045,83.79452674431754,18.009108493191135,0.13958109328162968,12,-0.17200016975402832,-0.4062502384185791,-0.8951252102851868,-0.7040001153945923,0.2689995765686035,4,-0.018226730764007715,-1.3199946594441774,5.25,2.9999692364486554,5.133999824523926,3.1379548481510104,5.105999946594238,-0.018226730764007715
5908,2022-12-05,5.277999877929688,5.303999900817871,5.26200008392334,5.2729997634887695,15371758.0,0.002088414496138835,-2.1111582070573274,0.2631631782362562,59.8360550473572,65.52180354100831,-0.1366987021366448,-0.2169339483671413,-0.7497850752029178,-0.5161493152923473,27.757858473739027,0.04199981689453125,0.22438568114181656,0.18714985847473198,-0.06203859867775918,0.43633831562722314,0.06255562989848595,0.311744087050978,-0.3713951026916513,88.14222171962794,24.61868955405351,0.12459422857624573,12,-0.1829998493194589,-0.4172499179840097,-0.9168749451637277,-0.7349997758865365,0.3520002365112296,0,0.0041683049098144576,-1.246906457879555,5.267000198364258,-1.3199946594441774,5.25,2.9999692364486554,5.133999824523926,0.0041683049098144576
5909,2022-12-06,5.205999851226807,5.3480000495910645,5.205999851226807,5.290999889373778,32247940.0,-0.013641536257693931,-2.341179638501498,-16.99961853900119,53.73466691828647,63.233614156299694,-0.05548375740706035,-0.11773402100837238,-0.6626164335329605,-0.4439161378154388,28.239406940876037,0.1420001983642578,0.1935470657534193,0.09404983520507848,-0.11377043995605085,0.3018701103662078,-0.009860302375486185,0.19795997278564315,-0.28333926348876926,46.41499248756174,-14.086014339262299,0.10391013758056479,12,-0.004499912261962891,-0.32524991035461426,-0.8994998335838318,-0.6859997510910034,0.500999927520752,1,0.053976209250732765,-2.1111582070573274,5.277999877929688,-1.246906457879555,5.267000198364258,-1.3199946594441774,5.25,0.053976209250732765
5910,2022-12-07,5.223999977111816,5.287000179290772,5.2129998207092285,5.214000225067139,18595087.0,0.0034575732615067523,-11.332816783883805,-0.11764408890484701,64.4329877902654,62.178810086698576,-0.05391399706385336,-0.10944831027885282,-0.6654740731154476,-0.4626059548578345,28.392730352978933,0.08100032806396573,0.17356099878846365,0.09179995059967005,-0.06956469315522629,0.2531645943545664,0.011117628722222328,0.17248227247711778,-0.2758190216625973,34.04258557061906,-31.484320572598683,0.08068232187744799,12,-0.022500038146972656,-0.343250036239624,-0.8997499346733093,-0.716499924659729,0.504000186920166,2,0.04862178178273924,-2.341179638501498,5.205999851226807,-2.1111582070573274,5.277999877929688,-1.246906457879555,5.267000198364258,0.04862178178273924
5911,2022-12-08,5.173999786376953,5.234000205993652,5.151000022888184,5.234000205993652,20505142.0,-0.009571246354121654,1.766653421282683,-6.000190739592771,51.27053196910894,59.83530433886361,-0.0006947670879844381,-0.04904635213375741,-0.5983113171748133,-0.4111103152402453,27.37653635824442,0.08300018310546875,0.15187577874266278,0.03359978199005109,-0.11799020576995467,0.18518976975005685,-0.04219521188995223,0.10939477587005442,-0.20182968527922363,11.675005264571972,-50.04166219697739,0.07579499388000299,12,0.027500152587890625,-0.29324984550476074,-0.8419997096061707,-0.6664997339248657,0.634000301361084,3,0.08252803699386502,-11.332816783883805,5.223999977111816,-2.341179638501498,5.205999851226807,-2.1111582070573274,5.277999877929688,0.08252803699386502
5912,2022-12-09,5.2220001220703125,5.239999771118164,5.151000022888184,5.2210001945495605,21176859.0,0.009277220269653608,3.810897890273607,-0.0166653421282683,60.62015400720356,59.38066086634331,-0.04267995250249079,-0.08784658552312674,-0.6274637491346997,-0.4562032048102793,26.12968988498353,0.08899974822998047,0.13649406971013534,0.0729001045227049,-0.0763151963577755,0.2221154054031853,-0.0017075459175348584,0.14750775496294466,-0.22728022406298276,36.04065459808926,-26.380430982521098,0.07460765044024002,12,-0.02050018310546875,-0.3412501811981201,-0.8668751120567322,-0.7145000696182251,0.5380001068115234,4,0.07219453202387882,1.766653421282683,5.173999786376953,-11.332816783883805,5.223999977111816,-2.341179638501498,5.205999851226807,0.07219453202387882
5913,2022-12-12,5.197999954223633,5.236999988555908,5.185999870300293,5.2160000801086435,18431255.0,-0.004595972287561811,-1.4285600753851568,-18.001430615165408,56.832278591139925,58.50111294308421,0.0015493404429429702,-0.05741797997345088,-0.5887935988422353,-0.42902241942882213,24.7987467778273,0.051000118255615234,0.11453537034930683,0.04294993877410924,-0.10396849179291312,0.1898683693411316,-0.030509276509402383,0.11640915405762087,-0.18208324712127855,23.857829931330617,-38.16496858244082,0.07345921528351135,12,0.01750016212463379,-0.18374991416931152,-0.7903748154640198,-0.6904999017715454,0.5659999847412109,0,0.0650249756994683,3.810897890273607,5.2220001220703125,1.766653421282683,5.173999786376953,-11.332816783883805,5.223999977111816,0.0650249756994683
5914,2022-12-13,5.248000144958496,5.328999996185303,5.102000236511231,5.192999839782715,35904895.0,0.009619121041783751,1.0921636100746597,-3.05555114042741,64.29673237970928,59.23916086594048,-0.029267652154112866,-0.10176711589698506,-0.6266736806808,-0.4759340999338342,23.537009618178974,0.22699975967407138,0.09657794168239242,0.08605012893676722,-0.06486769774332757,0.236967955616862,0.010591215596719827,0.16150904227681462,-0.21215843730681883,64.31720837805861,0.9855868456997356,0.07545891334004734,12,-0.023000001907348633,-0.23350000381469727,-0.783125102519989,-0.7405000925064087,0.4089999198913574,1,0.07278962632068353,-1.4285600753851568,5.197999954223633,3.810897890273607,5.2220001220703125,1.766653421282683,5.173999786376953,0.07278962632068353
5915,2022-12-14,5.251999855041504,5.310999870300293,5.234000205993652,5.242000102996826,28060491.0,0.0007621398575703431,-4.923154516276937,0.18181266472464974,58.823514412190605,58.955786725675104,-0.01650441801967517,-0.10210191251004908,-0.6136791233059657,-0.47655916059198766,21.92789576024118,0.07699966430664062,0.09347621792254124,0.08439984321594274,-0.07128588804767055,0.24008557447955603,0.006556977584136092,0.16224270884774938,-0.19742864687346362,66.0791970641923,4.397543202394573,0.07784286563180683,12,-0.026999711990356445,-0.19674992561340332,-0.7769997715950012,-0.7444998025894165,0.3980002403259286,2,0.08663365123083366,1.0921636100746597,5.248000144958496,-1.4285600753851568,5.197999954223633,3.810897890273607,5.2220001220703125,0.08663365123083366
5916,2022-12-15,5.054999828338623,5.289000034332275,5.054999828338623,5.25,40020371.0,-0.03750952630240012,-1.4,-19.500500691431025,43.38622269541481,57.025904867852915,0.16754509158446496,0.10459233507312948,-0.39673956475648176,-0.2772239191332524,20.744249422936033,0.23400020599365234,0.0832865612004392,-0.11535017490386945,-0.26013205161730735,0.029431701809568445,-0.1877411132605884,-0.0429592365471505,0.2930002212524414,0.0,-57.10038716908458,0.07239093835671892,12,0.1465001106262207,0.029250144958496094,-0.5286248326301575,-0.5474997758865356,0.4110002517700204,3,0.13313558032593398,-4.923154516276937,5.251999855041504,1.0921636100746597,5.248000144958496,-1.4285600753851568,5.197999954223633,0.13313558032593398
5917,2022-12-16,5.050000190734863,5.099999904632568,4.988999843597412,5.019999980926514,51033833.0,-0.0009890480264176382,-1.4130320982279374,-0.1538470943525413,48.520711728710744,55.76864449911442,0.15480566813839225,0.1066318681659153,-0.36988384043867484,-0.27089237865613036,19.533259810092225,0.11100006103515625,0.08097868548311205,-0.1149998188018797,-0.26944409867391617,0.039444461070156756,-0.19222195873789794,-0.037777678865861475,0.2921398544311522,17.941270518013216,-37.91467770624658,0.07722213993601833,12,0.118499755859375,0.06499981880187988,-0.42162519693374634,-0.53600013256073,0.4459996223449707,4,0.15009898383644837,-1.4,5.054999828338623,-4.923154516276937,5.251999855041504,1.0921636100746597,5.248000144958496,0.15009898383644837
5918,2022-12-19,5.046000003814697,5.084000110626222,5.014999866485597,5.064000129699707,16787662.0,-0.0007921161918973407,1.3793151642207517,-0.6,45.341623184929006,54.83608408429692,0.13682437902362565,0.1133731622963019,-0.345799487527632,-0.2674142332644349,18.12493934789245,0.069000244140625,0.06443655117698821,-0.1170500040054323,-0.27664612243550923,0.04254611442464462,-0.19684806322047077,-0.03725194479039384,0.2820144332885741,16.764745481268722,-35.10378533773027,0.0797980592150384,12,0.11299991607666016,0.0690000057220459,-0.3946250081062317,-0.5089999437332153,0.43200016021728427,0,0.14149826090514583,-1.4130320982279374,5.050000190734863,-1.4,5.054999828338623,-4.923154516276937,5.251999855041504,0.14149826090514583
5919,2022-12-20,5.046999931335449,5.067999839782715,4.920000076293945,4.96999979019165,24084477.0,0.00019816240982883926,1.4873918601063467,-4.277755702137805,42.949772169429295,52.44906012642624,0.1239311265579035,0.11321606438627185,-0.3226466554386711,-0.2696382445718779,16.657347175770397,0.14799976348876953,0.046057908625916966,-0.11290006637573224,-0.2792489417771584,0.05344880902569393,-0.1960745040764449,-0.0297256286750196,0.2674539220275882,32.48079845265651,-17.150898244192476,0.08317443770071294,12,0.0775001049041748,0.06800007820129395,-0.39362484216690063,-0.5079997777938843,0.43599987030029297,1,0.14206459627188361,1.3793151642207517,5.046000003814697,-1.4130320982279374,5.050000190734863,-1.4,5.054999828338623,0.14206459627188361
5920,2022-12-21,5.130000114440918,5.133999824523926,5.063000202178955,5.070000171661377,17885357.0,0.01644544962050487,1.0882437502191369,0.7792186077619039,39.72604753016566,51.16633963321032,0.0292732194594576,0.03741078047766866,-0.3776782498366007,-0.3519712167587645,16.74033549242938,0.08699989318847656,0.028548489058257687,-0.03324987888336217,-0.19398617019241637,0.12748641242569203,-0.11361802453788972,0.047118266771165374,0.1607865122979737,56.91058591534007,11.659585626316442,0.08036814565452717,12,-0.005500078201293945,-0.015000104904174805,-0.4676252007484436,-0.5820001363754272,0.35500001907348544,2,0.10272903287573709,1.4873918601063467,5.046999931335449,1.3793151642207517,5.046000003814697,-1.4130320982279374,5.050000190734863,0.10272903287573709
5921,2022-12-22,5.073999881744385,5.171999931335449,5.072999954223633,5.1459999084472665,17948803.0,-0.010916224453658918,-1.6756793329424122,-1.2000015894587246,34.51042343556625,48.26525845858396,0.07777566766732935,0.09190087841470351,-0.29600792874394344,-0.29579827924108226,16.117846795087466,0.0989999771118164,0.020167285274373725,-0.08530011177063024,-0.2509059885189835,0.08030576497772302,-0.16810305014480686,-0.0024971733964536114,0.19453955196780992,61.1110690619548,19.879000821116243,0.08280293837417649,12,0.05050015449523926,0.0410001277923584,-0.37862497568130493,-0.4929999113082886,0.35900020599365234,3,0.11351995014730387,1.0882437502191369,5.130000114440918,1.4873918601063467,5.046999931335449,1.3793151642207517,5.046000003814697,0.11351995014730387
5922,2022-12-23,5.10099983215332,5.118000030517578,5.044000148773193,5.0900001525878915,13198768.0,0.005321235916082356,2.28887805705082,-0.15277327063808638,36.15025050705848,45.967255338130464,0.035544721437458904,0.06392541529520113,-0.29781653855835977,-0.3230735214578839,15.538101338293822,0.07399988174438477,0.0002609989303081761,-0.055600142478942516,-0.2232494155400353,0.11204913058215027,-0.1394247790094889,0.028224494051603877,0.14662724011377914,71.82534126044028,35.018195455345726,0.0838246365305466,12,0.02350020408630371,0.014000177383422852,-0.338874876499176,-0.5199998617172241,0.28999996185302734,4,0.07155464810145729,-1.6756793329424122,5.073999881744385,1.0882437502191369,5.130000114440918,1.4873918601063467,5.046999931335449,0.07155464810145729
5923,2022-12-27,5.078000068664551,5.190000057220459,5.060999870300293,5.135000228881836,14115162.0,-0.004508873602346419,-1.8351515913687764,-5.181983700364559,39.152572372084535,43.17345978172771,0.04440172886540594,0.0922868346342618,-0.2526615784412005,-0.30109234045337274,15.311793637042314,0.12900018692016602,-0.0046229381817859405,-0.07899990081787145,-0.24581530053991596,0.08781549890417306,-0.16240760067889326,0.004407799043150362,0.1499693838441596,58.518519826713835,21.979623599676117,0.0834076998610221,12,0.03749990463256836,0.03699994087219238,-0.28125011920928955,-0.4970000982284546,0.19499969482421875,1,0.08231582094586543,2.28887805705082,5.10099983215332,-1.6756793329424122,5.073999881744385,1.0882437502191369,5.130000114440918,0.08231582094586543
5924,2022-12-28,5.048999786376953,5.074999809265137,5.01800012588501,5.050000190734863,16099749.0,-0.005710965320097849,1.2352974175813902,0.017550904314945874,35.44093494870636,40.57539539689612,0.047165159142369184,0.12310975707845806,-0.20277251554652764,-0.27458295339837147,15.05167734190705,0.059999942779541016,-0.022257728663289456,-0.10515017509460467,-0.2774904931491964,0.06719014295998704,-0.19132033412190097,-0.01898001606730837,0.16049150355887143,18.02306562058163,-18.05368326414717,0.08617015902729597,12,0.05550026893615723,0.06600022315979004,-0.22712492942810059,-0.46799981594085693,0.33300018310546875,2,0.08496739865439151,-1.8351515913687764,5.078000068664551,2.28887805705082,5.10099983215332,-1.6756793329424122,5.073999881744385,0.08496739865439151
5925,2022-12-29,5.10099983215332,5.120999813079834,5.013999938964844,5.045000076293945,14310216.0,0.010299078624774749,1.2291705989291,-55.977121067683505,43.9469422355494,40.63769756802219,-0.031856859420179795,0.07221307522245723,-0.23367093081562373,-0.32841359048892294,14.631988471797191,0.10699987411499023,-0.03511647842307841,-0.051500129699706854,-0.22527862639000418,0.12227836699059047,-0.13838937804485596,0.03538911864544225,0.09112198496399149,49.431724279935736,9.844145275375794,0.08688924834514879,12,-0.045999765396118164,0.014000177383422852,-0.25162482261657715,-0.5079997777938843,0.2610001564025879,3,0.07488727348598356,1.2352974175813902,5.048999786376953,-1.8351515913687764,5.078000068664551,2.28887805705082,5.10099983215332,0.07488727348598356
5926,2022-12-30,5.03000020980835,5.0970001220703125,5.03000020980835,5.074999809265137,12940812.0,-0.013918765865749694,-1.9778003835924172,-0.8035677792915531,34.66454197348145,39.09812315077449,0.039363086331119845,0.13268881463548254,-0.1405895176073786,-0.25934868146423806,13.456566451049746,0.0709996223449707,-0.06109001175485673,-0.11149976253509486,-0.2871339664391721,0.06413444136898239,-0.19931686448713393,-0.023682660583055792,0.14579430285956008,9.09105687092081,-29.666870577205927,0.08781710195203873,12,0.02499985694885254,0.10399985313415527,-0.16525018215179443,-0.4370001554489136,0.3489999771118164,4,0.09045723752035184,1.2291705989291,5.10099983215332,1.2352974175813902,5.048999786376953,-1.8351515913687764,5.078000068664551,0.09045723752035184
5927,2023-01-02,5.171000003814697,5.179999828338623,5.070000171661377,5.070000171661377,19164746.0,0.028031767022872467,-1.1782146431741356,-2.2444606923737167,48.18304396851975,39.41383657117346,-0.0923829316207474,-0.016729567892574515,-0.25591474216067667,-0.4016825097725629,12.274446614836847,0.14999961853027344,-0.08063281305967607,0.034300041198730646,-0.13188575702133498,0.20048583941879627,-0.04879285791130261,0.1173929403087639,-0.25099992752075195,89.20452236391863,46.55579356908923,0.08309289911003291,1,-0.11599993705749512,-0.03699994087219238,-0.3062499761581421,-0.5779999494552612,0.18800020217895508,0,0.05066719855541679,-1.9778003835924172,5.03000020980835,1.2291705989291,5.10099983215332,1.2352974175813902,5.048999786376953,0.05066719855541679
5928,2023-01-03,5.300000190734863,5.3410000801086435,5.142000198364258,5.171999931335449,35811177.0,0.024946854926513495,-1.1170231114177398,1.2673314070968595,53.163021548178556,40.54864205770116,-0.20290141670029982,-0.15177881662984305,-0.3604035656320139,-0.5318389923495346,11.386983705432426,0.19899988174438565,-0.07032406902203991,0.1622002124786377,-0.008162413466902052,0.33256283842417744,0.07701889950586782,0.24738152545140757,-0.37480011940002456,87.46181294284203,45.58959435420189,0.08518131297276992,1,-0.12250018119812012,-0.1660001277923584,-0.4352501630783081,-0.7070001363754272,0.046000003814697266,1,0.01716973584841841,-1.1782146431741356,5.171000003814697,-1.9778003835924172,5.03000020980835,1.2291705989291,5.10099983215332,0.01716973584841841
5929,2023-01-04,5.486999988555908,5.513999938964844,5.313000202178955,5.320000171661377,39568060.0,0.03528297945119818,-1.2209945624683864,1.3046834254719932,61.69155314696031,42.98925379290056,-0.35863817744831294,-0.33375941494323946,-0.5229700248010323,-0.7199892352447659,11.26338161932793,0.21399974822998047,-0.05868114557471049,0.33515000343322754,0.10518312427259602,0.5651168825938591,0.22016656385291178,0.4501334430135433,-0.5451679168701169,94.60000991821289,53.485191748487345,0.1149834395803158,1,-0.22300004959106445,-0.26999998092651367,-0.5991250276565552,-0.8939999341964722,-0.1469998359680167,2,-0.039001316842258715,-1.1170231114177398,5.300000190734863,-1.1782146431741356,5.171000003814697,-1.9778003835924172,5.03000020980835,-0.039001316842258715
5930,2023-01-05,5.4780001640319815,5.5320000648498535,5.447000026702881,5.480000019073486,22687583.0,-0.0016402085917072151,-1.6562458090569074,-0.011975193019330093,75.8874313342344,47.586699114974806,-0.3297611964395548,-0.321224185393441,-0.4893311067379118,-0.7121240313102914,11.161313103822417,0.08500003814697266,-0.04261951245092721,0.31345016956329275,0.04233351209781766,0.5845668270287678,0.1778918408305552,0.4490084982960303,-0.5018380203094468,89.24304453964285,41.15418853357362,0.13555832873273774,1,-0.2050001621246329,-0.2520000934600821,-0.5873751640319815,-0.8850001096725455,-0.0670003890991202,3,-0.01752467902061916,-1.2209945624683864,5.486999988555908,-1.1170231114177398,5.300000190734863,-1.1782146431741356,5.171000003814697,-0.01752467902061916
5931,2023-01-06,5.60099983215332,5.609000205993652,5.48799991607666,5.502999782562256,23534095.0,0.022453388908044047,1.12279725778724,-49.003576537889536,79.46523829631845,52.39947553600369,-0.4136434733770571,-0.4327828683418966,-0.5901709922201093,-0.8354747642727993,11.732613966981939,0.1310000419616708,-0.019636813613939097,0.41509983539581263,0.08093068201745801,0.7492689887741673,0.24801525870663532,0.5821844120849899,-0.5803706547405998,98.51570068075355,44.68782730811146,0.1670845766891773,1,-0.28949975967407227,-0.3364996910095215,-0.6863747835159302,-1.0079997777938843,-0.19799995422363192,4,-0.04267092497046687,-1.6562458090569074,5.4780001640319815,-1.2209945624683864,5.486999988555908,-1.1170231114177398,5.300000190734863,-0.04267092497046687
5932,2023-01-09,5.598999977111816,5.617000102996826,5.5,5.579999923706055,37845098.0,-0.0003570532228948098,3.254525593008739,0.19387799786883092,79.63561021158193,56.897590851503395,-0.37277465936858967,-0.42276643254574964,-0.5639658194842188,-0.8324200873816023,12.306062037511428,0.11700010299682617,0.001577716041582633,0.39424998760223406,0.012379304126463708,0.7761206710780044,0.20331464586434933,0.5851853293401188,-0.5195336968410027,96.21049905285062,36.13727292828989,0.19093534173788512,1,-0.28349995613098145,-0.33049988746643066,-0.6575000286102295,-0.9829999208450317,-0.21899986267089844,0,-0.039292693532950285,1.12279725778724,5.60099983215332,-1.6562458090569074,5.4780001640319815,-1.2209945624683864,5.486999988555908,-0.039292693532950285
5933,2023-01-10,5.535999774932861,5.59499979019165,5.519999980926514,5.572999954223633,24259096.0,-0.011252045443203018,-1.1739148462713282,-1.947372383677157,74.57287106459346,61.24558375326863,-0.26594162927844067,-0.3511494009346636,-0.47850848632692067,-0.7676349341405517,12.910499954334204,0.07899999618530273,0.03257801545489958,0.31434979438781774,-0.0951784202287298,0.7238780090043653,0.10958568707954353,0.519113901696092,-0.39202943593492634,73.35514654904681,9.387180358949706,0.20476410730827388,1,-0.22049975395202637,-0.2674996852874756,-0.5581247806549072,-0.9039996862411499,-0.14899969100952148,1,-0.031972466787420606,3.254525593008739,5.598999977111816,1.12279725778724,5.60099983215332,-1.6562458090569074,5.4780001640319815,-0.031972466787420606
5934,2023-01-11,5.630000114440918,5.65500020980835,5.537000179290772,5.576000213623047,30895618.0,0.01697983080376786,1.269229358471171,-1.459449706811006,74.85090537480076,64.67935743540767,-0.30045622999176835,-0.43749447114541073,-0.5491572685917294,-0.8593654315931847,13.014174210980176,0.11900043487548828,0.06595440473675573,0.3892501354217526,-0.05923216019718858,0.8377324310406937,0.165008987612282,0.6134912832312232,-0.42926620376311586,87.9807339617797,22.164990940053627,0.22424114780947058,1,-0.28749990463256836,-0.3424999713897705,-0.6521251201629639,-0.9980000257492065,-0.2560000419616699,2,-0.050444034479306565,-1.1739148462713282,5.535999774932861,3.254525593008739,5.598999977111816,1.12279725778724,5.60099983215332,-0.050444034479306565
5935,2023-01-12,5.706999778747559,5.728000164031982,5.6599998474121085,5.690000057220459,32259090.0,0.01367667189013666,1.3050762528994182,0.3148102361231302,80.8179413522223,69.80751292193443,-0.3156486780792802,-0.5045262347230057,-0.6031377832613121,-0.9337042982388724,13.22986624430027,0.09800004959106445,0.1035035564971345,0.4434998035430908,-0.05116836264828173,0.9381679697344634,0.19616572044740455,0.6908338866387771,-0.44266858619147964,91.24984850501772,23.812922570836122,0.24733408309568633,1,-0.3079996109008789,-0.3829996585845947,-0.6658748388290405,-1.0549997091293335,-0.35399961471557706,3,-0.06430692840156504,1.269229358471171,5.630000114440918,-1.1739148462713282,5.535999774932861,3.254525593008739,5.598999977111816,-0.06430692840156504
5936,2023-01-13,5.728000164031982,5.769000053405763,5.706999778747559,5.710000038146973,25823483.0,0.0036797592603083906,-4.16655077185949,1.058848279150655,80.70522433542823,73.42108851825759,-0.25392873178686237,-0.49805763170251627,-0.5998039754806346,-0.9519107226944561,15.127297583788742,0.06200027465820401,0.1510679601604652,0.43085017204284703,-0.09469725506038884,0.9563975991460829,0.1680764584912291,0.693623885594465,-0.38948193603975856,84.75840846323717,17.13812416220685,0.26277371355161794,1,-0.27250003814697266,-0.3835000991821289,-0.6868752241134644,-1.0760000944137573,-0.37800025939941406,4,-0.05534224511543695,1.3050762528994182,5.706999778747559,1.269229358471171,5.630000114440918,-1.1739148462713282,5.535999774932861,-0.05534224511543695
5937,2023-01-16,5.808000087738037,5.820000171661378,5.7129998207092285,5.763999938964844,26418516.0,0.013966466727497906,2.1470544924161645,2.444435614188455,83.85901184971745,76.83175410731747,-0.2615752267023046,-0.5463711684502988,-0.6574394894806996,-1.0268108518076904,17.090813219448613,0.10700035095214933,0.19521282086843872,0.4729501008987427,-0.08582809066873498,1.0317282924662203,0.1935610051150043,0.7523391966824811,-0.3919951311713765,95.99997456870078,26.103602054805037,0.2793890957837388,1,-0.2414999008178711,-0.437999963760376,-0.766875147819519,-1.156000018119812,-0.4930000305175781,0,-0.06973144002931286,-4.16655077185949,5.728000164031982,1.3050762528994182,5.706999778747559,1.269229358471171,5.630000114440918,-0.06973144002931286
5938,2023-01-17,5.760000228881836,5.815000057220459,5.703999996185303,5.808000087738037,29059747.0,-0.008264438383453143,2.5806588065188465,-1.0909021945272284,82.40660808998098,79.13342687876421,-0.15808687324178816,-0.4660312101564479,-0.5890416800435743,-0.9734754968677883,19.124383994206834,0.11100006103515625,0.256412362975035,0.38925023078918475,-0.18284657174283314,0.9613470333212026,0.1032018295231758,0.6752986320551937,-0.26319622929623154,78.79860622011311,2.2439210991020246,0.2860484012660088,1,-0.12650012969970703,-0.3900001049041748,-0.7188752889633179,-1.1080001592636108,-0.5210003852844238,1,-0.06597223946893593,2.1470544924161645,5.808000087738037,-4.16655077185949,5.728000164031982,1.3050762528994182,5.706999778747559,-0.06597223946893593
5939,2023-01-18,5.763999938964844,5.804999828338622,5.72599983215332,5.789000034332275,26963604.0,0.0006943940840404839,1.7719450881317633,0.5208368516734053,81.60156551858934,79.76833067702587,-0.13260706600766525,-0.4359102440986682,-0.5736754556112089,-0.9722219532661338,20.58694642384098,0.07899999618530185,0.3025200501766747,0.35739994049072266,-0.2191190196564552,0.9339189006379005,0.06914046041713373,0.6456594205643116,-0.20255670496408484,64.99992549434485,-14.366590770282741,0.2882594800735888,1,-0.1099998950958252,-0.3939998149871826,-0.6491248607635498,-1.1119998693466187,-0.5039997100830078,2,-0.06540594362136809,2.5806588065188465,5.760000228881836,2.1470544924161645,5.808000087738037,-4.16655077185949,5.728000164031982,-0.06540594362136809
5940,2023-01-19,5.6570000648498535,5.787000179290772,5.627999782562256,5.78000020980835,45325866.0,-0.018563475927830475,1.3211722529671612,4.919987030078773,78.89402691737038,79.70486274603164,0.0027425709958528444,-0.30293621220799594,-0.4492820335680374,-0.8586535684090819,22.280250874574918,0.1590003967285165,0.33573915282994804,0.224050068855286,-0.3473900839628481,0.7954902216734201,-0.06167000755378105,0.509770145264353,-0.04384544331697082,15.1042830817525,-70.12978877234985,0.28572007640906727,1,0.003000020980834961,-0.2869999408721924,-0.5372499227523804,-1.0049999952316284,-0.42299985885620117,3,-0.05002651389895585,1.7719450881317633,5.763999938964844,2.5806588065188465,5.760000228881836,2.1470544924161645,5.808000087738037,-0.05002651389895585
5941,2023-01-20,5.6500000953674325,5.72599983215332,5.635000228881836,5.685999870300293,29793664.0,-0.0012373995761314482,-1.7575842960458345,0.29268075208372996,75.18404123566607,79.21024397092988,0.019471859237230937,-0.26411236696353946,-0.43076869694548936,-0.8442128493913579,24.364718135388287,0.09099960327148438,0.34594251166693724,0.18825008869171267,-0.36478175164294857,0.7412819290263739,-0.08826583147561795,0.4647660088590433,0.1700000762939453,11.45847303143683,-70.24651647141188,0.2765159201673308,1,0.019999980926512784,-0.2799999713897714,-0.5098750591278085,-0.9980000257492074,-0.3439998626708993,4,-0.0525663586411208,1.3211722529671612,5.6570000648498535,1.7719450881317633,5.763999938964844,2.5806588065188465,5.760000228881836,-0.0525663586411208
5942,2023-01-23,5.4660000801086435,5.519999980926514,5.414999961853027,5.497000217437744,39442611.0,-0.03256637383239247,1.727285112707456,0.8611203094162647,58.25049899679252,77.39664707450756,0.20408337076308314,-0.05414123962911521,-0.23838105918334396,-0.6555548162250124,25.620054821941256,0.23500013351440519,0.3417693452665551,-0.013999938964842862,-0.5403530611115634,0.5123531831818777,-0.2771765000382027,0.249176622108517,0.35030009269714313,12.750026524060823,-65.40838630648945,0.2631765610733601,1,0.15149998664855868,-0.09599995613098233,-0.323125123977662,-0.8140000104904184,-0.14900016784668058,0,-0.02122213204829837,-1.7575842960458345,5.6500000953674325,1.3211722529671612,5.6570000648498535,1.7719450881317633,5.763999938964844,-0.02122213204829837
5943,2023-01-24,5.495999813079834,5.5209999084472665,5.4629998207092285,5.497000217437744,18446593.0,0.005488425271042763,1.3673608407940336,0.03227096536024211,50.530025611071174,74.69432710075982,0.18753416831861625,-0.053987820816638,-0.2604710155081138,-0.6798045839372078,27.091645365942508,0.058000087738038,0.32105663263533213,-0.004900193214416149,-0.49606250696512255,0.48626212053629025,-0.25048135008976935,0.24068096366093705,0.30424835128784267,20.769199732482083,-53.02468483522695,0.24558115687535328,1,0.12150025367736816,-0.12599968910217285,-0.35424983501434326,-0.8439997434616089,-0.29600000381469727,1,-0.0329329989110656,1.727285112707456,5.4660000801086435,-1.7575842960458345,5.6500000953674325,1.3211722529671612,5.6570000648498535,-0.0329329989110656
5944,2023-01-25,5.4780001640319815,5.527999877929688,5.443999767303467,5.519999980926514,18907018.0,-0.003275045425768619,1.8965749708140236,41.98284080076352,50.0,71.27011139495734,0.20305900088571605,-0.0023195656014989297,-0.23560704482993078,-0.6557420004731584,28.671594183205368,0.08400011062622159,0.2990624998573548,-0.0443498611450206,-0.48754413135438046,0.39884440906433927,-0.2659469962497001,0.1772472739596589,0.3068380722351094,16.935528321162177,-52.63610796495139,0.22159713510467974,1,0.13949990272522061,-0.1080000400543204,-0.34100019931793124,-0.8260000944137564,-0.21300029754638494,2,-0.043629118889740526,1.3673608407940336,5.495999813079834,1.727285112707456,5.4660000801086435,-1.7575842960458345,5.6500000953674325,-0.043629118889740526
5945,2023-01-26,5.482999801635742,5.510000228881836,5.441999912261963,5.505000114440918,19005694.0,0.0009126756944235481,3.249947846818656,0.5238192552225139,42.027012223804526,66.9725322714436,0.1820924295647659,0.023996972368998115,-0.2344776305755456,-0.6557297348498263,30.223968049365546,0.06800031661987305,0.28535412298779494,-0.05845022201538086,-0.4557348929989171,0.3388344489681554,-0.257092557507149,0.14019211347638727,0.2870449036547864,21.864909370237378,-42.22602336539145,0.19864233549176824,1,0.13450026512145996,-0.06599974632263184,-0.3632497787475586,-0.8309997320175171,-0.18199968338012695,3,-0.0406710889698334,1.8965749708140236,5.4780001640319815,1.3673608407940336,5.495999813079834,1.727285112707456,5.4660000801086435,-0.0406710889698334
5946,2023-01-27,5.485000133514403,5.494999885559082,5.427999973297119,5.482999801635742,20820984.0,0.00036482435729157103,5.090946528816351,-0.09092288352330265,42.29730051917299,62.35456434582755,0.15868503729450456,0.0609571693903499,-0.2257182297276099,-0.6535657798730492,31.816560431691897,0.06699991226196289,0.26336897428797457,-0.07919988632202202,-0.39740908696669486,0.23900931432265082,-0.23830448664435888,0.07990471400031485,0.270842782038625,61.94710057473563,1.8398018716005993,0.15910460032233653,1,0.12999987602233976,-0.06800007820129306,-0.3652501106262198,-0.8330000638961783,-0.15100002288818182,4,-0.04576115249060675,3.249947846818656,5.482999801635742,1.8965749708140236,5.4780001640319815,1.3673608407940336,5.495999813079834,-0.04576115249060675
5947,2023-01-30,5.433000087738037,5.497000217437744,5.433000087738037,5.488999843597412,18073342.0,-0.00948040920885962,-1.2857288828337874,-27.99523241955951,42.935541220626064,57.96889024923256,0.16974813077398831,0.14081149144606098,-0.16840220962260677,-0.5984439351844735,32.86736577313783,0.06400012969970703,0.22435401285654866,-0.14429993629455584,-0.411899861719462,0.12329998913035034,-0.2780998990070094,-0.010499973582102307,0.3092091096669911,5.000119209403193,-51.22421916567006,0.1337999627124532,1,0.17699980735778809,-0.016000032424926758,-0.3132500648498535,-0.781000018119812,-0.1380000114440918,0,-0.023375640160237632,5.090946528816351,5.485000133514403,3.249947846818656,5.482999801635742,1.8965749708140236,5.4780001640319815,-0.023375640160237632
5948,2023-01-31,5.390999794006348,5.440000057220459,5.34499979019165,5.433000087738037,30732427.0,-0.007730589555203893,2.39285258129614,0.750008514986376,32.34854941293304,52.496332904159644,0.1719875023907944,0.200245490164499,-0.11914325359017575,-0.5557138929929453,32.82511758970041,0.0950002670288086,0.1803799118562015,-0.1908502101898195,-0.44113203121157074,0.059431610831931714,-0.3159911207006951,-0.0657092996789439,0.3381210339766003,25.136602054828305,-25.952500439678243,0.12514091051087575,1,0.17500019073486328,0.026000261306762695,-0.27124977111816406,-0.7389997243881226,-0.0709996223449707,1,-0.013726559928022408,-1.2857288828337874,5.433000087738037,5.090946528816351,5.485000133514403,3.249947846818656,5.482999801635742,-0.013726559928022408
5949,2023-02-01,5.2729997634887695,5.461999893188477,5.256999969482422,5.4089999198913565,37718967.0,-0.021888338903067517,-1.4404789950073937,3.2380763161180974,19.777134910483312,45.92778934783885,0.23804799278056699,0.31767868269935207,0.004087975354462259,-0.4369842657607137,32.15456931528198,0.2049999237060547,0.11730370784357635,-0.29815022945404035,-0.5816051708609402,-0.014695288047140487,-0.4398777001574903,-0.15642275875059042,0.43307380222670044,6.324022767537412,-38.045668401272174,0.14172747070344993,2,0.21850013732910156,0.14400029182434082,-0.15774977207183838,-0.5519998073577881,0.046000003814697266,2,-0.013844103451150946,2.39285258129614,5.390999794006348,-1.2857288828337874,5.433000087738037,5.090946528816351,5.485000133514403,-0.013844103451150946
5950,2023-02-02,5.381999969482422,5.394000053405762,5.2839999198913565,5.308000087738037,47091048.0,0.020671384578544894,1.2448995479780836,-0.5441161517883162,28.535948880171134,40.74466797500608,0.09603593663057541,0.21198626801968778,-0.0967914042377993,-0.5441505929428452,31.366947904571052,0.12100028991699219,0.057113700978392856,-0.18435001373291016,-0.4775310722038677,0.10883104473804739,-0.3309405429683894,-0.03775948449743094,0.28814770853440397,52.08327952364017,12.292805649280261,0.14659052923547886,2,0.010499954223632812,0.03500008583068848,-0.2722499370574951,-0.6514999866485596,-0.055999755859375,3,-0.02173914969532731,-1.4404789950073937,5.2729997634887695,2.39285258129614,5.390999794006348,-1.2857288828337874,5.433000087738037,-0.02173914969532731
5951,2023-02-03,5.361999988555908,5.381999969482422,5.301000118255615,5.36899995803833,27810776.0,-0.0037160871497434744,3.9090830274831663,-0.09459433336125628,20.107205361035014,36.50652423769969,0.07921744511672468,0.22468251025597397,-0.07163696703294065,-0.5220471659603838,30.200184109939208,0.08099985122680664,-0.005312856337565286,-0.19240000247955358,-0.49881875413645194,0.11401874917734478,-0.3456093783080032,-0.039190626651103955,0.2750958727781656,43.7499627471355,10.612338397995515,0.1532093758284492,2,0.030499935150146484,0.06300020217895508,-0.27699995040893555,-0.6294999122619629,-0.13499975204467685,4,-0.011376327943022124,1.2448995479780836,5.381999969482422,-1.4404789950073937,5.2729997634887695,2.39285258129614,5.390999794006348,-0.011376327943022124
5952,2023-02-06,5.379000186920166,5.379000186920166,5.296000003814697,5.310999870300293,23400688.0,0.0031704957852556337,1.441170489527162,-9.714373297002725,23.356628339612186,33.487257874204246,0.05428739800560667,0.20064244702726874,-0.08324337814732896,-0.5371829698000941,28.950530632469995,0.08300018310546875,-0.06123956247074247,-0.16439981460571307,-0.47974259589702584,0.1509429666855997,-0.3220712052513699,-0.00672842396005624,0.22768800306577575,59.51232333758223,30.82240186341727,0.1576713906456565,2,0.013499736785888672,0.06599998474121094,-0.2845001220703125,-0.6465001106262207,-0.015000343322753906,0,-0.008365881154525523,3.9090830274831663,5.361999988555908,1.2448995479780836,5.381999969482422,-1.4404789950073937,5.2729997634887695,-0.008365881154525523
5953,2023-02-07,5.359000205993652,5.422999858856201,5.343999862670898,5.4079999923706055,31102629.0,-0.0037181595522429722,1.0000120719002379,-0.7205817386243312,22.298237855002284,30.409284302537838,0.05901652206007402,0.21787260576303602,-0.055230578764803084,-0.5155916066942456,27.474047272793957,0.07899999618530273,-0.11164147560723237,-0.1755498170852663,-0.5015227446027559,0.15042311043222334,-0.33853628084401155,-0.012563353326521032,0.2197129263520079,49.75623144986462,24.59932284316723,0.16298646375874498,2,0.024499893188476562,0.12199997901916504,-0.26450014114379883,-0.626500129699707,-0.11300039291381836,1,-0.0119425503339462,1.441170489527162,5.379000186920166,3.9090830274831663,5.361999988555908,1.2448995479780836,5.381999969482422,-0.0119425503339462
5954,2023-02-08,5.3460001945495605,5.4070000648498535,5.322999954223633,5.394000053405762,21350368.0,-0.0024258277559967567,1.2702768881815076,0.9795932269365512,25.588710413912494,28.582806323660943,0.05735469839786145,0.21977301667844173,-0.03536416107871432,-0.4996226056555688,25.715468732215264,0.0840001106262207,-0.1316523124641389,-0.17434983253478986,-0.5074800205127357,0.15878035544315594,-0.3409149265237623,-0.0077847385458174045,0.20697588476704087,44.60453372852552,17.425202319149527,0.16656509398897282,2,0.03099989891052246,0.19249987602233887,-0.19025015830993652,-0.6135001182556152,-0.05000019073486328,2,-0.004863453412271013,1.0000120719002379,5.359000205993652,1.441170489527162,5.379000186920166,3.9090830274831663,5.361999988555908,-0.004863453412271013
5955,2023-02-09,5.3400001525878915,5.3979997634887695,5.296000003814697,5.369999885559082,25836903.0,-0.001122342263995102,1.3721015336504874,0.6249962746987288,25.62894130930748,26.730766411453665,0.045747939159340056,0.20750765385076608,-0.02332852132012153,-0.490802031432235,23.641330321391884,0.10199975967407227,-0.14562297666027213,-0.16199989318847585,-0.49225918249738854,0.16825939612043683,-0.3271295378429322,0.0031297514659804904,0.1892978379419752,34.64582598052169,5.25162483301801,0.16512964465445618,2,0.036999940872191495,0.1984999179840079,-0.09950017929077237,-0.47825026512146085,-0.05299997329711914,3,-0.003932656307930493,1.2702768881815076,5.3460001945495605,1.0000120719002379,5.359000205993652,1.441170489527162,5.379000186920166,-0.003932656307930493
5956,2023-02-10,5.410999774932861,5.525000095367432,5.380000114440918,5.383999824523926,49728767.0,0.013295809047975782,-7.285862205207155,-0.900006357885394,44.7418422516205,26.931466526008602,-0.04118340313049451,0.11756931868578491,-0.09108268760597937,-0.5583001148619449,21.08711436101534,0.18499994277954013,-0.1571075205331116,-0.0751502513885498,-0.3897991701395318,0.2394986673624322,-0.23247471076404036,0.08217420798694075,-0.15399980545043945,50.21822058603055,17.94539544187314,0.15732445937549083,2,-0.01999974250793457,0.12750029563903809,-0.1614997386932373,-0.5347497463226318,-0.02299976348876953,4,-0.015708661032215465,1.3721015336504874,5.3400001525878915,1.2702768881815076,5.3460001945495605,1.0000120719002379,5.359000205993652,-0.015708661032215465
5957,2023-02-13,5.402999877929688,5.440999984741211,5.360000133514403,5.436999797821045,19013352.0,-0.001478450810556975,2.8571087975840843,-1.2592586051604142,40.71856800355585,27.86146859163336,-0.042338954986012034,0.09873405356128195,-0.08041143082594449,-0.5437679112799154,18.132383750190712,0.08099985122680753,-0.16275799264949065,-0.06290013790130544,-0.3402537793372522,0.21445350353464132,-0.20157695861927927,0.07577668281666838,-0.1406399059295662,46.72481717779186,12.459973873029845,0.1386768207179734,2,-0.01199984550476163,0.13550019264221103,-0.11499977111816495,-0.4402496814727792,0.07700014114379794,0,-0.032574430019401746,-7.285862205207155,5.410999774932861,1.3721015336504874,5.3400001525878915,1.2702768881815076,5.3460001945495605,-0.032574430019401746
5958,2023-02-14,5.380000114440918,5.4670000076293945,5.380000114440918,5.420000076293945,26311991.0,-0.004256850640089849,-3.3499988079059677,1.1764722381947772,40.316201436354056,30.143587094507886,-0.02353895550211149,0.0967667672765451,-0.05530709597175587,-0.5127624378757858,15.204513635590198,0.08699989318847656,-0.1702951111789881,-0.06689989566802979,-0.30928184952032556,0.175482058184266,-0.18809087259417812,0.054291081258118545,-0.11238733997344941,36.68125635088538,0.21510270249238772,0.12119097692614797,2,0.024499893188476562,0.15849995613098145,-0.08800005912780762,-0.4055001735687256,0.12400007247924805,1,-0.002974027974564142,2.8571087975840843,5.402999877929688,-7.285862205207155,5.410999774932861,1.3721015336504874,5.3400001525878915,-0.002974027974564142
5959,2023-02-15,5.38700008392334,5.428999900817871,5.357999801635742,5.400000095367432,21382239.0,0.0013011095415467189,1.000013432104072,0.3250005960470162,40.55121583999303,31.478616756710316,-0.014156048886594164,0.06332127700956836,-0.05775663094933137,-0.5077147810012796,12.041542243762027,0.0710000991821289,-0.17527029246182568,-0.04104993343353236,-0.2329857761241927,0.15088590925712797,-0.13701785477886208,0.05491798791179736,-0.11423956303787186,39.73801036131332,1.3660364645776468,0.09596792134532998,2,0.02349996566772461,0.15149998664855957,-0.09500002861022949,-0.3717501163482666,0.11999988555908203,2,-0.026174172757913894,-3.3499988079059677,5.380000114440918,2.8571087975840843,5.402999877929688,-7.285862205207155,5.410999774932861,-0.026174172757913894
5960,2023-02-16,5.374000072479248,5.416999816894531,5.316999912261963,5.4089999198913565,31736465.0,-0.0024132190906935858,2.92159246031004,2.692293584711812,39.30635360181991,33.61185545013086,-0.002693400472654872,0.05695255102388064,-0.04084371280520571,-0.48289186483221513,9.85956143727737,0.09999990463256836,-0.16926998250822223,-0.03989994525909424,-0.19982480862322483,0.12002491810503635,-0.11986237694115953,0.040062486422971055,-0.09619476010414107,27.40389905733045,-7.65608727620787,0.07996243168206522,2,0.036499977111816406,0.16449999809265137,-0.05899989604949951,-0.3397500514984131,0.018000125885009766,3,-0.014514340828537864,1.000013432104072,5.38700008392334,-3.3499988079059677,5.380000114440918,2.8571087975840843,5.402999877929688,-0.014514340828537864
5961,2023-02-17,5.3530001640319815,5.379000186920166,5.308000087738037,5.343999862670898,30313062.0,-0.0039076866698996016,1.3278588570043852,-0.25715258855583945,41.803285095904755,35.66148397860781,0.018881187276084788,0.05750966809536795,-0.014482340565218799,-0.4489374751100499,7.590147244414422,0.0710000991821289,-0.14198313001254803,-0.046049857139588646,-0.1630662003022314,0.07096648602305411,-0.10455802872091002,0.012458314441732732,-0.07025095599702791,28.301949035378378,-10.124168750124475,0.05850817158132127,2,0.05749988555908292,0.18549990653991788,0.008499979972840244,-0.28225016593933017,0.11100006103515714,4,-0.012329531611950606,2.92159246031004,5.374000072479248,1.000013432104072,5.38700008392334,-3.3499988079059677,5.380000114440918,-0.012329531611950606
5962,2023-02-20,5.349999904632568,5.433000087738037,5.3379998207092285,5.380000114440918,19456668.0,-0.0005604818433544434,-2.5185038014252035,-3.3332450331129118,45.43430955766702,38.23215861223723,0.019372357671644913,0.05415020856334962,-0.007592369915218278,-0.4324854500959123,7.233003647404026,0.0950002670288086,-0.127295357815969,-0.04325010776519811,-0.15776668270826644,0.07126646717787022,-0.10050839523673272,0.014008179706336499,-0.06240567885096482,26.41499248756174,-13.126550668740101,0.05725828747153421,2,0.060500144958496094,0.18850016593933105,0.05000019073486328,-0.25874996185302734,0.09999990463256836,0,0.007102823829701288,1.3278588570043852,5.3530001640319815,2.92159246031004,5.374000072479248,1.000013432104072,5.38700008392334,0.007102823829701288
5963,2023-02-21,5.315000057220459,5.373000144958496,5.26800012588501,5.348999977111816,21497045.0,-0.006542027670281447,1.5609680927154628,1.1333227370261465,55.73774976972397,41.582051873994054,0.05305356445893494,0.07894214723120374,0.031744400399870365,-0.38622442362852283,6.932622020255017,0.10500001907348633,-0.10513058816329135,-0.0691999673843382,-0.1779916142804705,0.0395916795117941,-0.1235957908324048,-0.014804143936271608,0.21000003814697266,28.48481345548074,-14.628208798580758,0.05439582344806622,2,0.08150005340576172,0.22099995613098145,0.1532500982284546,-0.19825005531311035,0.19299983978271484,1,0.03104420697585386,-2.5185038014252035,5.349999904632568,1.3278588570043852,5.3530001640319815,2.92159246031004,5.374000072479248,0.03104420697585386
5964,2023-02-22,5.238999843597412,5.315000057220459,5.189000129699707,5.297999858856201,29413988.0,-0.014299193378145003,1.7096638569289773,1.7352986550355525,28.528490687347656,41.904224027109635,0.1254746044826387,0.14347503513281,0.10967592355498823,-0.3009911464853037,7.013316152115877,0.12599992752075195,-0.08957315775798946,-0.13325016498565656,-0.25081114608227306,-0.01568918388904006,-0.1920306555339648,-0.07446967443734831,0.2808602523803714,20.491689547688612,-20.599063915979148,0.058780490548308216,2,0.11800026893615723,0.25800013542175293,0.2627502679824829,-0.12224984169006348,0.3710002899169913,2,0.0505822392124351,1.5609680927154628,5.315000057220459,-2.5185038014252035,5.349999904632568,1.3278588570043852,5.3530001640319815,0.0505822392124351
5965,2023-02-23,5.260000228881836,5.295000076293945,5.21999979019165,5.2280001640319815,21383320.0,0.004008472210604852,-2.1249590225003727,-0.5423738402353624,34.73057995657064,40.79186154988187,0.10273669920637296,0.11058103020189947,0.0907617511951635,-0.3102752778632718,7.1156254138361215,0.07500028610229492,-0.07014183816744524,-0.10109980106353778,-0.2167178940040797,0.014518291877004152,-0.15890884753380874,-0.04329075459326681,0.24662546844482414,29.09840630832218,-11.174478758676276,0.05780904647027118,2,0.06799983978271484,0.22799992561340332,0.2519998550415039,-0.009750127792358398,0.36699962615966797,3,0.04695812354614537,1.7096638569289773,5.238999843597412,1.5609680927154628,5.315000057220459,-2.5185038014252035,5.349999904632568,0.04695812354614537
5966,2023-02-24,5.234000205993652,5.3400001525878915,5.232999801635742,5.289000034332275,27410122.0,-0.00494296991574672,-2.754356318858312,-1.7187411524534235,28.86297254501791,39.47457316559988,0.11285708485479251,0.12312531250933034,0.12493974897894855,-0.2701722251982499,7.1766812239457645,0.10700035095214933,-0.05573147700583725,-0.11454982757568377,-0.22801107774331264,-0.0010885774080549027,-0.17128045265949865,-0.05781920249186889,0.2599204686279295,18.44265739048866,-18.595315906799268,0.056730625083814525,2,0.09399986267089844,0.22349977493286133,0.28099989891052246,0.016499996185302734,0.368000030517579,4,0.030187234648877848,-2.1249590225003727,5.260000228881836,1.7096638569289773,5.238999843597412,1.5609680927154628,5.315000057220459,0.030187234648877848
5967,2023-02-27,5.306000232696533,5.349999904632568,5.2719998359680185,5.276999950408936,21291386.0,0.013756213960486763,-2.9999510942659393,-0.5272795054749585,43.291142296665136,39.805122150078894,0.02866511758380952,0.04334527115373277,0.062284133821775,-0.32673296105014593,7.187166048919981,0.11599969863891602,-0.03869753636377027,-0.03619980812072754,-0.14382600173527926,0.07142638549382418,-0.0900129049280034,0.017613288686548323,0.17572362012817333,63.58700722511895,26.994638043646148,0.05381309680727583,2,0.004999876022338867,0.05249977111816406,0.21399986743927002,-0.014750242233276367,0.27899980545043945,0,0.02977760750875591,-2.754356318858312,5.234000205993652,-2.1249590225003727,5.260000228881836,1.7096638569289773,5.238999843597412,0.02977760750875591
5968,2023-02-28,5.316999912261963,5.3410000801086435,5.255000114440918,5.301000118255615,32959389.0,0.0020730642825168566,1.6874934807551425,0.5517116643099251,46.310393360673636,40.44503076348784,0.008704421957762776,0.02795048989632498,0.061078302273503304,-0.3231504288005027,7.606521357070953,0.0859999656677255,-0.042503539361852916,-0.02150013446807897,-0.1271320373590772,0.08413176842291925,-0.07431608591357808,0.03131581697742014,0.15301499163774324,79.50308167550742,42.10973413738085,0.05281595144549933,2,-0.00599980354309082,0.041500091552734375,0.17675018310546875,0.0032501220703125,0.3450002670288095,1,0.02501408674024086,-2.9999510942659393,5.306000232696533,-2.754356318858312,5.234000205993652,-2.1249590225003727,5.260000228881836,0.02501408674024086
5969,2023-03-01,5.199999809265137,5.328000068664551,5.176000118255615,5.309999942779541,31164978.0,-0.022004909709891662,1.0821856067410225,-6.8750968587947785,36.111069061954694,40.08999914794727,0.10771651730718457,0.14672381434269788,0.18668239421394084,-0.19029613591974037,7.608860000913831,0.15199995040893555,-0.047003941766931234,-0.1348502397537228,-0.2541698449033847,-0.0155306346040609,-0.19451004232855418,-0.0751904371788914,0.2587745036665696,13.79294280139434,-22.9586827174516,0.05965980257483101,3,0.10450029373168945,0.15200018882751465,0.2937502861022949,0.1510002613067627,0.6490001678466797,2,0.059230788276041,1.6874934807551425,5.316999912261963,-2.9999510942659393,5.306000232696533,-2.754356318858312,5.234000205993652,0.059230788276041
5970,2023-03-02,5.264999866485597,5.276000022888184,5.156000137329102,5.175000190734863,22713823.0,0.012500011462432292,1.1428553182249734,-0.8181778773836491,35.34137892073986,39.372009572928945,0.028640649516633587,0.07642745095504555,0.12854327454028525,-0.23773746748794355,7.669785378806478,0.11999988555908203,-0.04870337898465671,-0.06400017738342179,-0.18504651963319496,0.05704616486635139,-0.12452334850830837,-0.003477006258535198,0.17680799476554387,56.18549479288328,20.26414279920005,0.06052317112488672,3,0.029500246047972745,0.07550024986267001,0.22875022888183505,0.08600020408630282,0.6389999389648438,3,0.06552711790648069,1.0821856067410225,5.199999809265137,1.6874934807551425,5.316999912261963,-2.9999510942659393,5.306000232696533,0.06552711790648069
5971,2023-03-03,5.301000118255615,5.335000038146973,5.2729997634887695,5.289999961853027,20482982.0,0.00683765483056864,-1.7555338921089718,0.12222440037511205,40.304214565638866,38.801999018259146,-0.017334413974695373,0.037548033115420765,0.10176907514072031,-0.2568931314071934,7.4915489639548545,0.07000017166137606,-0.05081604791432426,-0.024949932098389027,-0.1455684965187345,0.09566863232195644,-0.08525921430856176,0.035359350111783705,0.11794312508176219,74.74234786049793,38.52745484147373,0.060309282210172954,3,-0.036499977111816406,0.03949999809265137,0.21624994277954102,0.04999995231628418,0.6909999847412109,4,0.06149777957242608,1.1428553182249734,5.264999866485597,1.0821856067410225,5.199999809265137,1.6874934807551425,5.316999912261963,0.06149777957242608
5972,2023-03-06,5.334000110626222,5.373000144958496,5.320000171661377,5.349999904632568,20863182.0,0.0062252389425461185,-1.4091076576283676,-1.454506047076082,45.70896070102093,37.68768912173659,-0.05905267207763476,0.0010581427225320184,0.07769839687789126,-0.2733402843297279,7.1163344687694,0.07200002670288086,-0.0507755699414858,0.010300064086915306,-0.10780445432639851,0.12840458250022913,-0.04875219511974205,0.06935232329357266,0.06390768423049398,82.027634580142,43.9768193976133,0.059052259206656986,3,-0.06949996948242276,0.00650000572204501,0.18199992179870517,0.016999959945677823,0.42299985885620117,0,0.05024374209350091,-1.7555338921089718,5.301000118255615,1.1428553182249734,5.264999866485597,1.0821856067410225,5.199999809265137,0.05024374209350091
5973,2023-03-07,5.295000076293945,5.3969998359680185,5.294000148773193,5.309999942779541,20149548.0,-0.007311592336599615,-11.117808757117716,0.9375037253383127,41.90141909226453,39.17357005561624,-0.02591301329389939,0.03691000213924589,0.1261001291858479,-0.2194747990971635,7.263889268536364,0.1029996871948251,-0.05248552509266169,-0.025499963760376332,-0.1430441352877745,0.09204420776702182,-0.08427204952407585,0.03327212200332319,-0.13899993896484375,57.676395344005584,19.01947042000588,0.058772085763699244,3,-0.018500089645385742,0.04550004005432129,0.21849989891052246,0.0559999942779541,0.41300010681152344,1,0.05476864167601736,-1.4091076576283676,5.334000110626222,-1.7555338921089718,5.301000118255615,1.1428553182249734,5.264999866485597,0.05476864167601736
5974,2023-03-08,5.320000171661377,5.320000171661377,5.26200008392334,5.2820000648498535,19794044.0,0.00472145325915263,2.0526276163228427,-2.5333630034650474,45.34484317836151,40.35293263581523,-0.04270587541989812,0.010395141921503814,0.11192098654438176,-0.22999973554989417,7.334757584507595,0.05800008773803711,-0.05629601325446831,0.0008001327514648438,-0.11613007150003796,0.11773033700296764,-0.05766496937428656,0.059265234877216244,-0.15918004035949718,68.04989187060853,26.814142221866163,0.05846510212575147,3,-0.04350018501281738,0.02049994468688965,0.1714998483657837,0.03099989891052246,0.39999961853027344,2,0.06428571364549263,-11.117808757117716,5.295000076293945,-1.4091076576283676,5.334000110626222,-1.7555338921089718,5.301000118255615,0.06428571364549263
5975,2023-03-09,5.318999767303467,5.36899995803833,5.263000011444092,5.348999977111816,20342263.0,-0.0001880459258702949,2.0285624757324543,-0.7894769863976309,46.96425773666401,42.36418654599813,-0.036270495896486565,0.01026802949374872,0.12227745007343316,-0.21479020195096865,6.973152569721853,0.10599994659423828,-0.06313024368563092,0.0008497476577762342,-0.11567044687429551,0.11736994218984798,-0.057410349608259637,0.059109844923812105,-0.15345604190826467,42.22206523850704,-0.6228838075367946,0.05826009726603579,3,-0.04249978065490723,0.021500349044799805,0.13525021076202393,0.03200030326843262,0.440000057220459,3,0.09964283380238603,2.0526276163228427,5.320000171661377,-11.117808757117716,5.295000076293945,-1.4091076576283676,5.334000110626222,0.09964283380238603
5976,2023-03-10,5.326000213623047,5.326000213623047,5.25600004196167,5.285999774932861,24952752.0,0.001316120817040245,2.4999701980044584,-1.3333386314869269,47.8723737040253,42.87321225792704,-0.03223856846092321,-0.0036120682477704946,0.12719619061842646,-0.2067179537639925,7.2043665564136035,0.07000017166137695,-0.05246970297041109,0.012100172042846857,-0.09606134650862508,0.12026169059431879,-0.041980587232888666,0.06618093131858238,-0.15582736601638825,49.64558434619074,4.527280626255241,0.054080759275735926,3,-0.049500226974487305,0.014499902725219727,0.07874977588653564,0.02499985694885254,0.4829998016357422,4,0.10852413981301834,2.0285624757324543,5.318999767303467,2.0526276163228427,5.320000171661377,-11.117808757117716,5.295000076293945,0.10852413981301834
5977,2023-03-13,5.227000236511231,5.3480000495910645,5.136000156402588,5.34499979019165,38832431.0,-0.018588053537547666,2.419351117298027,-2.949956489086487,42.993663701628385,42.50468674025534,0.06076709216502696,0.0859321857704094,0.23266517379004448,-0.09232546550658949,8.013626328488122,0.21199989318847656,-0.04778852637927944,-0.07809982299804563,-0.18436051885350313,0.028160872857411867,-0.13123017092577438,-0.024969475070316882,0.1699995994567871,34.86597388171523,-11.845926231668635,0.053130347927728576,3,0.03949975967407138,0.10349988937377841,0.18174982070922763,0.12399983406066806,0.6129999160766602,0,0.14635542985859806,2.4999701980044584,5.326000213623047,2.0285624757324543,5.318999767303467,2.0526276163228427,5.320000171661377,0.14635542985859806
5978,2023-03-14,5.363999843597412,5.368000030517578,5.214000225067139,5.2220001220703125,32914014.0,0.026209986777735672,1.0533294338674966,-1.2033920222417178,59.071103298406854,45.055801655416694,-0.07695734390742182,-0.055155430156837326,0.09970119921118936,-0.21456039496017,8.546068985665762,0.15399980545043945,-0.0345474254245417,0.059699797630310414,-0.04440562409110527,0.1638052193517261,0.0076470867696025735,0.11175250849101825,0.027779998779298154,97.85402630997307,45.84982606421735,0.052052710860708055,3,-0.09749984741210938,-0.033499717712402344,0.05475020408630371,0.0060002803802490234,0.5670003890991202,1,0.0732662448441539,2.419351117298027,5.227000236511231,2.4999701980044584,5.326000213623047,2.0285624757324543,5.318999767303467,0.0732662448441539
5979,2023-03-15,5.245999813079834,5.453000068664551,5.230000019073486,5.369999885559082,55604959.0,-0.021998514906450883,-1.8589812168543962,-0.8732416595308854,49.10938913334017,46.58558056792784,0.053924752213226235,0.054535667989577874,0.21442041284425795,-0.08369715236056141,9.00347645510031,0.22300004959106445,-0.03479896830783158,-0.05125021934509277,-0.15077094081488074,0.04827050212469519,-0.1010105800799872,-0.0014898586101983469,-0.1099996566772461,34.70021675789752,-19.36691286348809,0.04976036073489411,3,0.04850029945373535,0.08450031280517578,0.18625032901763916,0.12400031089782715,0.7820000648498544,2,0.08806717241463313,1.0533294338674966,5.363999843597412,2.419351117298027,5.227000236511231,2.4999701980044584,5.326000213623047,0.08806717241463313
5980,2023-03-16,5.296000003814697,5.336999893188477,5.23199987411499,5.318999767303467,31518096.0,0.009531107990167653,2.559321759932758,0.1854818552030979,53.82714377801783,48.08812825819217,0.009816704290677158,-0.0016945929529263992,0.16194290410558132,-0.12050859603620445,9.40435125077141,0.10500001907348633,-0.03638394259655442,0.0026499748229982245,-0.09008912712885397,0.09538907677485042,-0.04371957615292743,0.04901952579892388,-0.15365984916687037,50.473151954656835,-7.76562151177307,0.046369550975926065,3,-0.0014998912811279297,0.0345001220703125,0.16175007820129395,0.07400012016296387,0.760000228881835,3,0.0800603825663797,-1.8589812168543962,5.245999813079834,1.0533294338674966,5.363999843597412,2.419351117298027,5.227000236511231,0.0800603825663797
5981,2023-03-17,5.287000179290772,5.423999786376953,5.2170000076293945,5.349999904632568,61542372.0,-0.0016993626354687708,-1.0394059973409877,2.739146660032304,48.728243925917376,48.423604172069545,0.018575172347164326,0.00222102888503084,0.16434450135161516,-0.10042595632986373,9.72815554584854,0.2069997787475586,-0.022070928328702166,-0.0030498504638662993,-0.09144722120123472,0.08534752027350212,-0.04724853583255051,0.04114883490481791,-0.1384468263626113,47.63408980485801,-9.518045678664123,0.04419868536868429,3,0.007499933242796963,0.04349994659423739,0.17074990272521884,0.08299994468688876,0.8029999732971191,4,0.08927551148607482,2.559321759932758,5.296000003814697,-1.8589812168543962,5.245999813079834,1.0533294338674966,5.363999843597412,0.08927551148607482
5982,2023-03-20,5.388000011444092,5.394999980926514,5.2129998207092285,5.297999858856201,31733170.0,0.019103428925336008,2.5,-1.4285800787163387,54.24133974584662,49.794706466912004,-0.08265085518748005,-0.10096235497048056,0.057848498810404436,-0.18884479640744267,10.159373078541577,0.18200016021728516,-0.00872232322074229,0.09604997634887713,0.0008549267349069467,0.19124502596284731,0.04845245154189204,0.14364750115586222,-0.23335772420120282,72.91667080587384,17.823772455136762,0.047597524806985134,3,-0.09349989891052246,-0.08649992942810059,0.07675004005432129,-0.017999887466430664,0.7769999504089355,0,0.07813660039355885,-1.0394059973409877,5.287000179290772,2.559321759932758,5.296000003814697,-1.8589812168543962,5.245999813079834,0.07813660039355885
5983,2023-03-21,5.480000019073486,5.504000186920166,5.402999877929688,5.4099998474121085,35208142.0,0.017074982819967888,-1.404766094652081,0.7777783664646392,67.24137627291037,52.227654588528544,-0.16276542251302306,-0.18969282225450712,-0.03666095466040531,-0.2683515665820675,10.707613661903311,0.11600017547607422,0.002381723512858258,0.1797999858856203,0.052880859898814414,0.3067191118724262,0.11634042289221735,0.24325954887902324,-0.3193905762021645,91.75253001940119,30.13689841551834,0.06345956299340301,3,-0.15999984741210938,-0.15999984741210938,-0.015249967575073242,-0.1099998950958252,0.7189998626708984,1,0.06569345479222655,2.5,5.388000011444092,-1.0394059973409877,5.287000179290772,2.559321759932758,5.296000003814697,0.06569345479222655
5984,2023-03-22,5.504000186920166,5.504000186920166,5.441999912261963,5.460000038146973,20717471.0,0.004379592657508313,1.818184773774045,0.6285720124522233,65.49935494085616,54.287109833438784,-0.1764790394358835,-0.2032422303758903,-0.06597379916670487,-0.2799194328271204,10.602069964525853,0.062000274658203125,0.008884187276544608,0.19055013656616193,0.037825419007649685,0.3432748541246742,0.11418777778690536,0.2669124953454185,-0.32965511428689,100.0,36.140248075446095,0.07636235877925615,3,-0.18400001525878906,-0.18400001525878906,-0.03250014781951904,-0.13400006294250488,0.5939998626708984,2,0.07757994754271613,-1.404766094652081,5.480000019073486,2.5,5.388000011444092,-1.0394059973409877,5.287000179290772,0.07757994754271613
5985,2023-03-23,5.506999969482422,5.519999980926514,5.427000045776367,5.519999980926514,16151754.0,0.0005450186156215064,13.307669735539008,-0.29545380655648873,63.956622056355954,56.0742485392533,-0.16763514178040317,-0.19688291256817436,-0.07684324563971856,-0.2711895134730895,10.537256406124989,0.09299993515014648,0.02212060676154959,0.18119993209838903,0.008087719561530982,0.3543121446352471,0.09464382582996045,0.2677560383668176,-0.3194686922776704,95.76547079490422,31.90743682995094,0.08655610626842894,3,-0.1789999008178711,-0.1789999008178711,-0.03249990940093994,-0.13699984550476074,0.5920000076293945,3,0.09460684789076423,1.818184773774045,5.504000186920166,-1.404766094652081,5.480000019073486,2.5,5.388000011444092,0.09460684789076423
5986,2023-03-24,5.392000198364258,5.480000019073486,5.361999988555908,5.47599983215332,29436888.0,-0.020882471718802753,1.5652178420010574,6.461504603308513,53.53658997537307,57.24568479189159,-0.0472584548764825,-0.07319184419490732,0.028111289993992372,-0.14471427875736964,10.705052587487474,0.14499998092651367,0.029229845000512178,0.05830016136169469,-0.11156311709962452,0.2281634398230139,-0.026631477868964915,0.1432318005923543,-0.18452079893620077,58.30628151084299,-3.119024742701086,0.0849316392306594,3,-0.02550029754638672,-0.06400012969970703,0.08249986171722412,-0.02200007438659668,0.6949996948242196,4,0.12314540243038352,13.307669735539008,5.506999969482422,1.818184773774045,5.504000186920166,-1.404766094652081,5.480000019073486,0.12314540243038352
5987,2023-03-27,5.464000225067139,5.486000061035156,5.415999889373778,5.432000160217285,20823691.0,0.013353120188074774,-1.187484633323118,-0.38095481380563123,59.90622018021426,57.33847555653687,-0.09175346209890112,-0.13992185604895013,-0.055883467815833754,-0.2063882017699381,11.009047471583447,0.09399986267089844,0.037584384250284764,0.12240018844604528,-0.05649521967798332,0.3012955965700739,0.03295248438403142,0.21184789250805913,-0.23776959074917414,64.55711483325788,2.547813989950221,0.08944770406201423,3,-0.09750032424926758,-0.1360001564025879,0.010499835014343262,-0.09400010108947754,0.6979999542236337,0,0.11456806400718267,1.5652178420010574,5.392000198364258,13.307669735539008,5.506999969482422,1.818184773774045,5.504000186920166,0.11456806400718267
5988,2023-03-28,5.449999809265137,5.498000144958496,5.427000045776367,5.489999771118164,14164573.0,-0.002562301468761352,1.5356857001754056,-1.249996274717251,57.71968900268039,58.295175542019116,-0.07182412812580008,-0.12168540944291184,-0.05274035888462869,-0.18296435739520245,11.205315133449712,0.0710000991821289,0.04522600297169532,0.10174977779388428,-0.08308462287644058,0.28658417846420914,0.009332577458721403,0.19416697812904715,-0.20614301415065928,55.69609174588803,-5.3198867429790155,0.09241720033516253,3,-0.08349990844726562,-0.12199974060058594,0.024500250816345215,-0.07999968528747559,0.6690001487731934,1,0.1311926931396168,-1.187484633323118,5.464000225067139,1.5652178420010574,5.392000198364258,13.307669735539008,5.506999969482422,0.1311926931396168
5989,2023-03-29,5.507999897003174,5.514999866485597,5.425000190734863,5.451000213623047,18340106.0,0.010642218306032847,1.5352156188505763,-1.424993443482822,60.51168489503223,59.037902332798495,-0.09918109045910839,-0.16382730796785783,-0.1212765838924188,-0.23185054846272823,10.75832963350501,0.08999967575073331,0.06711258463733305,0.14434986114501935,-0.039799121954607664,0.32849884424464637,0.052275369595205845,0.23642435269483286,-0.24757451073997405,92.40500980835974,27.813283145255397,0.09207449154981333,3,-0.14149999618530273,-0.17999982833862305,-0.04174983501434326,-0.1379997730255127,0.6040000915527335,2,0.12545388483343545,1.5356857001754056,5.449999809265137,-1.187484633323118,5.464000225067139,1.5652178420010574,5.392000198364258,0.12545388483343545
5990,2023-03-30,5.610000133514403,5.625,5.526999950408936,5.531000137329102,23683334.0,0.018518561804390377,-1.2528651214285578,1.3859725440658386,64.28571085917523,60.76650976982714,-0.16981410469277147,-0.25155300992219143,-0.2293954848405262,-0.3246100835939627,10.449278591292636,0.11700010299682617,0.0695196995226004,0.22910008430480833,0.020807889047386396,0.43739227956223026,0.1249539866760978,0.33324618193351885,-0.334000271571405,94.29662896087545,26.665335118275735,0.10414609762871084,3,-0.19100022315978915,-0.22950005531310946,-0.18300008773803622,-0.24000000953674228,0.4829998016357431,3,0.0869875052517961,1.5352156188505763,5.507999897003174,1.5356857001754056,5.449999809265137,-1.187484633323118,5.464000225067139,0.0869875052517961
5991,2023-03-31,5.626999855041504,5.676000118255615,5.5920000076293945,5.619999885559082,27773208.0,0.0030302533195218917,-1.666681804420224,0.08860721291685629,71.92981080224743,62.73189544276056,-0.14920327311224924,-0.2560027977512602,-0.252216821697246,-0.3352261705402668,10.949752063523743,0.0840001106262207,0.09145843900053663,0.22979981899261492,-0.00187559251841396,0.4614752305036438,0.11396211323710048,0.34563752474812937,-0.3230799820539456,81.15376150827134,8.99048470564631,0.1158377057555144,3,-0.10799980163574219,-0.22099971771240234,-0.2189997434616089,-0.2569997310638428,0.41700029373168856,4,0.08388131050819636,-1.2528651214285578,5.610000133514403,1.5352156188505763,5.507999897003174,1.5356857001754056,5.449999809265137,0.08388131050819636
5992,2023-04-03,5.602000236511231,5.665999889373778,5.581999778747559,5.633999824523926,19196347.0,-0.004442797080912331,-1.333320087949325,-4.57138964577644,64.87502987683898,62.46896806541929,-0.10130912910584922,-0.22123885677834654,-0.22751756737087891,-0.3045302268154879,11.849871509301215,0.08400011062621981,0.10663446982737668,0.19140019416809206,-0.05539262138100387,0.438193009717188,0.0680037863935441,0.31479660194264003,-0.260872338996867,70.51796688735466,1.5381211269148878,0.12339640777454813,4,-0.08300018310546964,-0.1960000991821298,-0.20925021171569913,-0.23200011253357022,0.45599985122680575,0,0.08657615783666772,-1.666681804420224,5.626999855041504,-1.2528651214285578,5.610000133514403,1.5352156188505763,5.507999897003174,0.08657615783666772
5993,2023-04-04,5.585000038146973,5.625999927520752,5.565000057220459,5.5960001945495605,17403716.0,-0.0030346657705330182,-1.3921462297227807,0.34375931334566134,74.24894724024486,63.4411449875736,-0.07582182365146117,-0.19120163237871424,-0.21198859888454358,-0.2823697121655844,12.471935119889297,0.06099987030029297,0.12933532661765756,0.15989999771118146,-0.0923128627120624,0.41211285813442533,0.03379356749955953,0.2860064279228034,-0.21038491855848296,63.74497753545408,-9.17564216822639,0.1261064302116219,4,-0.06599998474121094,-0.1789999008178711,-0.250249981880188,-0.21499991416931152,0.4330000877380371,1,0.10331246861284549,-1.333320087949325,5.602000236511231,-1.666681804420224,5.626999855041504,-1.2528651214285578,5.610000133514403,0.10331246861284549
5994,2023-04-05,5.662000179290772,5.672999858856201,5.574999809265137,5.577000141143799,22698817.0,0.013786954452617461,-1.2022309373794522,-7.727166327105721,75.2066294829929,64.69114581275548,-0.14310134966447752,-0.25430461168481866,-0.28901528384592634,-0.3542043802123933,12.956781528184077,0.09800004959106445,0.14285103016425893,0.21980013847351199,-0.0482851960105668,0.48788547295759077,0.08575747123147259,0.3538428057155514,-0.2572465598355702,90.60407839322114,14.230814453365397,0.13404266724203937,4,-0.14300012588501065,-0.2560000419616708,-0.3272501230239877,-0.29200005531311124,0.3579998016357413,2,0.08071348715584148,-1.3921462297227807,5.585000038146973,-1.333320087949325,5.602000236511231,-1.666681804420224,5.626999855041504,0.08071348715584148
5995,2023-04-06,5.848999977111816,5.855000019073486,5.677000045776367,5.697000026702881,48253693.0,0.0330271621157856,1.1707309272445505,1.788233908155576,81.08406630358813,67.75197651589048,-0.3089791476359016,-0.42115509885437596,-0.4740303966944719,-0.5353619135381944,14.422784640593523,0.19299983978271396,0.14243259665777774,0.3802999258041382,0.06319321428115199,0.6974066373271244,0.22174657004264553,0.5388532815656308,-0.4171217077765732,97.93101974106094,17.182085899674377,0.15855335576149304,4,-0.2135000228881836,-0.3534998893737793,-0.5207499265670776,-0.4789998531341553,0.12900018692016602,3,0.04496495340626727,-1.2022309373794522,5.662000179290772,-1.3921462297227807,5.585000038146973,-1.333320087949325,5.602000236511231,0.04496495340626727
5996,2023-04-11,5.90399980545044,5.9099998474121085,5.826000213623048,5.852000236511231,32625245.0,0.00940328749424646,1.6250027939829688,0.3421025388449871,80.06992501761744,69.99238816449085,-0.3170559387520733,-0.4539043147645465,-0.5264300038865217,-0.5819209115420074,15.994387841565477,0.08399963378906072,0.14522703859632813,0.4063997745513923,0.04219548782981253,0.7706040612729721,0.22429763119060198,0.5885019179121826,-0.42134692614660807,98.26085634477195,15.838720426265809,0.1821021433607901,4,-0.236499786376954,-0.3809998035430917,-0.5864996910095224,-0.5339996814727792,-0.0029997825622567476,1,0.03201221814493049,1.1707309272445505,5.848999977111816,-1.2022309373794522,5.662000179290772,-1.3921462297227807,5.585000038146973,0.03201221814493049
5997,2023-04-12,5.992000102996826,6.084000110626222,5.914000034332275,5.920000076293945,41161328.0,0.014905199940072222,-3.047615533517656,1.3846273761817864,79.97658249616967,72.46537633043408,-0.3601574637454066,-0.5076833731569819,-0.6090775248401883,-0.6633898117245742,16.82802136611539,0.18000030517578125,0.1534628625087464,0.4561500787734989,0.05300231573690528,0.8592978418100925,0.25457619725520164,0.6577239602917961,-0.44951864815783527,82.27360343690209,0.9890811743814112,0.20157388151829694,4,-0.23749995231628418,-0.3819999694824219,-0.6894999742507935,-0.5750000476837158,0.01699972152709961,2,0.008678245140609997,1.6250027939829688,5.90399980545044,1.1707309272445505,5.848999977111816,-1.2022309373794522,5.662000179290772,0.008678245140609997
5998,2023-04-13,5.756999969482423,5.90399980545044,5.7230000495910645,5.889999866485597,74643022.0,-0.0392189802194548,1.248447315343823,-1.8472201066260472,61.87792342577711,72.61718061162796,-0.08608216735993679,-0.2547944887287823,-0.3699909720030208,-0.42200885198804716,17.239332309220597,0.2690000534057617,0.17606276101721807,0.20149993896484464,-0.2046788972653779,0.6076787751950672,-0.0015894791502670813,0.40458935707995636,-0.12787552971747473,35.75639537552554,-41.37781897490302,0.20308941811511141,4,0.04850006103515625,-0.14699983596801847,-0.45449984073639005,-0.3399999141693124,0.2820000648498526,3,0.0522841966043428,-3.047615533517656,5.992000102996826,1.6250027939829688,5.90399980545044,1.1707309272445505,5.848999977111816,0.0522841966043428
5999,2023-04-14,5.708000183105469,5.808000087738037,5.699999809265138,5.769999980926514,28238619.0,-0.008511340391992306,-1.7692185427225169,0.4661642543946135,59.04591370750097,72.0349809281086,-0.00640210197658142,-0.17856315885870888,-0.3135858193144152,-0.3672475715890826,18.5277841011911,0.1080002784728995,0.18750058962960292,0.1294001340866089,-0.254610451871228,0.5134107200444458,-0.06260515889230955,0.3214054270655273,0.37599992752075284,7.616740144878788,-64.38640444631083,0.1920052929789184,4,0.1164999008178711,-0.09800004959106445,-0.39950013160705566,-0.2910001277923584,0.3229999542236337,4,0.05430972894799102,1.248447315343823,5.756999969482423,-3.047615533517656,5.992000102996826,1.6250027939829688,5.90399980545044,0.05430972894799102
6000,2023-04-17,5.71999979019165,5.755000114440918,5.691999912261963,5.739999771118164,25136566.0,0.0021022436407234224,1.5199744418695582,0.32258138944648257,66.26982268562473,71.40609335959496,-0.0012933572518845082,-0.16566268683403784,-0.32140188103548795,-0.3726069608046192,19.859628104663678,0.06300020217895508,0.20475820532523326,0.12019975185394305,-0.24444771406880506,0.48484721777669115,-0.06212398110743145,0.30252348481531754,0.35632031440734924,7.142822387979801,-63.84199995025774,0.18232373296137416,4,0.10450029373168945,-0.1099996566772461,-0.4114997386932373,-0.30299973487854004,0.24500036239624112,0,0.05244758771657443,-1.7692185427225169,5.708000183105469,1.248447315343823,5.756999969482423,-3.047615533517656,5.992000102996826,0.05244758771657443
6001,2023-04-18,5.758999824523926,5.78000020980835,5.677999973297119,5.71999979019165,18780669.0,0.0068181880704174525,1.5184993318459301,-1.950003576282097,65.12818606725703,71.43422182519697,-0.021903482381849138,-0.17653991451375095,-0.35503417274648363,-0.40610961937356116,21.344445761593576,0.10200023651123047,0.21709032517394178,0.13559980392456072,-0.2040466268687089,0.47524623471783034,-0.03422341147207408,0.30542301932119553,0.3019474723815927,19.950695524309246,-49.705434705467816,0.1698232153966348,4,0.06550025939941406,-0.14899969100952148,-0.4504997730255127,-0.34199976921081543,0.12100028991699219,1,0.03802749542993089,1.5199744418695582,5.71999979019165,-1.7692185427225169,5.708000183105469,1.248447315343823,5.756999969482423,0.03802749542993089
6002,2023-04-19,5.809000015258789,5.860000133514403,5.739999771118164,5.75600004196167,24429637.0,0.00868209624211902,-1.8235208320477299,1.3589724779615842,67.75471413343898,70.71264036888522,-0.04408931476629174,-0.20383331310575858,-0.39952299410391934,-0.45029781482726605,23.098523421822595,0.12000036239623935,0.2185951199714289,0.1645499944686888,-0.16572284610951016,0.49482283504688773,-0.0005864258204102413,0.3296864147577878,0.22897044223022522,57.96466338647447,-12.901409906845728,0.16513642028909933,4,0.02049994468688965,-0.19899988174438477,-0.500499963760376,-0.3919999599456787,0.14499998092651367,2,0.015837494816273612,1.5184993318459301,5.758999824523926,1.5199744418695582,5.71999979019165,-1.7692185427225169,5.708000183105469,0.015837494816273612
6003,2023-04-20,5.8400001525878915,5.85699987411499,5.776000022888184,5.785999774932861,22142903.0,0.005336570364550264,-1.1891886667225124,1.018875563432886,66.86993632962253,69.78634112962185,-0.03924027693013432,-0.21763874311918485,-0.4238931474468348,-0.47388947981445373,24.000433160352202,0.08099985122680664,0.21331447585702712,0.17755012512207102,-0.15422238888400575,0.5093226391281478,0.011663868119033083,0.34343638212510896,0.176372075849609,89.01100916469824,20.00737034947312,0.16588625700303833,4,0.04049992561340243,-0.1915001869201669,-0.5415000915527353,-0.41499996185302823,0.11699962615966708,3,0.02893829923294522,-1.8235208320477299,5.809000015258789,1.5184993318459301,5.758999824523926,1.5199744418695582,5.71999979019165,0.02893829923294522
6004,2023-04-21,5.931000232696532,5.952000141143799,5.831999778747559,5.889999866485597,34085999.0,0.015582205090922008,1.8915686184391949,0.7592607309685454,66.49538746834152,68.16537681459444,-0.09841980745204637,-0.28987065454138783,-0.5066500254371471,-0.5574515280405974,25.116215197836055,0.12000036239624023,0.2234840670778473,0.24720020294189382,-0.09638558311082246,0.5907859889946101,0.07540730991553612,0.4189930959682515,0.06506966043254536,92.33580453169019,25.435567535595496,0.17179289302635806,4,-0.05000019073486239,-0.2825002670288077,-0.6325001716613761,-0.48600006103515536,0.08099985122680753,4,0.01820937403447731,-1.1891886667225124,5.8400001525878915,-1.8235208320477299,5.809000015258789,1.5184993318459301,5.758999824523926,0.01820937403447731
6005,2023-04-24,6.027999877929688,6.072999954223633,5.949999809265138,5.989999771118164,36159852.0,0.016354685791178047,-1.084747680470711,0.92682359508752,69.04084589956078,66.93992357925482,-0.18702586854596248,-0.3645264619036679,-0.5939159383495607,-0.6468206590326497,26.34078019526889,0.1419997215271005,0.23318324347001962,0.31814985275268626,-0.04730196356422489,0.6836016690695974,0.13542394459423068,0.5008757609111418,-0.34999990463256925,88.6075750716767,22.53912628436487,0.18272590815845566,4,-0.14699983596801847,-0.3794999122619638,-0.7154997587203988,-0.549999713897706,-0.1700000762939462,0,0.0004977205474736568,1.8915686184391949,5.931000232696532,-1.1891886667225124,5.8400001525878915,-1.8235208320477299,5.809000015258789,0.0004977205474736568
6006,2023-04-25,6.056000232696532,6.0920000076293945,5.980999946594237,6.019999980926514,19943091.0,0.004645048993674017,1.0555604612966627,0.9473723836771115,71.49620720376151,65.99765965787613,-0.21366686200161134,-0.35861751343867443,-0.6139453859755628,-0.668802404427395,28.392775015906135,0.11100006103515714,0.23828459052243822,0.31295020580291677,-0.0515633255943424,0.6774637372001759,0.13069344010428718,0.49520697150154636,-0.3701002597808829,89.77279808398264,23.264731096925956,0.18225676569862942,4,-0.17100024223327548,-0.4035003185272208,-0.7435001134872428,-0.5780000686645499,-0.09800004959106356,1,-0.015026432729861594,-1.084747680470711,6.027999877929688,1.8915686184391949,5.931000232696532,-1.1891886667225124,5.8400001525878915,-0.015026432729861594
6007,2023-04-26,6.0900001525878915,6.107999801635742,6.02899980545044,6.068999767303468,25695246.0,0.005614253399098823,1.7719450881317633,0.5833399560253396,73.53215917918237,67.29257474158781,-0.2596036660471652,-0.3618676047032352,-0.6391570737999039,-0.6967963496556733,30.523266353700272,0.07899999618530185,0.2189465843330316,0.31565012931823855,-0.055420823344500825,0.6867210819809779,0.13011465298686886,0.5011856056496082,-0.387856178283692,94.57841534842196,26.575716982782396,0.18553547633136977,4,-0.19700026512146085,-0.42950034141540616,-0.777500033378602,-0.6119999885559091,-0.04400014877319425,2,-0.03448276402057826,1.0555604612966627,6.056000232696532,-1.084747680470711,6.027999877929688,1.8915686184391949,5.931000232696532,-0.03448276402057826
6008,2023-04-27,6.164999961853027,6.193999767303468,6.0900001525878915,6.0939998626708975,25723574.0,0.01231523930804257,-1.6329176575685371,3.3808950750437514,73.48272455320429,68.89666483555486,-0.3024480093071844,-0.40112055863791074,-0.7035744877935075,-0.765468723704176,32.77242144481899,0.10399961471557617,0.19989823818225183,0.3548999309539793,-0.022316438298760843,0.7321163002067195,0.1662917463276088,0.5435081155803498,-0.43850463790893546,91.98900376595967,25.736279294454107,0.18860818462637008,4,-0.22900009155273438,-0.38700008392333984,-0.8669998645782471,-0.6869997978210449,-0.1679997444152832,3,-0.03422546098512935,1.7719450881317633,6.0900001525878915,1.0555604612966627,6.056000232696532,-1.084747680470711,6.027999877929688,-0.03422546098512935
6009,2023-04-28,6.198999881744385,6.256999969482423,6.078999996185303,6.210000038146973,30362486.0,0.005514991095172395,2.390475065962421,-0.154931563889372,69.06318094105242,69.20703797504682,-0.2899684551135149,-0.4012715897504444,-0.7266044087713466,-0.7917296279969772,35.058815049251876,0.17799997329712003,0.17462461184457556,0.35434985160827637,-0.03281051309730376,0.7415102163138565,0.16076966925548675,0.547930033961066,-0.43510420233154257,81.10747313715167,18.082676815349217,0.19358018235279006,4,-0.23149991035461426,-0.3894999027252197,-0.8789997100830078,-0.7209997177124023,-0.14899969100952237,4,-0.039038571965374524,-1.6329176575685371,6.164999961853027,1.7719450881317633,6.0900001525878915,1.0555604612966627,6.056000232696532,-0.039038571965374524
6010,2023-05-02,6.0980000495910645,6.2249999046325675,6.081999778747559,6.189000129699707,27085738.0,-0.016292923710283902,-1.325193544510377,8.272616931813255,60.062255954777584,68.644156851438,-0.1449539553139454,-0.27598752013908445,-0.6151629336215629,-0.683786932014046,36.52443427916283,0.14300012588500888,0.18083015307453465,0.22895002365112305,-0.15745334221189022,0.6153533895141363,0.035748340719616856,0.42215170658262924,-0.2847939411712641,42.39133815007935,-15.508105902476927,0.19320168293150652,5,-0.09950017929077148,-0.2885000705718994,-0.7779998779296875,-0.619999885559082,-0.08599996566772461,1,-0.014102978840331737,2.390475065962421,6.198999881744385,-1.6329176575685371,6.164999961853027,1.7719450881317633,6.0900001525878915,-0.014102978840331737
6011,2023-05-03,6.098999977111816,6.146999835968018,6.079999923706055,6.079999923706055,15337127.0,0.00016397630577569267,-6.052602519700848,-0.20879161186537484,56.10033922339102,67.34922630587712,-0.10354142369422448,-0.25277311951247494,-0.6048173214499188,-0.6769693353689652,37.683616980576026,0.06699991226196289,0.19601248485749423,0.20634994506835902,-0.17543544642907438,0.5881353365657924,0.015457249319642763,0.3972426408170753,-0.24141448258575338,30.70180758797914,-23.118325379194786,0.19089269574871656,5,-0.08249998092651367,-0.28949999809265137,-0.7709999084472656,-0.620999813079834,-0.02500009536743164,2,-0.0395147034563853,-1.325193544510377,6.0980000495910645,2.390475065962421,6.198999881744385,-1.6329176575685371,6.164999961853027,-0.0395147034563853
6012,2023-05-04,6.0869998931884775,6.0869998931884775,5.980999946594237,6.052000045776367,27115092.0,-0.0019675494291477857,5.057166212533854,1.8420920544095232,75.22937786540054,68.27805314318579,-0.05359623324599205,-0.21352247969265736,-0.5812804972810595,-0.6579085706317915,38.62367728526244,0.11800003051757901,0.20453796424198156,0.17009987831115847,-0.19521000774791464,0.5354097643702316,-0.012555064718378084,0.352754821340695,-0.18947295116677854,38.4057745666142,-16.968159905813742,0.18265494302953678,5,-0.042500019073487216,-0.25049996376037686,-0.7397499084472665,-0.608999729156495,-0.013999938964844638,3,-0.021192658509385343,-6.052602519700848,6.098999977111816,-1.325193544510377,6.0980000495910645,2.390475065962421,6.198999881744385,-0.021192658509385343
6013,2023-05-05,6.162000179290772,6.162000179290772,6.058000087738037,6.119999885559082,20576373.0,0.012321387780246607,3.9523506772173937,1.2000136239781967,83.38236108783424,70.15438354535164,-0.08729769148769062,-0.2562152475787016,-0.6425063483490989,-0.7249571572398681,39.95988095815874,0.10400009155273526,0.21638288404837525,0.21625015735626274,-0.12929708945430995,0.5617974041668354,0.04347653395097595,0.38902378076154953,-0.22852593452300152,65.57978901685192,3.9928433117209465,0.17277362340528654,5,-0.05850028991699219,-0.3210000991821298,-0.8147501945495614,-0.68400001525879,-0.05100011825561612,4,-0.018825084729131913,5.057166212533854,6.0869998931884775,-6.052602519700848,6.098999977111816,-1.325193544510377,6.0980000495910645,-0.018825084729131913
6014,2023-05-08,6.11899995803833,6.171999931335449,6.0929999351501465,6.14300012588501,15584526.0,-0.006978289516601621,-1.0789414244842643,-0.5714285714285593,78.05906607040822,71.15640800877912,-0.016567486984447655,-0.18679961027518655,-0.5834972704886967,-0.6749729139398948,41.016411128482574,0.07899999618530273,0.2217203602358646,0.15039994716644323,-0.1760556277005021,0.47685552203338855,-0.012827840267029877,0.31362773459991633,-0.15317314079909394,56.55739146578631,-11.424116740946587,0.16322778743347272,5,0.0,-0.2779998779296875,-0.7717499732971191,-0.6409997940063477,-0.04899978637695224,0,-0.019937856093677375,3.9523506772173937,6.162000179290772,5.057166212533854,6.0869998931884775,-6.052602519700848,6.098999977111816,-0.019937856093677375
6015,2023-05-09,6.111999988555907,6.116000175476074,6.0349998474121085,6.10099983215332,16274447.0,-0.0011439727946438438,7.526112379853031,-0.45833664467929225,75.99410660499846,71.65617460891657,0.004024144752443171,-0.16768329983777885,-0.5609167254753809,-0.6610225876855189,40.761017595143166,0.08400011062622159,0.22818666553785683,0.13024997711181552,-0.19710749253727133,0.45760744676090237,-0.03342875771272791,0.29392871193635894,-0.11705585609235225,68.58641488331187,-5.244680445164391,0.16367873482454348,5,0.006999969482422763,-0.22000002861022772,-0.7647500038146964,-0.6364998817443839,-0.0040001869201651274,1,-0.010143945997567627,-1.0789414244842643,6.11899995803833,3.9523506772173937,6.162000179290772,5.057166212533854,6.0869998931884775,-0.010143945997567627
6016,2023-05-10,6.0929999351501465,6.14900016784668,6.070000171661378,6.098999977111816,18385000.0,-0.00310864748712969,-2.0384865796738003,-0.5454506047076603,71.91356593853365,71.47633091551116,0.03221197977326806,-0.14102843451457936,-0.5253974544171669,-0.6319665717720877,40.275121984738526,0.07899999618530185,0.22961525997897692,0.10179991722106951,-0.22701589587758786,0.4306157303197269,-0.06260798932825917,0.2662078237703982,-0.07185021898470456,58.638742148413904,-16.48886270096927,0.16440790654932882,5,0.026000022888183594,-0.18199992179870605,-0.6932499408721924,-0.622499942779541,0.005000114440917969,2,-0.013293919594438708,7.526112379853031,6.111999988555907,-1.0789414244842643,6.11899995803833,3.9523506772173937,6.162000179290772,-0.013293919594438708
6017,2023-05-11,6.0440001487731925,6.125999927520753,6.0,6.105000019073486,18824506.0,-0.008041980452728636,1.4466079645935512,10.166573948978929,65.31531757288401,70.56884125103113,0.08269692998509992,-0.09268520861420537,-0.46242837288359695,-0.57301383418016,38.770548373904624,0.12599992752075284,0.21821249131911635,0.05020012855529732,-0.27946357518430265,0.3798638322948973,-0.11463172331450266,0.2150319804250973,0.2129998207092303,25.581492057330856,-45.81580175154297,0.16483185186980018,5,0.0749998092651376,-0.13300013542175204,-0.5815000534057608,-0.5824999809265128,0.06699991226196378,3,0.004963555961738697,-2.0384865796738003,6.0929999351501465,7.526112379853031,6.111999988555907,-1.0789414244842643,6.11899995803833,0.004963555961738697
6018,2023-05-12,6.058000087738037,6.103000164031982,6.046000003814697,6.079999923706055,18832549.0,0.002316336634718086,-1.47826763001586,0.3606538154870732,60.78097702275383,69.64859637122017,0.05802482755054417,-0.08746303099116837,-0.46236292637497467,-0.576814497061946,39.19756219859788,0.05900001525878995,0.20154969828801406,0.04915006160736102,-0.261956141111261,0.360256264325983,-0.10640303975195042,0.20470316296667246,0.1938598823547375,33.72099470488758,-33.58075940556014,0.15555310135931102,5,0.04499983787536532,-0.14700007438659668,-0.5954999923706055,-0.627000093460083,0.039999961853027344,4,0.0024760426326102536,1.4466079645935512,6.0440001487731925,-2.0384865796738003,6.0929999351501465,7.526112379853031,6.111999988555907,0.0024760426326102536
6019,2023-05-15,6.01800012588501,6.0900001525878915,6.011000156402588,6.070000171661378,17913433.0,-0.006602832828277894,-1.3939398318065177,2.36365606779812,49.06017379457456,68.42614279786427,0.07783511937277154,-0.02429339771719441,-0.4047005442319449,-0.5267602778788874,39.725583974180736,0.07899999618530362,0.1775224906068429,-0.006349897384643199,-0.28336658985472685,0.27066679508544045,-0.14485824361968547,0.13215844885039907,0.2288226448059092,12.080607790678325,-50.35630411454136,0.13850834623504202,5,0.058499813079833984,-0.10200023651123047,-0.5555000305175781,-0.6119999885559082,0.08299970626831055,0,0.015453627983510465,-1.47826763001586,6.058000087738037,1.4466079645935512,6.0440001487731925,-2.0384865796738003,6.0929999351501465,0.015453627983510465
6020,2023-05-16,6.019999980926514,6.118000030517577,6.014999866485597,6.015999794006348,24352989.0,0.00033231222992213816,-33.33314789796714,-0.07692660382202854,46.4426598112629,67.35306730762782,0.071082476795997,-0.0028096672293749236,-0.39074604636443766,-0.5199174499922918,40.42095265802884,0.10300016403198065,0.14663138003438014,-0.019350051879882812,-0.25661363186071107,0.21791352810094544,-0.13798184187029694,0.09928173811053131,0.2218863343505868,13.42279087033884,-43.6744308862164,0.11863178999041427,5,0.05649995803833008,-0.05299997329711914,-0.557499885559082,-0.6139998435974121,0.0240001678466788,1,0.008305679550379086,-1.3939398318065177,6.01800012588501,-1.47826763001586,6.058000087738037,1.4466079645935512,6.0440001487731925,0.008305679550379086
6021,2023-05-17,5.978000164031982,6.026999950408936,5.946000099182129,5.989999771118164,19639924.0,-0.006976713791960409,-1.1315824146866587,-2.999761592561688,39.10504807803804,63.33925288680977,0.10517359224577127,0.0594883397494943,-0.33411154718325875,-0.4683352403484484,40.757970885569335,0.08099985122680753,0.11969523654178005,-0.07229988574981672,-0.27238725614461323,0.1277874846449798,-0.17234357094721542,0.027743799447581985,0.2590484249395759,17.777830759734684,-33.149879331930144,0.1000436851973984,5,0.08099985122680664,-0.010500192642211914,-0.41250014305114746,-0.4825000762939453,0.06599998474121005,2,0.021746342261067975,-33.33314789796714,6.019999980926514,-1.3939398318065177,6.01800012588501,-1.47826763001586,6.058000087738037,0.021746342261067975
6022,2023-05-18,5.901000022888184,6.0320000648498535,5.894999980926514,6.005000114440918,27800516.0,-0.012880585317994409,-1.362066839314342,8.66695807669382,24.418600353007577,56.78772391627347,0.1709971959485479,0.1515018654891307,-0.24413358782457628,-0.38253428839960435,40.51310787972427,0.13700008392333984,0.1065512440211549,-0.15390002727508545,-0.33384600238930506,0.026045947839134165,-0.2438730148321957,-0.0639270397179752,0.32440662649179774,2.6906011781938033,-41.265064058361915,0.08997298755710992,5,0.13249993324279785,0.06649994850158691,-0.3057500123977661,-0.37800002098083496,0.15600013732910156,3,0.0333841765698657,-1.1315824146866587,5.978000164031982,-33.33314789796714,6.019999980926514,-1.3939398318065177,6.01800012588501,0.0333841765698657
6023,2023-05-19,6.008999824523926,6.047999858856201,5.921999931335449,5.927999973297119,26077653.0,0.018301949028443287,-1.7096777501474094,-0.7788440377067821,33.89829138645739,51.88097117361227,0.04359656871447548,0.05988247142888348,-0.3363757495867823,-0.48064867743875084,40.29800306431923,0.14699983596801758,0.10049002395176032,-0.0543502092361452,-0.20535000121174019,0.09664958273944979,-0.1298501052239427,0.021149686751652297,0.1965824247488479,51.12099472913324,11.374661370597813,0.07549989598779733,5,0.013000249862670898,-0.04149985313415527,-0.32674968242645264,-0.3989996910095215,0.0710000991821289,4,0.016974578047905364,-1.362066839314342,5.901000022888184,-1.1315824146866587,5.978000164031982,-33.33314789796714,6.019999980926514,0.016974578047905364
6024,2023-05-22,6.039000034332275,6.1040000915527335,6.010000228881836,6.02899980545044,16596084.0,0.004992546294628308,-2.9167113707257584,0.12345984258456892,44.31599140774444,48.3611805961396,0.001178957403504377,0.040462736011440015,-0.35075077716556535,-0.5000256144126123,39.74479242379079,0.0950002670288077,0.0814803023352626,-0.02974998950958252,-0.16800810537461341,0.10850812635544838,-0.09887904744209752,0.039379068422932484,0.14794727883972314,64.57400062010225,24.122816293436287,0.06912905793251525,5,-0.01699995994567871,-0.07150006294250488,-0.3312499523162842,-0.4289999008178711,0.09800004959106445,0,0.009769831913126081,-1.7096777501474094,6.008999824523926,-1.362066839314342,5.901000022888184,-1.1315824146866587,5.978000164031982,0.009769831913126081
6025,2023-05-23,6.0310001373291025,6.063000202178955,6.004000186920166,6.03000020980835,12532355.0,-0.001324705573388485,-1.226416791873971,0.09999046347520736,43.53613718405016,45.20813295675254,-0.0039328659920210285,0.05133068035349009,-0.32686424906898104,-0.48217140648625634,38.61920813513594,0.05900001525878906,0.04742238786306441,-0.037899899482725985,-0.17597824171841658,0.10017844275296461,-0.10693907060057128,0.031139271635119314,0.13843033590816667,65.07181072540881,22.42128661345624,0.06903917111784538,5,-0.020500183105469638,-0.06350016593933194,-0.3137500286102304,-0.42100000381469815,0.11699962615966708,1,0.01160664785778276,-2.9167113707257584,6.039000034332275,-1.7096777501474094,6.008999824523926,-1.362066839314342,5.901000022888184,0.01160664785778276
6026,2023-05-24,5.9650001525878915,6.0,5.912000179290772,5.992000102996826,24430012.0,-0.010943456016971664,3.093039245040268,-27.001907486861157,39.48277959925945,42.337850959683145,0.04693683274828153,0.11611699149060417,-0.24564269074110978,-0.40546719307338197,37.032461476861876,0.11899995803833008,0.016338343856221016,-0.09934988021850533,-0.24500734869971819,0.04630758826270753,-0.17217861445911176,-0.026521145977898897,0.18796449111073255,33.49288737294863,-9.294096363250503,0.07282873424060643,5,0.041499853134154385,0.0024998188018789946,-0.24775004386901944,-0.3550000190734872,0.17199993133544833,2,0.01324392190518675,-1.226416791873971,6.0310001373291025,-2.9167113707257584,6.039000034332275,-1.7096777501474094,6.008999824523926,0.01324392190518675
6027,2023-05-25,5.880000114440918,5.9650001525878915,5.8369998931884775,5.943999767303468,25544436.0,-0.014249796474874676,1.4150895865478073,2.370361867085924,26.101676285582002,38.48459532221961,0.11871070815455287,0.19455249783636042,-0.1429033975528693,-0.3123998905670131,35.16529683358504,0.12800025939941406,-0.015514779903119447,-0.17384991645812953,-0.3404875182336786,-0.007212314682580434,-0.25716871734590363,-0.09053111557035542,0.2574866494913799,16.10493981497995,-22.81579903065407,0.08331880088777442,5,0.09749984741210938,0.118499755859375,-0.1627500057220459,-0.26999998092651367,0.28800010681152344,3,0.027891161758568872,3.093039245040268,5.9650001525878915,-1.226416791873971,6.0310001373291025,-2.9167113707257584,6.039000034332275,0.027891161758568872
6028,2023-05-26,5.953999996185303,5.953999996185303,5.809999942779541,5.9099998474121085,22065456.0,0.012585013657167465,5.545434841506367,-0.6875060536295744,36.71496471708402,37.112905424720665,0.03174536485620294,0.10955127432511524,-0.20235497667772329,-0.37988006695833754,32.94133224826511,0.14400005340576172,-0.04188879181835148,-0.08930003643035889,-0.252999441343162,0.07439936848244422,-0.17114973888676044,-0.007450333973957335,0.15944781808748942,48.97958521675821,11.782086827371955,0.08184970245640141,5,0.009999990463256836,0.0625,-0.23424994945526123,-0.34399986267089844,0.28599977493286133,4,0.01729932215283414,1.4150895865478073,5.880000114440918,3.093039245040268,5.9650001525878915,-1.226416791873971,6.0310001373291025,0.01729932215283414
6029,2023-05-29,5.956999778747559,6.00600004196167,5.918000221252441,5.980000019073486,17795843.0,0.0005038264299928041,1.346652933808897,-0.5227309672175456,37.43918772185139,36.112519637008276,0.02143705023239839,0.09222003649874466,-0.18666756872701296,-0.37926236482471243,30.27180568108907,0.08799982070922852,-0.061048576636290264,-0.07420024871826136,-0.22468381338007148,0.07628331594354876,-0.14944203104916642,0.001041533612643697,0.1261032483759088,58.10264239134531,23.848044185355512,0.07524178233090527,5,2.384185791015625e-07,0.07650017738342285,-0.19249975681304932,-0.3469996452331543,0.3820004463195801,0,0.020648002270760024,5.545434841506367,5.953999996185303,1.4150895865478073,5.880000114440918,3.093039245040268,5.9650001525878915,0.020648002270760024
6030,2023-05-30,6.01200008392334,6.056000232696532,5.920000076293945,5.952000141143799,24091475.0,0.009232886892492909,-1.19354962756731,-2.60866590649943,43.79786175214815,36.63394337857606,-0.038909083994755456,0.032091847642066185,-0.22356818785532884,-0.43014493425740064,27.605180854611653,0.136000156402587,-0.07628105384764439,-0.014899945259093883,-0.1622282828553434,0.13242839233715564,-0.08856411405721865,0.05876422353903088,-0.20200014114379883,82.11378174064771,48.83918561565801,0.07366416879812479,5,-0.05500006675720215,0.0214998722076416,-0.24725008010864258,-0.40199995040893555,0.1979999542236328,1,0.02079174954342755,1.346652933808897,5.956999778747559,5.545434841506367,5.953999996185303,1.4150895865478073,5.880000114440918,0.02079174954342755
6031,2023-05-31,5.857999801635742,6.000999927520753,5.822000026702881,6.0,56036448.0,-0.02561548239152711,1.486108811550033,-2.366672229772151,37.73084614702321,38.11308180013336,0.1075936757898992,0.17614215853758886,-0.052594404304922016,-0.2748445702825961,24.757733228966604,0.19000005722045898,-0.0847146202107556,-0.15685021877288818,-0.3181127478982626,0.004412310352486237,-0.23748148333557495,-0.07621895421020142,-0.04307985305786133,19.51211475092079,-14.126894561980716,0.08063126456268713,5,0.09900021553039551,0.17550015449523926,-0.09324979782104492,-0.2479996681213379,0.18000030517578036,2,0.04950494565944674,-1.19354962756731,6.01200008392334,1.346652933808897,5.956999778747559,5.545434841506367,5.953999996185303,0.04950494565944674
6032,2023-06-01,5.958000183105469,5.9619998931884775,5.873000144958496,5.8959999084472665,18003504.0,0.01707073828199923,1.5428610354223042,-0.4366210425929097,44.07583741667359,39.24392024793515,0.01847154225861125,0.06954766679028168,-0.13736533913533933,-0.37291824205636726,22.936167233553704,0.10400009155273526,-0.09002051323518145,-0.05039985179901141,-0.20982042715585347,0.10902072355783066,-0.13011013947743244,0.029310435879409624,-0.13825862884521456,60.16262841635998,25.437897959860038,0.07971028767842085,6,-0.0010001659393310547,0.0754997730255127,-0.18925023078918457,-0.34400010108947754,0.13899993896484375,3,0.03004362123476323,1.486108811550033,5.857999801635742,-1.19354962756731,6.01200008392334,1.346652933808897,5.956999778747559,0.03004362123476323
6033,2023-06-02,6.046000003814697,6.052999973297119,5.949999809265138,6.008999824523926,22615699.0,0.014770026519764334,3.039212753026939,0.5967744416415517,51.56949953492351,40.049865595399496,-0.07121709415899602,-0.029079081847611654,-0.2117650383886076,-0.457454144470109,20.70849366225277,0.10300016403198153,-0.08550705158682792,0.04339997768402082,-0.10014082564365978,0.18694078101170142,-0.028370423979819925,0.11517037934786156,-0.2239999771118164,95.72640167585735,55.735748365100534,0.07177040166384044,6,-0.10949993133544922,-0.01250004768371582,-0.26925015449523926,-0.4240000247955322,0.030000209808350498,4,0.0201786664506729,1.5428610354223042,5.958000183105469,1.486108811550033,5.857999801635742,-1.19354962756731,6.01200008392334,0.0201786664506729
6034,2023-06-05,5.997000217437744,6.051000118255615,5.980999946594237,6.047999858856201,16383803.0,-0.008104496583863252,1.4561394702939963,-1.3783620078613312,48.77530562769332,40.63199542247096,-0.03218623733459047,0.010869439859268581,-0.15022782282898373,-0.4067411221832362,18.315748984513466,0.07000017166137784,-0.06618897185798733,0.0005001783370968127,-0.13217039700590227,0.1331707536800959,-0.06583510933440273,0.06683546600859636,-0.17032018661499038,74.78634046143154,30.13648251720098,0.06633528767149945,6,-0.06400012969970703,0.036499738693237305,-0.1400003433227539,-0.3320002555847168,0.12299966812133789,0,0.0405201842370857,3.039212753026939,6.046000003814697,1.5428610354223042,5.958000183105469,1.486108811550033,5.857999801635742,0.0405201842370857
6035,2023-06-06,6.050000190734862,6.070000171661378,5.9650001525878915,5.980000019073486,18225620.0,0.008837747436294618,-1.1000023841881021,-1.3725620360154658,53.78947394838612,42.22162812792948,-0.09186858442104562,-0.049554230912916886,-0.18991271474642435,-0.4589317392934964,16.508626291197697,0.10500001907348633,-0.057444826820605144,0.05660014152526749,-0.06731567588654208,0.18051595893707706,-0.005357767180637296,0.11855805023117227,-0.2187337558746334,91.93549627567256,42.07360125791973,0.061957908705904584,6,-0.11000013351440341,-0.032500267028807706,-0.16150021553039462,-0.3535001277923575,0.17999982833862394,1,0.04776859921010557,1.4561394702939963,5.997000217437744,3.039212753026939,6.046000003814697,1.5428610354223042,5.958000183105469,0.04776859921010557
6036,2023-06-07,6.01200008392334,6.043000221252441,5.9710001945495605,6.03000020980835,18349624.0,-0.006281009192316556,2.2727174207531835,-0.25714402490446575,56.09220803284576,45.553909433181,-0.05196510575761959,-0.018902723206002392,-0.13505720943470845,-0.4206703445936242,14.434757521716,0.07899999618530185,-0.06004543792248995,0.022650027275085804,-0.09254741585262316,0.13784747040279477,-0.03494869428876868,0.08024874883894029,-0.17118429959106507,70.55833508819033,14.121124532492672,0.05759872156385444,6,-0.07200002670288086,-0.021000146865844727,-0.10800015926361084,-0.31550002098083496,0.31799983978271484,2,0.03293412366262327,-1.1000023841881021,6.050000190734862,1.4561394702939963,5.997000217437744,3.039212753026939,6.046000003814697,0.03293412366262327
6037,2023-06-08,6.073999881744385,6.11899995803833,6.03000020980835,6.0320000648498535,22000779.0,0.010312674144306477,-2.86959406227972,-2.333306842565366,53.75722766404435,47.44749420506548,-0.09337102139181575,-0.0827841669849132,-0.18145477506425856,-0.48332304675994386,13.234891975515792,0.10699987411499023,-0.06032436173762079,0.08314983844757062,-0.03576508285124547,0.2020647597463867,0.023692377798162134,0.1426072990969791,-0.22401672191894573,73.37275936109506,15.59127206338654,0.059457460649408087,6,-0.1034998893737793,-0.08299994468688965,-0.16099989414215088,-0.3774998188018799,0.1640000343322754,3,-0.005926864608782889,2.2727174207531835,6.01200008392334,-1.1000023841881021,6.050000190734862,1.4561394702939963,5.997000217437744,-0.005926864608782889
6038,2023-06-09,6.072999954223633,6.111999988555907,6.051000118255615,6.084000110626222,15030799.0,-0.00016462422459984083,-1.2181840250383316,-0.2619096276112836,52.03348811528965,49.069083137669736,-0.08237878727327175,-0.08495874798560621,-0.16409120606804883,-0.48222204564307525,11.970184204255835,0.06099987030029208,-0.05213461122112939,0.08139991760253906,-0.03947133404694725,0.20227116925202537,0.020964291777795907,0.14183554342728222,-0.20687578650542005,70.12982991754406,12.66195961137636,0.06043562582474324,6,-0.10249996185302734,-0.0820000171661377,-0.1325000524520874,-0.37649989128112793,0.15700006484985352,4,0.0039519459949919344,-2.86959406227972,6.073999881744385,2.2727174207531835,6.01200008392334,-1.1000023841881021,6.050000190734862,0.0039519459949919344
6039,2023-06-12,6.111000061035156,6.144000053405763,6.072999954223633,6.072999954223633,16768556.0,0.006257221652882672,-2.7368368217638372,-3.454506047075884,54.618932303453334,50.27142431003697,-0.107546311021542,-0.1218833176601759,-0.18681852625600648,-0.5199629479378061,11.109679988520089,0.0710000991821298,-0.025415860015310265,0.11475002765655518,-0.017058273517839062,0.2465583288309494,0.0488458770693585,0.18065417824375185,-0.229703345897736,81.56423985721467,24.023087783540063,0.06590415058719691,6,-0.12800002098083496,-0.12000012397766113,-0.1387500762939453,-0.41449999809265137,0.16599988937378019,0,-0.005727351834812433,-1.2181840250383316,6.072999954223633,-2.86959406227972,6.073999881744385,2.2727174207531835,6.01200008392334,-0.005727351834812433
6040,2023-06-13,6.070000171661378,6.133999824523926,6.021999835968018,6.133999824523926,22040863.0,-0.006709194724968337,2.500018626552523,-1.684196657129927,56.24256891033366,52.328282394849246,-0.06420582620552562,-0.08110370513117449,-0.13399565635684674,-0.4772311520050776,9.8197334008614,0.1119999885559082,-0.010896757533690682,0.07125012874603343,-0.06429850782503,0.20679876531709684,0.003475810460501272,0.13902444703156558,-0.16768718946249006,57.22546698382357,-3.2189286563662876,0.06777431828553171,6,-0.061500072479248935,-0.09050011634826749,-0.09000015258789151,-0.37350010871887296,0.2049999237060547,1,0.008237184923179264,-2.7368368217638372,6.111000061035156,-1.2181840250383316,6.072999954223633,-2.86959406227972,6.073999881744385,0.008237184923179264
6041,2023-06-14,6.107999801635742,6.164000034332275,6.059999942779541,6.070000171661378,22185076.0,0.006260235403578784,-2.586204628601965,-0.5937474388490225,64.35766885387284,54.58181922120472,-0.07041890150570396,-0.11474791185903666,-0.16003501822016464,-0.513148557214743,9.287735358577804,0.10400009155273438,0.004832312615645762,0.10274977684021014,-0.04083864314460062,0.2463381968250209,0.03095556684780476,0.17454398683261552,-0.18635185374030439,60.56327150129619,-5.262990484108023,0.07179420999240535,6,-0.05099987983703613,-0.12099981307983398,-0.10249984264373779,-0.4114997386932373,0.18600034713745028,2,0.019973841093621436,2.500018626552523,6.070000171661378,-2.7368368217638372,6.111000061035156,-1.2181840250383316,6.072999954223633,0.019973841093621436
6042,2023-06-15,6.0980000495910645,6.11899995803833,6.072000026702881,6.0900001525878915,19364922.0,-0.001637156576527632,-1.1363532917908425,0.21052565534374684,59.8630235414,55.503321888590996,-0.04299289399565076,-0.09405493004643262,-0.13713866550790588,-0.49816563371005174,9.232901296678106,0.04699993133544922,0.012495808275454934,0.08290002346038783,-0.05757122615924537,0.22337127308002103,0.01266439865057123,0.15313564827020443,-0.15211689305194298,53.52120243388091,-13.839712492098222,0.07023562480981681,6,-0.033499956130981445,-0.11100006103515625,-0.0830000638961792,-0.40149998664855957,0.23799991607666016,3,0.03804523978817431,-2.586204628601965,6.107999801635742,2.500018626552523,6.070000171661378,-2.7368368217638372,6.111000061035156,0.03804523978817431
6043,2023-06-16,6.111000061035156,6.164999961853027,6.078999996185303,6.079999923706055,49146039.0,0.0021318483664105603,-4.212120336387018,3.875067056089123,60.40542769728826,56.795557674101545,-0.051185741895443115,-0.10437277740653883,-0.13627706399385708,-0.5065352993188892,9.191513117297852,0.08599996566772461,0.040022034064435275,0.0908000230789181,-0.05600254299552976,0.23760258915336596,0.017398740041694616,0.1642013061161416,-0.14330521671671903,62.237864838459046,-6.034154069542609,0.07340128303722382,6,-0.046000003814697266,-0.12350010871887207,-0.096000075340271,-0.41449999809265137,0.08400011062622159,4,0.020782172111448283,-1.1363532917908425,6.0980000495910645,-2.586204628601965,6.107999801635742,2.500018626552523,6.070000171661378,0.020782172111448283
6044,2023-06-19,6.0980000495910645,6.111000061035156,6.074999809265138,6.111000061035156,16770554.0,-0.002127313257118457,4.53849539669135,-0.4193533501507414,56.16046060591159,57.05900063604882,-0.024979062877646285,-0.09141277952395299,-0.11176302890401324,-0.4886461252131564,8.710051449798085,0.03600025177001864,0.05638260032597664,0.07485001087188703,-0.07586238203545115,0.2255624037792252,-0.0005061855817825034,0.15020620732555656,-0.10662859116847656,53.14695574754996,-12.821699952157651,0.07535619645366914,6,-0.029999971389770508,-0.11050009727478027,-0.09100008010864258,-0.40149998664855957,0.0989999771118164,0,0.021646436275656322,-4.212120336387018,6.111000061035156,-1.1363532917908425,6.0980000495910645,-2.586204628601965,6.107999801635742,0.021646436275656322
6045,2023-06-20,6.10099983215332,6.111000061035156,6.070000171661378,6.070000171661378,15004904.0,0.000491928917327078,-1.6451831228562264,-2.3845871694236926,72.21211011733543,58.85010086765878,-0.02233223660080519,-0.09370371198430227,-0.10900502058765849,-0.4867694957367066,8.24372003784117,0.04099988937377841,0.05917546228549053,0.07434980869293195,-0.08032917226344782,0.22902878964931173,-0.002989681785257936,0.15168929917112184,-0.08879295331907944,39.04750659624616,-31.44275452057628,0.07733949047818998,6,-0.0074999332427978516,-0.11349987983703613,-0.10474991798400879,-0.40449976921081543,0.11899995803833008,1,0.028847750056976817,4.53849539669135,6.0980000495910645,-4.212120336387018,6.111000061035156,-1.1363532917908425,6.0980000495910645,0.028847750056976817
6046,2023-06-21,6.0440001487731925,6.085000038146973,6.011000156402588,6.079999923706055,21334213.0,-0.009342679060525438,2.217385895987312,-1.161295780714095,58.531771749383324,59.38060576602979,0.04434764272378189,-0.032129377934878356,-0.04856425458126523,-0.42520728399451,8.420535554574995,0.08999967575073242,0.06798214370281119,0.013400125503538973,-0.13866274879245477,0.16546299979953272,-0.06263131164445745,0.0894315626515354,0.12099981307983487,21.4285935453501,-48.28739172312838,0.07603143714799666,6,0.043999910354615146,-0.05650019645690829,-0.02225017547607333,-0.3475000858306876,0.2669997215271005,2,0.038219712261444716,-1.6451831228562264,6.10099983215332,4.53849539669135,6.0980000495910645,-4.212120336387018,6.111000061035156,0.038219712261444716
6047,2023-06-22,6.0440001487731925,6.064000129699707,5.96999979019165,6.039000034332275,18562101.0,0.0,3.177785783918959,-0.13889293614312992,49.759631917029914,59.12795507733426,0.044303665813934856,-0.020251232197424862,-0.04788917093455236,-0.4197681434788967,8.810912620945157,0.09400033950805664,0.06737940343643434,0.005200123786925026,-0.12934725743677866,0.13974750501062871,-0.062073566824926374,0.07247381439877643,0.11791981697082576,37.948868429739484,-27.300619668460506,0.06727369061185182,6,0.023499727249146396,-0.05650019645690829,-0.030750155448912686,-0.3475000858306876,0.23099994659424006,3,0.04136333452121854,2.217385895987312,6.0440001487731925,-1.6451831228562264,6.10099983215332,4.53849539669135,6.0980000495910645,0.04136333452121854
6048,2023-06-23,6.057000160217285,6.089000225067139,5.994999885559082,6.000999927520753,20385432.0,0.002150895288566712,-1.7647029949441473,11.199790196454224,57.89475665535223,59.49193556087859,0.032179417506645436,-0.02649762706894343,-0.05247320293826885,-0.42652757580984435,9.087967426053394,0.09400033950805664,0.0677833807045598,0.013050127029418768,-0.11558561971757708,0.14168587377641462,-0.05126774634407916,0.07736800040291669,0.09724299850463858,61.70227156669451,-2.244169969302881,0.06431787337349774,6,0.010499715805053711,-0.06950020790100098,-0.05650019645690918,-0.3605000972747803,0.21499967575073242,4,0.046062373794031775,3.177785783918959,6.0440001487731925,2.217385895987312,6.0440001487731925,-1.6451831228562264,6.10099983215332,0.046062373794031775
6049,2023-06-26,6.079999923706055,6.10099983215332,6.027999877929688,6.0900001525878915,16856328.0,0.003797220221295916,3.5625558800738553,-0.17857477371618255,54.285694822888416,59.274505106718,0.0048275064072704765,-0.041961438218780955,-0.06503655721358736,-0.4412055380545734,9.71102868790944,0.07299995422363192,0.06718058494786039,0.029899883270263494,-0.09285943104814276,0.15265919758866975,-0.03147977388893963,0.09127954042946662,0.06687350027465833,78.0141292327671,16.880741821049,0.06137965715920332,6,-0.01250004768371582,-0.09249997138977051,-0.0852499008178711,-0.3834998607635498,0.13000011444091797,0,0.018914514703681995,-1.7647029949441473,6.057000160217285,3.177785783918959,6.0440001487731925,2.217385895987312,6.0440001487731925,0.018914514703681995
6050,2023-06-27,6.13700008392334,6.1459999084472665,6.0960001945495605,6.110000133514403,16710467.0,0.009375026469168324,1.2222292865392488,-2.6999332443256168,66.93773696575288,59.561179341371336,-0.04656618208955443,-0.09393273545678227,-0.111109627612203,-0.4912083818068895,10.108717980511308,0.06599998474121183,0.07013314324732267,0.080650043487549,-0.04658826985732745,0.20788835683242546,0.017030886815110335,0.14426920015998768,-0.16700029373168945,94.88646677449634,33.5017187236796,0.0636191566724384,6,-0.06950020790100098,-0.14950013160705566,-0.14225006103515625,-0.44050002098083496,-0.06099987030029208,1,0.009776754433606483,3.5625558800738553,6.079999923706055,-1.7647029949441473,6.057000160217285,3.177785783918959,6.0440001487731925,0.009776754433606483
6051,2023-06-28,6.1479997634887695,6.171999931335449,6.124000072479247,6.1599998474121085,18301405.0,0.0017923544753151166,1.6666401758987486,-0.4444483690372695,61.63525973509914,59.75809447400457,-0.05732333163822645,-0.08652875619681577,-0.11208638723001396,-0.4947564014986199,10.794294843153954,0.04799985885620206,0.06777407748790054,0.0771497249603268,-0.016605163112604515,0.1709046130332581,0.03027228092386114,0.12402716899679245,-0.17447997093200662,88.11873709058719,27.083397300060668,0.04687744403646579,6,-0.07699990272521973,-0.15699982643127441,-0.15899980068206787,-0.45149970054626465,-0.1419997215270996,2,0.011711130363157851,1.2222292865392488,6.13700008392334,3.5625558800738553,6.079999923706055,-1.7647029949441473,6.057000160217285,0.011711130363157851
6052,2023-06-29,6.13700008392334,6.139999866485597,6.0900001525878915,6.131999969482423,19163038.0,-0.0017891476884488444,8.091121900466712,-0.4166732893586153,59.75617202287668,59.68595495462551,-0.044935125936475195,-0.0647510911359781,-0.09259685626142655,-0.4765648186323581,11.359344520762857,0.05799961090087802,0.06673379684443503,0.05720005035400355,-0.02460985876215105,0.13900995947015815,0.01629509579592625,0.09810500491208085,-0.1555410858154298,80.22608002241404,19.500860885419428,0.040904954558077286,6,-0.06600022315979004,-0.14600014686584473,-0.15000009536743164,-0.44050002098083496,-0.194000244140625,3,0.028352580087585233,1.6666401758987486,6.1479997634887695,1.2222292865392488,6.13700008392334,3.5625558800738553,6.079999923706055,0.028352580087585233
6053,2023-06-30,6.168000221252441,6.203999996185303,6.132999897003174,6.1500000953674325,35483516.0,0.005051350318588055,-1.7307456007629318,3.5999427808511197,58.87857964116687,59.98796818076499,-0.07487321362796706,-0.09079789995026122,-0.11557125551980363,-0.49980043208171665,12.066422002002799,0.0710000991821289,0.0559199270696622,0.08210017681121862,-0.006969540747848946,0.17116989437028618,0.03756531803168528,0.12663503559075195,-0.17891958581542955,79.54559616796567,20.57003236535178,0.044534858779533726,6,-0.08100032806396484,-0.16100025177001953,-0.18000030517578125,-0.4715001583099365,-0.23600006103515625,4,0.017347579487158926,8.091121900466712,6.13700008392334,1.6666401758987486,6.1479997634887695,1.2222292865392488,6.13700008392334,0.017347579487158926
6054,2023-07-03,6.239999771118164,6.2750000953674325,6.166999816894531,6.181000232696532,26927217.0,0.01167307835327902,-1.4827544627931781,3.2777292113700485,74.14781771162806,60.20304680235306,-0.13925610047652537,-0.1514226266514882,-0.18147660632427076,-0.5633303841015715,13.02460862533213,0.10800027847290128,0.05271920176434719,0.14194974899291957,0.03876383945916562,0.24513565852667352,0.09035679422604215,0.19354270375979699,-0.23802397403625442,81.08089995953279,20.979956837549523,0.0515929547668771,7,-0.11749982833862305,-0.1914997100830078,-0.2497497797012329,-0.5434997081756592,-0.3169999122619629,0,0.005128215708911643,-1.7307456007629318,6.168000221252441,8.091121900466712,6.13700008392334,1.6666401758987486,6.1479997634887695,0.005128215708911643
6055,2023-07-04,6.339000225067139,6.380000114440918,6.2750000953674325,6.2849998474121085,35154513.0,0.01586545794555927,-1.8378428883490894,0.9152677986923258,77.96624259197029,62.362432451529386,-0.2245608162294772,-0.23996492707738337,-0.27623388501421964,-0.6531037688021417,14.13923168917102,0.1400003433227539,0.05063698095551228,0.22650020122528058,0.07985563295947351,0.37314476949108766,0.1531779170923775,0.2998224853581837,-0.3151824841223876,85.86210525277302,24.753060719422287,0.07332228413290343,7,-0.1640002727508545,-0.23800015449523926,-0.3437502384185791,-0.6040003299713135,-0.3320002555847159,1,-0.020350241732133623,-1.4827544627931781,6.239999771118164,-1.7307456007629318,6.168000221252441,8.091121900466712,6.13700008392334,-0.020350241732133623
6056,2023-07-05,6.210000038146973,6.341000080108643,6.210000038146973,6.3379998207092285,28793656.0,-0.020350241732133623,-1.0468791327509452,-2.37034976643969,60.52633230048317,63.5587324941353,-0.07770920877082421,-0.10052445316673264,-0.14530470442341592,-0.5166666289271493,15.024041365263283,0.13100004196166992,0.05103100070023725,0.08760001659393346,-0.05719952210197565,0.23239955528984257,0.015200247245979348,0.15999978594188757,-0.1505640598526048,41.37927632552508,-19.83491402703902,0.07239976934795447,7,-0.022500038146972656,-0.10899996757507324,-0.21475005149841309,-0.47500014305114746,-0.11399984359741211,2,-0.021578071449402048,-1.8378428883490894,6.339000225067139,-1.4827544627931781,6.239999771118164,-1.7307456007629318,6.168000221252441,-0.021578071449402048
6057,2023-07-06,6.0380001068115225,6.2220001220703125,6.021999835968018,6.190999984741211,34411801.0,-0.027697251252638333,-1.1621603509513525,1.1953135768435632,44.717796194958304,62.09462577631375,0.1043205296472145,0.0723495817381794,0.02556925128900378,-0.3380266788862629,14.653223306160818,0.20000028610229492,0.037223266801301946,-0.08259992599487376,-0.23078812661629566,0.06558827462654815,-0.15669402630558427,-0.008505825684163248,0.3420000076293954,4.469345921113899,-54.27663451680702,0.07409410031071091,7,0.16299986839294522,0.08850002288818448,-0.04275012016296298,-0.30300021171569735,-0.03200006484985263,3,-0.0052997787816785324,-1.0468791327509452,6.210000038146973,-1.8378428883490894,6.339000225067139,-1.4827544627931781,6.239999771118164,-0.0052997787816785324
6058,2023-07-07,6.0970001220703125,6.129000186920166,5.977000236511231,6.051000118255615,27817426.0,0.009771449853442693,1.7636321075743162,-0.3006538595791346,49.93216222318984,61.6108999319028,0.057654155504029525,0.016063366753490627,-0.03631220737244156,-0.3896089418035995,14.284009741034906,0.15199995040893466,0.038794057787305825,-0.024799919128417613,-0.17174865076747192,0.1221488125106367,-0.09827428494794521,0.048674446691109985,0.27583998680114785,29.7766555601831,-28.4516142959787,0.07347436581952728,7,0.08150005340576172,0.06799983978271484,-0.10175013542175293,-0.3620002269744873,-0.043000221252441406,4,-0.02525836955950478,-1.1621603509513525,6.0380001068115225,-1.0468791327509452,6.210000038146973,-1.8378428883490894,6.339000225067139,-0.02525836955950478
6059,2023-07-10,6.076000213623048,6.168000221252441,6.059999942779541,6.0869998931884775,17280351.0,-0.0034443017921630403,-4.023242919558887,-0.23912344898361132,48.34439428350565,59.544972967208665,0.0871967047750628,0.03616070951046613,-0.019593258954543558,-0.3613498575249947,13.59558857708876,0.10800027847290039,0.04597117401979034,-0.04404983520507688,-0.1923673476661465,0.10426767725599273,-0.11820859143561169,0.030108921025457924,0.28100630035400354,24.56575858543794,-34.59795983716243,0.07415875623053475,7,0.10249996185302646,0.09649991989135653,-0.09100019931793302,-0.34100031852722257,-0.12300014495849698,0,-0.023699810458021164,1.7636321075743162,6.0970001220703125,-1.1621603509513525,6.0380001068115225,-1.0468791327509452,6.210000038146973,-0.023699810458021164
6060,2023-07-11,6.119999885559082,6.122000217437744,6.063000202178955,6.119999885559082,14431804.0,0.007241552071934221,28.495113230035756,-0.0,55.121281935112854,58.82119765609907,0.045295233319208705,-0.0041118651553926355,-0.06419485038994921,-0.39755322798097215,13.444740687225254,0.05900001525878906,0.05014712519252207,-0.002550148963928578,-0.14898922566568018,0.14388892773782302,-0.07576968731480438,0.07066938938694722,0.2218063773193366,39.28563475043968,-23.63300245290504,0.07321953835087588,7,0.05850028991699219,0.052500247955322266,-0.13674986362457275,-0.310499906539917,-0.23600006103515625,1,-0.03218954744880431,-4.023242919558887,6.076000213623048,1.7636321075743162,6.0970001220703125,-1.1621603509513525,6.0380001068115225,-0.03218954744880431
6061,2023-07-12,6.230000019073486,6.25,6.129000186920166,6.146999835968018,27792529.0,0.017973878361331908,-1.0336191697387402,100.0,60.9154945342775,58.95001126847695,-0.057943287569967694,-0.11015090899178404,-0.17356333810234403,-0.4987029563514138,13.38149577465001,0.13000011444091797,0.05797329176888244,0.10134997367858922,-0.052512919751738885,0.25521286710891733,0.024418526963425613,0.17828142039375283,0.09721400275024461,92.67399331379403,25.498159924536893,0.07693144671516385,7,-0.05149984359741211,-0.05500006675720215,-0.2512500286102295,-0.4205000400543213,-0.3060002326965341,2,-0.03579455038657087,28.495113230035756,6.119999885559082,-4.023242919558887,6.076000213623048,1.7636321075743162,6.0970001220703125,-0.03579455038657087
6062,2023-07-13,6.329999923706055,6.34499979019165,6.247000217437744,6.269000053405763,34269769.0,0.016051349009055027,1.1538461538461537,0.7349365750528434,64.53674137629848,59.57869590571379,-0.14269277542076164,-0.20224816310413107,-0.27136970837734253,-0.5891332046239199,13.535869371996363,0.11499977111816406,0.05888853164408481,0.18974988460540754,0.012423746446157402,0.3670760227646577,0.10108681552578247,0.2784129536850326,-0.35299968719482333,95.92394438102444,26.896788461555445,0.0886630690796251,7,-0.15149974822998047,-0.1549999713897705,-0.36449992656707764,-0.5204999446868896,-0.40600013732910245,3,-0.03696678230281769,-1.0336191697387402,6.230000019073486,28.495113230035756,6.119999885559082,-4.023242919558887,6.076000213623048,-0.03696678230281769
6063,2023-07-14,6.23799991607666,6.303999900817871,6.204999923706055,6.296999931335449,26499692.0,-0.014533966625315697,1.7123298408799936,-0.96721542141552,57.83730571712944,57.76641679521395,-0.04438684760073919,-0.10566321416448687,-0.1806178418961002,-0.48744251538035943,13.160052666526296,0.125,0.06044555031851573,0.09139988422393763,-0.09055134442160995,0.2733511128694852,0.0004242699011633988,0.18237549854671187,-0.2536396884918206,62.45616442023263,-5.209718627185389,0.0909756143227738,7,-0.05949974060058594,-0.06299996376037598,-0.25724995136260986,-0.4284999370574951,-0.24900007247924805,4,-0.0371913878224136,1.1538461538461537,6.329999923706055,-1.0336191697387402,6.230000019073486,28.495113230035756,6.119999885559082,-0.0371913878224136
6064,2023-07-17,6.230000019073486,6.283999919891357,6.2249999046325675,6.25600004196167,12822848.0,-0.0012824458337289402,-2.2777557021376924,0.4406782400672421,54.84880171562084,55.197812253397345,-0.04241497349490153,-0.09198319122137644,-0.17259854176988654,-0.46848656734625216,12.814505516077846,0.05900001525878995,0.06375099387114158,0.07679998874664307,-0.1072921424337947,0.26089211992708083,-0.015246076843575374,0.1688460543368615,-0.23842700023651098,59.21987974216938,-4.7961227471233485,0.0920460655902188,7,-0.0690000057220459,-0.05500006675720215,-0.24925005435943604,-0.39350008964538574,-0.16699981689453125,0,-0.028250420179258606,1.7123298408799936,6.23799991607666,1.1538461538461537,6.329999923706055,-1.0336191697387402,6.230000019073486,-0.028250420179258606
6065,2023-07-18,6.276999950408936,6.2820000648498535,6.2129998207092285,6.236999988555907,17712664.0,0.007544130207312483,1.7599992370634572,-1.5384587169424444,56.48242530545156,54.74848925394939,-0.1107847251819738,-0.13188329939758336,-0.21880686215959866,-0.5044812336240101,12.474420258347022,0.069000244140625,0.06684033556672375,0.11499991416931277,-0.0753072298533608,0.30530705819198634,0.019846342157975982,0.21015348618064955,-0.2783583961448679,68.51853487098923,7.2394270595622885,0.095153572011337,7,-0.115999937057496,-0.10199999809265226,-0.28999996185302823,-0.43599987030029386,-0.20300006866455167,1,-0.05161699606565673,-2.2777557021376924,6.230000019073486,1.7123298408799936,6.23799991607666,1.1538461538461537,6.329999923706055,-0.05161699606565673
6066,2023-07-19,6.2750000953674325,6.327000141143799,6.248000144958496,6.300000190734862,20169455.0,-0.00031860045520215596,1.0,-0.6250029802350088,56.99797513385061,56.11295358049298,-0.11018176912485345,-0.1177260544099843,-0.21540979113723502,-0.49096086872760125,12.979527449360905,0.07899999618530273,0.057504123200924795,0.10145006179809624,-0.08673060962856027,0.28963073322475275,0.007359726084768425,0.19554039751142405,-0.2694313763848122,50.00017029914812,-8.515355420099844,0.09409033571332819,7,-0.1140000820159921,-0.10000014305114835,-0.2810000181198129,-0.43400001525878995,-0.16599988937378019,2,-0.06231079918742399,1.7599992370634572,6.276999950408936,-2.2777557021376924,6.230000019073486,1.7123298408799936,6.23799991607666,-0.06231079918742399
6067,2023-07-20,6.2940001487731925,6.3379998207092285,6.276999950408936,6.289999961853027,30898412.0,0.0030278969110753007,-3.066629579591694,-0.1600068664288606,56.46817208249186,56.839176898193195,-0.09951435448380153,-0.12336121512156772,-0.23118338746767453,-0.4993626045377608,14.01877994279211,0.06299972534179599,0.036367288228221994,0.10795011520385689,-0.07718533553436924,0.293085565942083,0.015382389834743826,0.20051784057296995,-0.28164280836639133,66.91751427823583,10.605184986699399,0.092567725369113,7,-0.09150028228759677,-0.11900019645690829,-0.27200019359588534,-0.40200018882751287,-0.1640000343322745,3,-0.05878620172393223,1.0,6.2750000953674325,1.7599992370634572,6.276999950408936,-2.2777557021376924,6.230000019073486,-0.05878620172393223
6068,2023-07-21,6.335999965667725,6.3499999046325675,6.2829999923706055,6.2880001068115225,35704541.0,0.006672992675845313,-1.3103383072306185,11.999403981407106,55.084757320639234,57.58810612454137,-0.11627426407497854,-0.1511361883489455,-0.2698535121173071,-0.5305879142564276,14.879407734437361,0.066999912261962,0.032453826579754264,0.13599994182586705,-0.0502347485783492,0.3222346322300833,0.04288259662375893,0.22911728702797518,-0.31698977626522673,89.78107270892126,35.08981838340145,0.09311734520210802,7,-0.1294999122619629,-0.16100001335144043,-0.310249924659729,-0.4249999523162842,-0.12900018692016602,4,-0.06502528117475348,-3.066629579591694,6.2940001487731925,1.0,6.2750000953674325,1.7599992370634572,6.276999950408936,-0.06502528117475348
6069,2023-07-24,6.195000171661378,6.206999778747559,6.0999999046325675,6.135000228881836,29736298.0,-0.02225375548774755,1.547641619219022,1.2500024835341639,42.697759443657276,56.20771473660186,0.04847892271123566,-0.0011374360348419543,-0.12580428913618658,-0.3776559770278398,15.063294424749984,0.23600006103515714,0.050387569996670045,-0.010749864578246004,-0.18828247460570413,0.16678274544921212,-0.09951616959197551,0.0780164404354835,-0.16275039364967725,38.00010681152415,-12.221627677595933,0.08876630501372916,7,0.02999973297118963,-0.02000021934509366,-0.16875016689300626,-0.2840001583099374,-0.010000228881836826,0,-0.033252675117960595,-1.3103383072306185,6.335999965667725,-3.066629579591694,6.2940001487731925,1.0,6.2750000953674325,-0.033252675117960595
6070,2023-07-25,6.197000026702881,6.203999996185303,6.162000179290772,6.199999809265138,16375793.0,0.00032281759258889764,6.636221769474025,-0.04999642371791693,49.24330442515505,54.91080472447714,0.06543094371440894,0.0016740590146309131,-0.12473307526207122,-0.36862878789353015,14.791196975649632,0.04199981689453036,0.06099617382319256,-0.01175000667572057,-0.18639532440748763,0.1628953110560465,-0.09907266554160454,0.0755726521901634,-0.15204024362634527,38.800048828125355,-12.022174540852205,0.08732265886588364,7,0.027999877929686612,-0.02200007438659668,-0.1692500114440918,-0.28600001335144043,0.013000011444091797,1,-0.021623337735439785,1.547641619219022,6.195000171661378,-1.3103383072306185,6.335999965667725,-3.066629579591694,6.2940001487731925,-0.021623337735439785
6071,2023-07-26,6.21999979019165,6.261000156402588,6.14300012588501,6.236000061035156,19195849.0,0.003711435112096817,2.5757334932412417,5.333810205053261,62.816904246209745,54.71971171002284,0.04566570712524065,-0.016501092287208863,-0.1429772050025182,-0.3809306373474932,14.390850758935533,0.11800003051757812,0.0766543537920299,0.007649755477904918,-0.16467579311889757,0.1799753040747074,-0.07851301882049633,0.09381252977630616,-0.1628384022528735,47.99995422363317,-8.326803372915101,0.08616277429840119,7,0.005000114440917081,-0.04499983787536621,-0.17949986457824707,-0.3039999008178711,-0.06399965286254794,2,-0.02347265488296213,6.636221769474025,6.197000026702881,1.547641619219022,6.195000171661378,-1.3103383072306185,6.335999965667725,-0.02347265488296213
6072,2023-07-27,6.310999870300293,6.326000213623048,6.252999782562256,6.28000020980835,33812068.0,0.014630238453084976,1.393443135538196,-1.9374459842050364,64.42049400932089,55.451177075821896,-0.05399065663215552,-0.09886608301323285,-0.2255838471406646,-0.46112195084468777,14.597431567537486,0.10600042343139737,0.08652447289401088,0.0899498462677002,-0.08392054013085826,0.26382023266625865,0.0030146530684209694,0.17688503946697942,-0.2421249416937643,84.3999862670902,23.693875630631226,0.08693519319927902,7,-0.0859999656677255,-0.1359999179840088,-0.27324986457824707,-0.34399986267089844,-0.16199970245361328,3,-0.03200755323372062,2.5757334932412417,6.21999979019165,6.636221769474025,6.197000026702881,1.547641619219022,6.195000171661378,-0.03200755323372062
6073,2023-07-28,6.2750000953674325,6.321000099182129,6.223999977111816,6.256999969482423,26716113.0,-0.005704290234939791,-1.309523674366014,0.580655581363154,63.14400698942585,56.37286655068912,-0.013623070536080029,-0.05738109059367513,-0.18491758934264535,-0.4137902941535927,14.092851460436895,0.0970001220703125,0.08123212969153748,0.048600077629090244,-0.12498182082343234,0.22218197608161283,-0.038190871597171494,0.13539102685535198,-0.19488016771986238,77.43360684619086,11.653833543416027,0.0867909492262614,7,-0.05000019073486506,-0.09649991989135831,-0.247500181198121,-0.307500123977662,-0.1420001983642587,4,-0.02310756633032751,1.393443135538196,6.310999870300293,2.5757334932412417,6.21999979019165,6.636221769474025,6.197000026702881,-0.02310756633032751
6074,2023-07-31,6.271999835968018,6.304999828338622,6.241000175476074,6.25,23236410.0,-0.00047812898068799736,-2.200023842164824,1.222204561710244,60.614534627011025,56.831989808640174,-0.004513221776817566,-0.05466315459538951,-0.178156641983362,-0.39975973609706195,12.95101246293893,0.06399965286254794,0.06242083372093443,0.04399981498718297,-0.13069625095073611,0.21869588092510206,-0.04334821798177657,0.13134784795614252,-0.18108470924104747,70.4916110574051,1.3043062536660557,0.08734803296895946,7,-0.04699993133545011,-0.09349966049194336,-0.24449992179870605,-0.30449986457824707,-0.16899967193603516,0,-0.010363529802361215,-1.309523674366014,6.2750000953674325,1.393443135538196,6.310999870300293,2.5757334932412417,6.21999979019165,-0.010363529802361215
6075,2023-08-01,6.210000038146973,6.313000202178955,6.197000026702881,6.289000034332275,19455248.0,-0.009885172104995066,-1.2095267505597158,-3.5909356915274073,48.502992729647836,55.88810287483986,0.052504591516099985,-0.0029758215660731224,-0.11278116198254207,-0.326962210042935,10.841911292777452,0.11600017547607422,0.05540162367866852,-0.01154997348785436,-0.1783368214301042,0.1552368744543955,-0.09494339745897928,0.07184345048327057,-0.1087215203037788,36.61195636030094,-28.38151141293578,0.08339342397112472,8,0.014999866485594815,-0.03149986267089844,-0.18250012397766113,-0.24250006675720215,-0.000999927520751065,1,-0.004025780227674747,-2.200023842164824,6.271999835968018,-1.309523674366014,6.2750000953674325,1.393443135538196,6.310999870300293,-0.004025780227674747
6076,2023-08-02,6.076000213623048,6.181000232696532,6.065999984741211,6.170000076293945,25881913.0,-0.021578071449402048,-1.0175425387742654,1.189871736834152,31.908819330008598,53.15928590234172,0.17355933686155645,0.12698071203415662,0.025234556607272474,-0.18294601622633166,9.655532071239756,0.14400005340576172,0.04941358511924143,-0.13884980678558279,-0.31790483757133003,0.04020522400016446,-0.2283773221784564,-0.04932229139270916,0.2739996910095197,3.8462384917290446,-54.870424269951165,0.08952751539287378,8,0.13199973106384189,0.10249996185302646,-0.04850029945373624,-0.10850024223327726,0.11499977111816317,2,0.022053953227895384,-1.2095267505597158,6.210000038146973,-2.200023842164824,6.271999835968018,-1.309523674366014,6.2750000953674325,0.022053953227895384
6077,2023-08-03,6.00600004196167,6.078000068664551,5.986000061035156,6.068999767303468,26178050.0,-0.011520765174502401,1.2715959262965797,0.670210823204772,32.94115749606779,50.698885921833785,0.2217274897354944,0.20496949112748908,0.10126023778330584,-0.10165408733817394,10.514693388819689,0.09200000762939453,0.03508119701403256,-0.20724997520446742,-0.3933905930103423,-0.021109357398592543,-0.3003202841074044,-0.11417966630153042,0.33831986427307026,5.97014288032385,-50.114133787105985,0.09307030890293726,8,0.15000009536743164,0.1725001335144043,0.02499985694885254,-0.038500070571899414,0.20399999618530273,3,0.024975040679227067,-1.0175425387742654,6.076000213623048,-1.2095267505597158,6.210000038146973,-2.200023842164824,6.271999835968018,0.024975040679227067
6078,2023-08-04,5.942999839782715,6.050000190734862,5.889999866485597,6.01200008392334,33458127.0,-0.01048954407905367,1.2068940569835074,1.0952467453829697,30.47615649358859,49.34093003849282,0.24933870558346882,0.2696667803391213,0.1672925122276201,-0.029801327986390902,11.56988397830044,0.1600003242492658,0.017304987300088115,-0.2625501632690428,-0.47918222169517133,-0.045918104842914254,-0.37086619248210706,-0.15423413405597852,0.386987272644042,12.52953457122999,-41.37529241481938,0.10831602921306414,8,0.16500020027160733,0.192000150680542,0.08800005912780762,0.024500131607055664,0.2560000419616699,4,0.034662684438419245,1.2715959262965797,6.00600004196167,-1.0175425387742654,6.076000213623048,-1.2095267505597158,6.210000038146973,0.034662684438419245
6079,2023-08-07,5.932000160217285,5.9670000076293945,5.863999843597412,5.960000038146973,19172811.0,-0.001850863177178197,3.9047910990009083,0.4057938965059708,25.321865575374005,46.68299238851715,0.24485798549503102,0.2838798646399159,0.18116225482909343,-0.008039056902819475,12.841604808903579,0.10300016403198242,-0.0032985786426289465,-0.2663498401641844,-0.5091078740428072,-0.023591806285561567,-0.3877288571034958,-0.14497082322487298,0.3715877174530018,15.144824568669806,-35.3866920405006,0.12137901693931145,8,0.16299986839294434,0.18999981880187988,0.11499977111816406,0.06649971008300781,0.19399976730346769,0,0.033883973593575645,1.2068940569835074,5.942999839782715,1.2715959262965797,6.00600004196167,-1.0175425387742654,6.076000213623048,0.033883973593575645
6080,2023-08-08,5.922999858856201,5.978000164031982,5.8420000076293945,5.872000217437744,22497758.0,-0.0015172456368838239,-1.4504519210942333,-1.8214237057220708,25.070782689039603,42.4889788821649,0.23568922831825212,0.2923538236186891,0.1912141139218484,0.010982403136226893,14.227687311380599,0.1360001564025879,-0.027778251282573052,-0.2655001401901247,-0.5360407135570799,0.005040433176830561,-0.40077042687360276,-0.13022985350664662,0.3454209760882554,23.893745560424012,-25.601827491425258,0.13527028668347785,8,0.16100025177001953,0.18800020217895508,0.16250014305114746,0.10250020027160645,0.3990001678466797,1,0.03039005731304223,3.9047910990009083,5.932000160217285,1.2068940569835074,5.942999839782715,1.2715959262965797,6.00600004196167,0.03039005731304223
6081,2023-08-09,6.006999969482423,6.065999984741211,5.9679999351501465,5.99399995803833,22911598.0,0.014182021379018472,-2.0153834867769502,0.25490397741086696,31.387782693210525,38.81867762481931,0.13219991966305145,0.2011010650462861,0.11422797944387852,-0.06226265394782171,14.368460395624439,0.14300012588500977,-0.026437660034943633,-0.17035002708434988,-0.4518484674624679,0.11114841329376812,-0.31109924727340843,-0.02960080689529132,0.21877878273052787,69.91521999159511,21.68885579748317,0.140749220189059,8,0.07450008392333896,0.08899998664855868,0.13100004196166903,0.08800005912780673,0.2779998779296857,2,0.03362745832695646,-1.4504519210942333,5.922999858856201,3.9047910990009083,5.932000160217285,1.2068940569835074,5.942999839782715,0.03362745832695646
6082,2023-08-10,6.0960001945495605,6.0970001220703125,6.019000053405763,6.039999961853027,20186067.0,0.014816085486813568,1.689653471451443,4.307706415287825,35.33008446664758,35.72824178895506,0.010610564834062863,0.09873342914912886,0.030196729502462105,-0.14149378541899615,13.78274114987107,0.09000015258788974,-0.03183228979500896,-0.06964981555938721,-0.3437894315690251,0.20448980045025067,-0.20671962356420615,0.06741999244543173,0.09140068320503403,99.60787173647185,54.29824552545958,0.13706980800481885,8,-0.018500089645385742,-2.384185791015625e-07,0.04824984073638916,-0.0010001659393310547,0.1399998664855957,3,0.015583954586581239,-2.0153834867769502,6.006999969482423,-1.4504519210942333,5.922999858856201,3.9047910990009083,5.932000160217285,0.015583954586581239
6083,2023-08-11,6.00600004196167,6.085999965667725,6.00600004196167,6.045000076293945,16315036.0,-0.014763804087204568,-3.102556578513003,-0.69642629064807,37.67926461409142,33.179878454186216,0.06530812018030119,0.17967351739272974,0.12138556580596127,-0.04361768576849645,13.594766941394681,0.09000015258789062,-0.054429387071353474,-0.14804997444152868,-0.42885217844378776,0.1327522295607304,-0.2884510764426578,-0.007648872440399579,0.146860748780405,64.31371009061772,17.33263421370753,0.1404011020011295,8,0.07150006294250488,0.08999991416931152,0.15775001049041748,0.08899998664855957,0.21899986267089755,4,0.03396603309357826,1.689653471451443,6.0960001945495605,-2.0153834867769502,6.006999969482423,-1.4504519210942333,5.922999858856201,0.03396603309357826
6084,2023-08-14,6.053999900817871,6.063000202178955,5.986999988555907,6.005000114440918,10389032.0,0.007991984435705035,1.268649918155318,-1.2564036728655443,41.205406499177414,32.3690355396895,-0.01884922274503964,0.12417882285894866,0.07673631254928104,-0.08376573680370925,13.444729375353942,0.07600021362304776,-0.08699340815773837,-0.09125010967254621,-0.3730599522638043,0.19055973291871187,-0.23215503096817525,0.04965481162308283,0.06777481161293597,83.13717570412922,33.67043211355162,0.14090492129562887,8,-0.04249978065490723,0.04200005531311035,0.11775016784667969,0.0410001277923584,0.22100019454956144,0,0.023951103948139263,-3.102556578513003,6.00600004196167,1.689653471451443,6.0960001945495605,-2.0153834867769502,6.006999969482423,0.023951103948139263
6085,2023-08-16,5.953000068664551,6.026999950408936,5.952000141143799,5.9689998626708975,18772081.0,-0.01668315721968805,-7.333474621172082,-0.32652783184116524,35.01685519835296,32.714372858394434,0.046780899112396135,0.21045075022522575,0.1782735966999729,0.02453040920329208,13.493953899282735,0.10199975967407227,-0.12130446386497695,-0.17604994773864746,-0.4631710252088048,0.1110711297315099,-0.31961048647372614,-0.03248940900356878,0.1407971732861153,0.6896052774370492,-46.94007960996431,0.14356053873507876,8,0.016499996185302734,0.14299988746643066,0.22250008583068848,0.1419999599456787,0.13399982452392667,2,0.02906095361342942,1.268649918155318,6.053999900817871,-3.102556578513003,6.00600004196167,1.689653471451443,6.0960001945495605,0.02906095361342942
6086,2023-08-17,5.883999824523926,5.938000202178955,5.866000175476074,5.932000160217285,19422607.0,-0.011590835435032032,1.3999841055392195,3.000059605412338,25.43154015581429,31.879970931699596,0.09575097608620986,0.26209399922477417,0.24824562951362772,0.10233602621183557,13.41876332860471,0.08699989318847656,-0.15737381315244914,-0.22550017833709735,-0.5238066430610999,0.07280628638690523,-0.3746534106990982,-0.0763469459750965,0.18461769399461314,7.792057666346023,-33.73291620628509,0.1491532323620013,8,0.08550024032592773,0.21200013160705566,0.2915003299713135,0.2110002040863037,0.16100025177001953,3,0.07443919361680029,-7.333474621172082,5.953000068664551,1.268649918155318,6.053999900817871,-3.102556578513003,6.00600004196167,0.07443919361680029
6087,2023-08-18,5.923999786376952,5.941999912261963,5.8439998626708975,5.894999980926514,19659714.0,0.006798090252537081,2.0153834867769778,-0.6041583883016584,29.896903837908155,31.81560952551288,0.047937149268078905,0.20338070768542327,0.20770355097209592,0.07031379380363223,13.30830962393314,0.09800004959106534,-0.18016365443602922,-0.16700019836425906,-0.46301302199187955,0.12901262526336144,-0.3150066101780693,-0.01899378655044881,0.12195598105267269,33.05780564362139,-3.762831292521227,0.14800641181381047,8,0.04550027847290128,0.1720001697540292,0.25275027751922696,0.17100024223327726,0.051000118255615234,4,0.06093856753089777,1.3999841055392195,5.883999824523926,-7.333474621172082,5.953000068664551,1.268649918155318,6.053999900817871,0.06093856753089777
6088,2023-08-21,5.923999786376952,6.01800012588501,5.914999961853027,5.920000076293945,14195974.0,0.0,-13.714373297002725,0.1379219626091125,30.000005480884525,32.33540284834738,0.05024204805445365,0.18016947304582498,0.20718249259636412,0.07859606145471787,12.82013910585173,0.10300016403198242,-0.18009136033703665,-0.14640018939971977,-0.4275964793486349,0.13479610054919533,-0.2869983343741769,-0.005802044425262665,0.1015604050726493,36.52958889733196,3.8041854645771522,0.14059814497445736,8,0.04550027847290128,0.1720001697540292,0.25275027751922696,0.17100024223327726,0.024000167846680576,0,0.05266716507581437,2.0153834867769778,5.923999786376952,1.3999841055392195,5.883999824523926,-7.333474621172082,5.953000068664551,0.05266716507581437
6089,2023-08-22,5.988999843597412,6.026999950408936,5.9629998207092285,5.973999977111816,13284181.0,0.010972326057461457,-2.459449706811054,3.7502384358615863,37.34249500905335,33.698926439460024,-0.0065065491358078376,0.10429220397177019,0.14118089580397264,0.021414231237280035,13.979525192040024,0.1030001640319842,-0.17495616007966674,-0.07110011577606201,-0.3481400691861989,0.20593983763407486,-0.20962009248113045,0.06741986092900643,-0.14699983596801758,79.23492426630924,45.059574879172885,0.13851997670506858,8,-0.01849985122680664,0.10700011253356934,0.1877502202987671,0.10600018501281738,-0.1380000114440918,1,0.0394055881112525,-13.714373297002725,5.923999786376952,2.0153834867769778,5.923999786376952,1.3999841055392195,5.883999824523926,0.0394055881112525
6090,2023-08-23,6.063000202178955,6.130000114440918,6.010000228881836,6.0310001373291025,21754822.0,0.012356046170322266,-2.24324533310995,2.133356645579621,49.2004924377722,35.67811641107798,-0.06544126335799216,0.020804863502624116,0.06833998990489754,-0.045886872627542985,14.855771032328125,0.14100027084350586,-0.15938479309565512,0.009600234031677424,-0.25987757691151625,0.2790780449748711,-0.1251386714399194,0.14433913950327426,-0.2173001956939693,76.57347787377505,36.96875588672834,0.1347389054715968,8,-0.07600021362304688,0.03299975395202637,0.10499978065490723,0.031999826431274414,-0.27500009536743253,2,0.03496616957266263,-2.459449706811054,5.988999843597412,-13.714373297002725,5.923999786376952,2.0153834867769778,5.923999786376952,0.03496616957266263
6091,2023-08-24,6.073999881744385,6.15399980545044,6.065999984741211,6.11299991607666,17195063.0,0.0018142304467476666,-2.2000034679174614,-1.218748603019003,54.50926922556402,37.809136939846475,-0.07368645793952755,-0.0017851091486349446,0.057426456589235286,-0.050326759801020415,15.294964876162066,0.09099960327148526,-0.13789439399797843,0.027899909019470037,-0.23024731024959078,0.28604712828853085,-0.10117370061506037,0.15697351865400044,-0.21692787094116195,74.19356823464071,29.081219628570018,0.1290736096345302,8,-0.07500004768371582,0.02200007438659668,0.09400010108947754,0.021000146865844727,-0.2539997100830069,3,0.0021402719290735117,-2.24324533310995,6.063000202178955,-2.459449706811054,5.988999843597412,-13.714373297002725,5.923999786376952,0.0021402719290735117
6092,2023-08-25,6.109000205993652,6.14900016784668,6.040999889373778,6.064000129699707,15903622.0,0.005762318888820284,-1.3736179666949355,-1.1538470943525414,61.43251973354946,40.44838750867515,-0.11918207208662679,-0.05554235915629491,0.023243132781942677,-0.07809799754524605,15.323768021645117,0.10800027847290128,-0.11284505603742456,0.07300021648407018,-0.15562691169789034,0.3016273446660307,-0.04131334760691008,0.18731378057505044,-0.23411252751159672,81.17170338714185,30.618528384372752,0.11431356409098017,8,-0.1100003719329834,-0.013000249862670898,0.05899977684020996,-0.014000177383422852,-0.448000431060791,4,-0.010476367251864738,-2.2000034679174614,6.073999881744385,-2.24324533310995,6.063000202178955,-2.459449706811054,5.988999843597412,-0.010476367251864738
6093,2023-08-28,6.130000114440918,6.15399980545044,6.109000205993652,6.1500000953674325,14057699.0,0.0034375360515885856,2.2143258570478337,-0.44444326707076104,63.45106530198133,42.920127375653365,-0.13493239186937167,-0.09271587531632974,0.0029019969836010517,-0.09140187023472812,15.609886760642445,0.044999599456788,-0.09623516440286117,0.10125012397766131,-0.10340514505686738,0.30590539301219,-0.0010775105396030327,0.20357775849492565,-0.23836570834075932,87.43471574511389,31.06410363430392,0.10232763451726447,8,-0.13100028038024902,-0.03400015830993652,0.05874979496002197,-0.03500008583068848,-0.6129999160766602,0,-0.025285514994233815,-1.3736179666949355,6.109000205993652,-2.2000034679174614,6.073999881744385,-2.24324533310995,6.063000202178955,-0.025285514994233815
6094,2023-08-29,6.206999778747559,6.209000110626222,6.139999866485597,6.1500000953674325,20718568.0,0.012561119554508116,1.262290212386686,-2.849986886965473,67.661678264361,46.54732993854314,-0.21003397688060765,-0.18428315579986077,-0.07211147603931511,-0.1614090905222616,15.81599154452611,0.07899999618530362,-0.08674753968722904,0.18149979114532488,-0.008424958632028634,0.3714245409226784,0.08653741625664857,0.2764621660340012,-0.2996234486863827,98.99480750383943,36.92503023856942,0.09496237488867654,8,-0.18049979209899902,-0.12299966812133789,-0.016249775886535645,-0.1119997501373291,-0.6499996185302734,1,-0.04172705554311884,2.2143258570478337,6.130000114440918,-1.3736179666949355,6.109000205993652,-2.2000034679174614,6.073999881744385,-0.04172705554311884
6095,2023-08-30,6.184999942779541,6.2150001525878915,6.140999794006348,6.210000038146973,19499879.0,-0.003544359070761338,3.2285527445128537,-0.4386006006508513,61.994605700066856,50.60989277679343,-0.1694875458121441,-0.1731286941499306,-0.04843684459554165,-0.1354596034181812,16.476018589552215,0.07400035858154386,-0.07359067208700765,0.16074995994567853,-0.024329207785086737,0.3458291276764438,0.06821037608029545,0.2532895438110616,-0.2534937102731618,82.7585261917482,20.785518945963425,0.09253958386538277,8,-0.15549993515014648,-0.10099983215332031,0.014999985694885254,-0.08999991416931152,-0.6310000419616699,2,-0.05400163520068213,1.262290212386686,6.206999778747559,2.2143258570478337,6.130000114440918,-1.3736179666949355,6.109000205993652,-0.05400163520068213
6096,2023-08-31,6.210000038146973,6.257999897003174,6.164000034332275,6.170000076293945,34296601.0,0.004042052643285388,-2.6153761508271285,-1.5999923706345724,58.40706844301409,53.77768884402742,-0.16023148153301925,-0.1977119246432011,-0.06959955924468098,-0.15720276611496953,16.720141748026112,0.09399986267089844,-0.06552159959553006,0.1790500640869137,-0.02285409038719788,0.3809542185610253,0.07809798684985747,0.28000214132396994,-0.25014441363244266,77.88025015271982,19.81403465034351,0.10095207723705592,8,-0.12350010871887207,-0.12599992752075195,-0.010000109672546387,-0.11500000953674316,-0.6090002059936523,3,-0.06795489995864357,3.2285527445128537,6.184999942779541,1.262290212386686,6.206999778747559,2.2143258570478337,6.130000114440918,-0.06795489995864357
6097,2023-09-01,6.1560001373291025,6.236000061035156,6.1560001373291025,6.199999809265138,15805898.0,-0.008695636149139818,-2.636387281357655,-1.0999928474358058,61.68225548530094,57.29793884451813,-0.07807154138222216,-0.1390261473781429,-0.0123106427963382,-0.1016319882301735,16.37839701873101,0.0799999237060538,-0.04237258851732406,0.11755015850067263,-0.09147019249160593,0.3265705094929512,0.013039983004533795,0.22206033399681147,-0.1603672001159353,31.543643491479916,-24.669330946502864,0.10451017549613908,9,-0.04550027847290128,-0.07200002670288175,0.04399979114532382,-0.06100010871887296,-0.552000045776369,4,-0.054580889891517215,-2.6153761508271285,6.210000038146973,3.2285527445128537,6.184999942779541,1.262290212386686,6.206999778747559,-0.054580889891517215
6098,2023-09-04,6.14900016784668,6.209000110626222,6.1459999084472665,6.198999881744385,11289087.0,-0.0011370970315571771,-1.2499978712716036,1.136365606779808,57.90351859903458,59.58249702118272,-0.04000588977927677,-0.12205992641048091,-0.002454278906227181,-0.08933361622602831,15.37432613245815,0.06300020217895508,-0.0019414482870363514,0.10025017261505109,-0.10926755297721602,0.3097678982073182,-0.004508690181082464,0.20500903541118465,-0.12188319545871185,7.627372062198251,-43.31353808367206,0.10475886279613349,9,-0.015000104904174805,-0.06750011444091797,0.05099976062774658,-0.054000139236450195,-0.4380002021789551,0,-0.07936255969963835,-2.636387281357655,6.1560001373291025,-2.6153761508271285,6.210000038146973,3.2285527445128537,6.184999942779541,-0.07936255969963835
6099,2023-09-05,6.132999897003174,6.203999996185303,6.110000133514403,6.135000228881836,16214654.0,-0.0026020930894052885,-2.9166724615796187,0.04000686649436852,67.44183467620833,61.609312825453394,-0.0015992842115339911,-0.09510526486333859,0.015533889904151721,-0.06729180634988019,14.031471908349962,0.09399986267089933,0.03321113517065033,0.07419991493225098,-0.13097597603664557,0.2793758059011475,-0.028388030552196852,0.1767878604166988,-0.07817697366138088,15.540405569982916,-40.03201987429454,0.10258794548444825,9,0.016499996185302734,-0.05549979209899902,0.06875014305114746,-0.037999868392944336,-0.3519997596740714,1,-0.10044019386661296,-1.2499978712716036,6.14900016784668,-2.636387281357655,6.1560001373291025,-2.6153761508271285,6.210000038146973,-0.10044019386661296
6100,2023-09-06,6.103000164031982,6.1459999084472665,6.085999965667725,6.107999801635742,15521407.0,-0.004891526736507945,-2.0769174338847978,2.499404052443385,72.9560219964992,63.65895202222397,0.03874565951951858,-0.05368119655324044,0.04537634080607589,-0.03155524594321424,12.572651514982573,0.059999942779541904,0.07011172487903039,0.03520016670227033,-0.16046518764850592,0.23086552105304659,-0.0626325104731178,0.13303284387765846,-0.02379600385082359,9.883840204042029,-49.59546501898332,0.09783267717538831,9,0.04649972915649414,-0.025500059127807617,0.09874987602233887,-0.00800013542175293,-0.3489999771118164,2,-0.08946419615594103,-2.9166724615796187,6.132999897003174,-1.2499978712716036,6.14900016784668,-2.636387281357655,6.1560001373291025,-0.08946419615594103
6101,2023-09-07,6.209000110626222,6.2220001220703125,6.077000141143799,6.103000164031982,21652035.0,0.01736849807393903,1.1969699159032454,-21.201525989509,76.24313613224298,65.30457606652325,-0.051507180022116295,-0.15154147572873544,-0.05990700883438027,-0.1317664585268261,12.004333287165027,0.14499998092651367,0.09934821591041398,0.13110010623931956,-0.07206124913091294,0.33426146160955206,0.02951942855420331,0.2326807839244358,0.04899978637695224,83.01889055832017,19.363107783636465,0.10158067768511615,9,-0.04150009155273526,-0.1590001583099374,-0.007250070571900302,-0.1140000820159921,-0.48600006103515714,3,-0.10549205961316843,-2.0769174338847978,6.103000164031982,-2.9166724615796187,6.132999897003174,-1.2499978712716036,6.14900016784668,-0.10549205961316843
6102,2023-09-08,6.190999984741211,6.243000030517577,6.122000217437744,6.22599983215332,20382552.0,-0.002899037778112623,2.507228549314527,-0.330187406094519,73.79681462504948,66.45410376908639,-0.02307918323375535,-0.13287168599089316,-0.04103006755223504,-0.10882186059571186,11.764339920956088,0.1209998130798331,0.1114672818543525,0.10834999084472674,-0.100942948239922,0.3176429299293755,0.0037035213024028124,0.21299646038705067,0.06337991714477553,68.67465034312228,1.5220049177043649,0.10464646954232432,9,-0.02349996566772461,-0.14100003242492676,0.002250075340270996,-0.09599995613098145,-0.44700002670288086,4,-0.09529965337458379,1.1969699159032454,6.209000110626222,-2.0769174338847978,6.103000164031982,-2.9166724615796187,6.132999897003174,-0.09529965337458379
6103,2023-09-11,6.210000038146973,6.251999855041504,6.183000087738037,6.2150001525878915,24117130.0,0.0030689797209806358,-1.3389745579154948,0.1428610354223687,71.45633513050058,66.87573230976855,-0.03300911640321136,-0.14314402419739647,-0.059913825227473794,-0.12321174411808755,11.44934471552357,0.0689997673034668,0.11928655098751939,0.11715004444122279,-0.0962577968208187,0.3305578857032643,0.010446123810202046,0.22385396507224353,-0.13299989700317383,76.00006539491719,9.947135579580276,0.10670392063102066,9,-0.04250001907348633,-0.16000008583068848,-0.042749881744384766,-0.11500000953674316,-0.4679999351501465,0,-0.09758453186339533,2.507228549314527,6.190999984741211,1.1969699159032454,6.209000110626222,-2.0769174338847978,6.103000164031982,-0.09758453186339533
6104,2023-09-12,6.198999881744385,6.249000072479247,6.165999889373778,6.235000133514403,24374306.0,-0.0017713617286659877,1.5937504656604156,7.199885561699859,65.044223514419,67.21457873358545,-0.02599693907035494,-0.1272479181506494,-0.051243913914539085,-0.10907159166261238,10.908125900364043,0.08300018310546875,0.11888962175305906,0.09889988899230939,-0.11876040943157395,0.31656018741619274,-0.009930260219632281,0.20773003820425107,-0.11849974632263205,69.71425145980528,4.785881708379364,0.10883014921194159,9,-0.03149986267089844,-0.14899992942810059,-0.0774998664855957,-0.10399985313415527,-0.497999668121337,1,-0.07872236254009057,-1.3389745579154948,6.210000038146973,2.507228549314527,6.190999984741211,1.1969699159032454,6.209000110626222,-0.07872236254009057
6105,2023-09-13,6.125999927520753,6.186999797821045,6.026999950408936,6.177999973297119,35859529.0,-0.011776085758383625,3.571444141689348,1.4444356141884662,55.05837081236742,66.84250121906916,0.04219051889862513,-0.04281801393570284,0.0153379159444329,-0.034873062460023085,10.162451724784175,0.17199993133544833,0.11339766027910514,0.017249941825867587,-0.18926092067351252,0.2237608043252477,-0.08600548942382247,0.12050537307555764,0.12599992752075106,44.00000847710881,-18.94026046581569,0.1032554312496899,9,0.013499975204466885,-0.07599997520446866,-0.017499923706055576,-0.03099989891052335,-0.4439997673034677,2,-0.05631730236263244,1.5937504656604156,6.198999881744385,-1.3389745579154948,6.210000038146973,2.507228549314527,6.190999984741211,-0.05631730236263244
6106,2023-09-14,6.322000026702881,6.329999923706055,6.111999988555907,6.144999980926514,44276156.0,0.031994792931943516,1.2590685608400338,-3.40384403770684,65.77777118447106,67.29755851897696,-0.15226379609915064,-0.21536356889061992,-0.18077639929881073,-0.2289697733070719,8.696225580198194,0.21799993515014737,0.10134548618029449,0.19135003089904767,-0.007564250431394193,0.39026431222948954,0.09189289023382674,0.2908071715642686,-0.2950000762939444,97.35976973327016,35.20855572422448,0.09945714066522106,9,-0.14350008964538574,-0.2350001335144043,-0.22449994087219238,-0.22099995613098145,-0.6750001907348633,3,-0.08984496004169495,3.571444141689348,6.125999927520753,1.5937504656604156,6.198999881744385,-1.3389745579154948,6.210000038146973,-0.08984496004169495
6107,2023-09-15,6.2849998474121085,6.35699987411499,6.269999980926514,6.339000225067139,42585572.0,-0.005852606633105162,-1.0714233002764517,-0.3050868005043208,61.21561044818546,67.66556872443816,-0.10620975583857639,-0.1580339610784529,-0.13877781605751238,-0.19080491812192246,7.0905612269018,0.08699989318847656,0.09643762651397303,0.13629984855651767,-0.048687348262860475,0.3212870453758958,0.043806250146828596,0.22879344696620674,-0.25799989700317205,78.18180504580495,18.434462734028983,0.09249359840968928,9,-0.0929999351501456,-0.18449997901916415,-0.1962498426437369,-0.18399977684020907,-0.5939998626708975,4,-0.0894192221901885,1.2590685608400338,6.322000026702881,3.571444141689348,6.125999927520753,1.5937504656604156,6.198999881744385,-0.0894192221901885
6108,2023-09-18,6.236000061035156,6.293000221252441,6.206999778747559,6.27400016784668,22082831.0,-0.0077963066931701075,1.2631631782362094,0.703700760285029,52.18704959393331,65.97059260418538,-0.04869167015061304,-0.08902582485041144,-0.08714798910399146,-0.1421110963069392,5.99960969965285,0.08600044250488281,0.0923234372694246,0.07170004844665545,-0.08376878815849587,0.22716888505180677,-0.0060343698559206516,0.14943446674923155,-0.19580011367797745,63.333381498713884,8.197363956534822,0.07773441830257577,9,-0.04400014877319336,-0.13550019264221191,-0.14925003051757812,-0.13499999046325684,-0.4630002975463867,0,-0.07889674441650918,-1.0714233002764517,6.2849998474121085,1.2590685608400338,6.322000026702881,3.571444141689348,6.125999927520753,-0.07889674441650918
6109,2023-09-19,6.2249999046325675,6.285999774932861,6.203000068664551,6.21999979019165,19051732.0,-0.001763976314131499,-3.2564434880422555,-0.13158158911808132,53.06747972712054,63.76075457425442,-0.026003450755204938,-0.06265073552418432,-0.07291439577238545,-0.13202685782928558,4.92915737632034,0.08299970626831055,0.08973778051071868,0.04889988899230868,-0.08485533299596959,0.18265511098058695,-0.017977722001830898,0.11577749998644826,-0.17212796020507604,59.99999999999962,8.012781852210416,0.06687761099413933,9,-0.03299999237060458,-0.12450003623962314,-0.13824987411498935,-0.11399984359741122,-0.47300004959106356,1,-0.07759033076872801,1.2631631782362094,6.236000061035156,-1.0714233002764517,6.2849998474121085,1.2590685608400338,6.322000026702881,-0.07759033076872801
6110,2023-09-20,6.2750000953674325,6.295000076293945,6.191999912261963,6.241000175476074,23119673.0,0.008032159277248319,1.7837926657172867,6.79982834255336,54.80059136214033,61.37824959979857,-0.054802751131465044,-0.10113955840608302,-0.12045193448069913,-0.18104883705792307,4.754707050405657,0.10300016403198242,0.09267836675953944,0.08830008506774956,-0.0412514835492539,0.217851653684753,0.02352430075924783,0.15307586937625128,-0.20996303375244096,66.53068691830754,17.082688451690586,0.06477578430850157,9,-0.08300018310546964,-0.1745002269744882,-0.22125005722045987,-0.16400003433227628,-0.4960002899169922,2,-0.09147408334991813,-3.2564434880422555,6.2249999046325675,1.2631631782362094,6.236000061035156,-1.0714233002764517,6.2849998474121085,-0.09147408334991813
6111,2023-09-21,6.0869998931884775,6.236000061035156,6.068999767303468,6.230000019073486,41432932.0,-0.029960191126968683,1.1548395829680036,-4.205895965106522,45.74598187197496,58.26149040501251,0.1274774027444021,0.092633896400387,0.0643309398749663,0.006830329627995901,5.148463444972775,0.20600032806396484,0.08732296690654451,-0.1003501176834094,-0.22763139491374318,0.026931159546924377,-0.16399075629857585,-0.036709479068242956,0.2699999809265128,6.250041392099096,-43.58471877190382,0.06364063861516679,9,0.10500001907348544,0.013499975204466885,-0.05424988269805997,0.0240001678466788,-0.3319997787475595,3,-0.066535196332827,1.7837926657172867,6.2750000953674325,-3.2564434880422555,6.2249999046325675,1.2631631782362094,6.236000061035156,-0.066535196332827
6112,2023-09-22,6.045000076293945,6.098999977111816,6.004000186920166,6.056000232696532,22768095.0,-0.006899920754316224,-1.0430076652908453,0.07692410293003932,43.85342736299117,55.194500653067024,0.16381621619544529,0.13659651787655847,0.09933526403883519,0.04865526249162855,5.522703390153917,0.09499979019165039,0.08081242077543305,-0.1391499280929569,-0.27746497496128075,-0.0008348812246330439,-0.20830745152711927,-0.06999240465879453,0.30623979568481463,14.089314419331739,-39.38724243890985,0.06915752343416198,9,0.1354999542236328,0.05549979209899902,-0.012250065803527832,0.06599998474121094,-0.15899991989135742,4,-0.06583957573246757,1.1548395829680036,6.0869998931884775,1.7837926657172867,6.2750000953674325,-3.2564434880422555,6.2249999046325675,-0.06583957573246757
6113,2023-09-25,5.9749999046325675,6.056000232696532,5.912000179290772,6.019999980926514,28988948.0,-0.011579846282531947,1.4615271755078156,4.090857861199423,41.22222822683447,52.547612287779856,0.2201244626013823,0.20489409423641192,0.16434819194007844,0.11687418635915492,6.178475675875729,0.14400005340575994,0.05990998644699275,-0.20140008926391673,-0.3671410401464943,-0.03565913838133916,-0.2842705647052055,-0.11852961382262794,0.362350379943849,16.44901887304507,-40.09840856265742,0.08287047544128896,9,0.1595001220703134,0.1595001220703134,0.05775010585785001,0.13600015640258878,0.013000011444092685,0,-0.04753136810448555,-1.0430076652908453,6.045000076293945,1.1548395829680036,6.0869998931884775,1.7837926657172867,6.2750000953674325,-0.04753136810448555
6114,2023-09-26,5.947999954223633,5.998000144958496,5.880000114440918,5.933000087738037,22060467.0,-0.00451882022424821,1.0521700190319812,-0.3333298012122174,41.360085097017965,51.025580541629914,0.23219342130474896,0.2229250253870898,0.18620223069193553,0.14260439292820148,7.212115855641876,0.11800003051757812,0.03940849186376649,-0.21545004844665527,-0.40922636231716236,-0.021673734576148185,-0.31233820538190926,-0.11856189151140129,0.3638293240356454,16.385505068262404,-44.16167318114793,0.09688815693525366,9,0.1705000400543213,0.1705000400543213,0.08475005626678467,0.16300010681152344,0.08500003814697266,1,-0.02942168663108291,1.4615271755078156,5.9749999046325675,-1.0430076652908453,6.045000076293945,1.1548395829680036,6.0869998931884775,-0.02942168663108291
6115,2023-09-27,5.85099983215332,5.9710001945495605,5.8439998626708975,5.952000141143799,24671588.0,-0.01630802333840531,-1.2086966617324306,-6.733413866547986,29.842348570805683,47.032755806778205,0.319702636145597,0.3094872921944809,0.2753080135829089,0.23786959904438731,8.322334163864705,0.127000331878663,0.01632655239661851,-0.2957501649856571,-0.5341403314970652,-0.057359998474249,-0.41494524824136114,-0.17655508172995305,0.4262831130004887,1.785705596995177,-53.60899794377463,0.1191950832557039,9,0.24950003623962402,0.24950003623962402,0.18225014209747314,0.26000022888183594,0.2630000114440918,2,-0.016920181157376923,1.0521700190319812,5.947999954223633,1.4615271755078156,5.9749999046325675,-1.0430076652908453,6.045000076293945,-0.016920181157376923
6116,2023-09-28,5.7880001068115225,5.894000053405763,5.760000228881836,5.861000061035156,27506158.0,-0.010767343556496445,-1.077521328345644,0.7227696128188632,28.403020682352036,43.38691249946338,0.33412543155956964,0.35758436893692735,0.3295830444290937,0.299053831571622,9.26318847082103,0.13399982452392667,-0.004156274835606766,-0.3376498937606822,-0.6226202924429751,-0.052679495078389316,-0.4801350931018291,-0.19516469441953532,0.4459545300939949,8.259557145951401,-43.57760995553035,0.14248519934114667,9,0.23950004577636808,0.27049994468689054,0.2534998655319223,0.3229999542236337,0.37199974060058594,3,-0.001554993295610041,-1.2086966617324306,5.85099983215332,1.0521700190319812,5.947999954223633,1.4615271755078156,5.9749999046325675,-0.001554993295610041
6117,2023-09-29,5.820000171661378,5.888000011444093,5.789000034332275,5.803999900817871,26211803.0,0.005528691129807806,-3.3043464739968664,-0.21918192981998702,29.386911785683637,40.853563854102305,0.25616729610325706,0.31528625878252114,0.28843772210997276,0.266188308358033,10.338447734764541,0.09999990463257014,-0.014753699792177777,-0.2888498306274405,-0.6042758572744633,0.026576196019582277,-0.4465628439509519,-0.13113681730392912,0.3570799362812975,20.27025067780182,-27.332734093385376,0.15771301332351123,9,0.20749998092651278,0.23849987983703524,0.22749972343444735,0.2909998893737784,0.32599973678588867,4,-0.011168394382006563,-1.077521328345644,5.7880001068115225,-1.2086966617324306,5.85099983215332,1.0521700190319812,5.947999954223633,-0.011168394382006563
6118,2023-10-02,5.660999774932861,5.86899995803833,5.651000022888184,5.866000175476074,35395530.0,-0.0273196549894823,1.0663504324303559,-12.812308150796488,25.411348018512186,37.7806603309236,0.3632231805216444,0.45940635978113065,0.43490272068637115,0.4231663417607372,11.819117062932536,0.21799993515014648,-0.05649808502120113,-0.42345020771026576,-0.7961064110692879,-0.050794004351243593,-0.6097783093897773,-0.23712210603075423,0.46603074752251317,2.881771909766501,-40.19243730983112,0.18632810167951117,10,0.3120002746582031,0.3430001735687256,0.38650012016296387,0.4500002861022949,0.45800018310546875,0,0.03974569694668384,-3.3043464739968664,5.820000171661378,-1.077521328345644,5.7880001068115225,-1.2086966617324306,5.85099983215332,0.03974569694668384
6119,2023-10-03,5.517000198364258,5.64300012588501,5.480999946594238,5.638000011444093,53206662.0,-0.025437128121120867,1.4732843877740447,0.5902418373779168,23.86268241060955,34.343114891864616,0.4427962248032573,0.5848775490090148,0.5689806989213295,0.564924358398561,13.98553422057497,0.17999982833862305,-0.09977823261196939,-0.5366497993469235,-0.9862846102515572,-0.08701498844228972,-0.7614672047992403,-0.3118323938946066,0.5433860541517097,7.346986439341966,-34.1390982659509,0.22481740545231707,10,0.34149980545043945,0.40199971199035645,0.5304996967315674,0.5939998626708984,0.5709996223449707,1,0.08537243080978141,1.0663504324303559,5.660999774932861,-3.3043464739968664,5.820000171661378,-1.077521328345644,5.7880001068115225,0.08537243080978141
6120,2023-10-04,5.557000160217285,5.644000053405763,5.484000205993652,5.517000198364258,34706817.0,0.00725031002625065,-2.01886656650084,-0.3305787078087107,12.091197324041971,30.603694386538734,0.3243456804337912,0.528997277371313,0.5192549087523357,0.5228607456995551,16.01475702588906,0.15999984741211026,-0.13499942763599027,-0.46934983730316127,-0.9697989560272084,0.031099281420885916,-0.7195743966651849,-0.21912527794113767,0.41068428335120544,18.40198401152718,-15.354832063045013,0.25022455936202354,10,0.2329998016357422,0.3619997501373291,0.498249888420105,0.5539999008178711,0.5989999771118173,2,0.08565769631626363,1.4732843877740447,5.517000198364258,1.0663504324303559,5.660999774932861,-3.3043464739968664,5.820000171661378,0.08565769631626363
6121,2023-10-05,5.553999900817871,5.5970001220703125,5.500999927520752,5.589000225067139,19455307.0,-0.0005399063006858995,2.7647047823851154,-0.8750089407052428,12.512837918467525,27.121406670480557,0.2724387526648364,0.5063725246835293,0.5115524864876804,0.5244295746226433,17.88255077731996,0.09600019454956055,-0.17444575628576953,-0.43960008621215785,-0.9742788502418245,0.09507867781750878,-0.7069394682269916,-0.1722607041973241,0.3358150232347388,17.93610383098172,-9.779846803389404,0.2673393820148333,10,0.21450018882751465,0.36500000953674316,0.5027501583099365,0.5570001602172852,0.5750002861022949,3,0.10082822340293451,-2.01886656650084,5.557000160217285,1.4732843877740447,5.517000198364258,1.0663504324303559,5.660999774932861,0.10082822340293451
6122,2023-10-06,5.60099983215332,5.63100004196167,5.4679999351501465,5.5900001525878915,32683467.0,0.008462357251487918,3.5915458904753588,-0.3142736474979651,17.368967866191866,24.471044408186934,0.17414752190344895,0.4352188166036912,0.45124169728306107,0.4774864556591085,19.50546457650095,0.16300010681152344,-0.22297134628801274,-0.3631001472473141,-0.9166912317236564,0.1904909372290282,-0.6398956894854848,-0.08630460500914339,0.2234046955059501,33.16705471616894,9.54517805808797,0.2767955422381711,10,0.13200020790100098,0.31150007247924805,0.48425018787384033,0.5100002288818359,0.5830001831054688,4,0.09980361221397849,2.7647047823851154,5.553999900817871,-2.01886656650084,5.557000160217285,1.4732843877740447,5.517000198364258,0.09980361221397849
6123,2023-10-09,5.6040000915527335,5.61899995803833,5.51800012588501,5.60099983215332,22783481.0,0.0005356649686347748,5.121203363870185,0.2727588000693014,17.823864868884854,21.85590882728326,0.1262646574159847,0.40526912025271233,0.43585156014034787,0.47283658286936614,21.128648615898665,0.10099983215332031,-0.2535234824765915,-0.32979989051818936,-0.8929756535710931,0.23337587253471437,-0.6113877720446412,-0.0482120089917375,0.1562516094548947,77.2727642177293,55.84612583053517,0.2815878815264517,10,0.11549997329712003,0.3084998130798349,0.49324989318847745,0.5069999694824228,0.671000003814699,0,0.09671659672374444,3.5915458904753588,5.60099983215332,2.7647047823851154,5.553999900817871,-2.01886656650084,5.557000160217285,0.09671659672374444
6124,2023-10-10,5.710999965667725,5.738999843597412,5.6599998474121085,5.6599998474121085,27950842.0,0.019093481864191686,-2.0980318825673616,16.998569612211305,22.407047109817228,21.029764220506763,-0.019991402481196907,0.27387679047211133,0.31754642585431014,0.3643135293994657,22.55928598619445,0.13499975204467862,-0.2795145491994697,-0.19840002059936523,-0.7554495091022799,0.35864946790354946,-0.47692476485082214,0.08012472365209167,-0.24300003051757812,89.66793823285145,70.89199845113205,0.2785247442514573,10,-0.029999971389770508,0.20149993896484375,0.3967500925064087,0.40000009536743164,0.5380001068115225,1,0.07144107771376995,5.121203363870185,5.6040000915527335,3.5915458904753588,5.60099983215332,2.7647047823851154,5.553999900817871,0.07144107771376995
6125,2023-10-11,5.7810001373291025,5.811999797821045,5.686999797821045,5.710000038146973,25478741.0,0.012257077934195726,-1.1367415473900426,1.3921555794492944,33.075240027302186,21.548899703278998,-0.11283058718384087,0.18625421883562776,0.23882005674827766,0.29330949789405825,23.58923778379365,0.125,-0.2979033426347417,-0.11114985942840505,-0.6612817812035461,0.438982062346736,-0.386215820315976,0.1639161014591659,-0.3075802040100104,90.98846718970944,67.71051214561888,0.2750659608875705,10,-0.10300016403198331,0.1314997673034659,0.33249986171722323,0.3299999237060538,0.5209999084472647,2,0.05310494310452718,-2.0980318825673616,5.710999965667725,5.121203363870185,5.6040000915527335,3.5915458904753588,5.60099983215332,0.05310494310452718
6126,2023-10-12,5.754000186920166,5.86899995803833,5.745999813079834,5.820000171661378,24970476.0,-0.004670463547404524,-1.9999767398585784,-0.9295759513223827,33.63330971497605,22.0207216954226,-0.10187383892378321,0.17762620225246017,0.2609200284121247,0.3201922252531375,24.790152649567403,0.1230001449584961,-0.3174086271905532,-0.10974981784820592,-0.6239170044110862,0.4044173687146744,-0.3668334111296456,0.14733377543323378,-0.2670370590209963,71.32175447525321,44.94487185847949,0.25708359328144015,10,-0.08550024032592773,0.15849971771240234,0.35949981212615967,0.35699987411499023,0.6510000228881836,3,0.06986443123911457,-1.1367415473900426,5.7810001373291025,-2.0980318825673616,5.710999965667725,5.121203363870185,5.6040000915527335,0.06986443123911457
6127,2023-10-13,5.7230000495910645,5.814000129699707,5.695000171661378,5.7119998931884775,21514026.0,-0.005387580174149198,-4.288934100518337,-0.1666690749356835,35.1764857678198,23.105737000901225,-0.09619622053540144,0.17324637220233896,0.2888155957558114,0.35225089342507765,25.947546555745056,0.11899995803832919,-0.3195800225673535,-0.1126499652862547,-0.5899922646398705,0.3646923340673611,-0.3513211149630626,0.1260211843905532,-0.21311471188354503,58.40456459720147,29.50071961319903,0.2386711496768081,10,-0.05450010299682617,0.1894998550415039,0.3857499361038208,0.3880000114440918,0.7669997215270996,4,0.07094183711532764,-1.9999767398585784,5.754000186920166,-1.1367415473900426,5.7810001373291025,-2.0980318825673616,5.710999965667725,0.07094183711532764
6128,2023-10-16,5.74399995803833,5.769000053405763,5.675000190734862,5.701000213623048,16392335.0,0.0036693881295293274,1.0215038326454222,3.9090120941525606,37.91469703056001,24.667071958673496,-0.11642805880052176,0.11963068010233702,0.2669221241333375,0.3312608085607396,27.810004869277105,0.09399986267090021,-0.3145502062927097,-0.06705005168914813,-0.5067463115550987,0.3726462081768025,-0.28689818162212344,0.15279807824382718,-0.21256774311096205,40.191419217212015,9.303222541862333,0.21984812993297526,10,-0.0755000114440918,0.16849994659423828,0.3647500276565552,0.36700010299682617,0.6719999313354483,0,0.07660168183056992,-4.288934100518337,5.7230000495910645,-1.9999767398585784,5.754000186920166,-1.1367415473900426,5.7810001373291025,0.07660168183056992
6129,2023-10-17,5.742000102996826,5.800000190734862,5.702000141143799,5.739999771118164,17700060.0,-0.00034816418107830316,-1.5128349340065919,0.04651962252015577,42.7236502931371,28.07067784412851,-0.08845783617575353,0.08810738837572174,0.26834136097429795,0.3332110598823128,29.703944275408656,0.09800004959106356,-0.3134613145860552,-0.04489991664886439,-0.4396229343058353,0.34982310100810654,-0.2422614254773494,0.15246159217962063,-0.1903138234828008,34.53607867330992,-0.032008198603939775,0.19736150882848538,10,-0.07350015640258789,0.1704998016357422,0.3667498826980591,0.3689999580383301,0.6489996910095215,1,0.09282479672761168,1.0215038326454222,5.74399995803833,-4.288934100518337,5.7230000495910645,-1.9999767398585784,5.754000186920166,0.09282479672761168
6130,2023-10-18,5.701000213623048,5.7729997634887695,5.701000213623048,5.71999979019165,26044709.0,-0.007140349815107139,-6.579068891956946,-9.49821215732971,44.016515482445065,31.571086462348237,-0.02780770780840225,0.088433814902392,0.30856238976651085,0.3730442315403151,31.80845193680042,0.07199954986572177,-0.2923250858186197,-0.05719981193542356,-0.3792795790141623,0.2648799551433152,-0.21823969547479294,0.10384007160394582,-0.13027511339756437,13.402089729063624,-23.48203357254075,0.16103988353936943,10,-0.03250026702880948,0.2114996910095206,0.4077497720718375,0.4099998474121085,0.680999755859375,2,0.09612345874794137,-1.5128349340065919,5.742000102996826,1.0215038326454222,5.74399995803833,-4.288934100518337,5.7230000495910645,0.09612345874794137
6131,2023-10-19,5.682000160217285,5.7210001945495605,5.631999969482423,5.686999797821045,16897074.0,-0.0033327578834956295,1.438347932302563,0.2631446856569329,40.33613669861828,34.12299411039562,0.012581717787343294,0.07961868905780634,0.323838752953467,0.3932141835085421,33.14733863371097,0.08900022506713778,-0.2547850815320132,-0.05594987869262713,-0.33962458678597507,0.2277248294007208,-0.19778723273930154,0.08588747535404728,-0.09337856852303084,27.472608087360328,-11.037465801073559,0.141837354046674,10,0.011499881744384766,0.2304997444152832,0.4127497673034668,0.4289999008178711,0.7319998741149902,3,0.10911648505398364,-6.579068891956946,5.701000213623048,-1.5128349340065919,5.742000102996826,1.0215038326454222,5.74399995803833,0.10911648505398364
6132,2023-10-20,5.646999835968018,5.686999797821045,5.61299991607666,5.63100004196167,23705186.0,-0.006159859778660959,-1.8461467923559403,-3.2001907486886028,48.813564801344846,37.56629410289118,0.061232606599569195,0.08777319086338053,0.35176272349889715,0.42759603722026895,34.11804998941342,0.07399988174438477,-0.20890176054592935,-0.0710501909255985,-0.317417853469089,0.17531747161789202,-0.19423402219734331,0.052133640346146315,-0.04155554229311864,18.181748638338757,-23.809154884038254,0.12318383127174524,10,0.09400010108947754,0.2655000686645508,0.48575007915496826,0.46400022506713867,0.7850003242492676,4,0.13423063500238164,1.438347932302563,5.682000160217285,-6.579068891956946,5.701000213623048,-1.5128349340065919,5.742000102996826,0.13423063500238164
6133,2023-10-23,5.690999984741211,5.706999778747559,5.5960001945495605,5.677000045776367,16286859.0,0.00779177440256662,3.8261185056184432,0.8750074506765214,67.75505397983267,42.60496153289289,0.03449916186715729,0.022562348033781987,0.3039530253288172,0.3818218915682845,34.45154685821983,0.11099958419799805,-0.16113997223486187,-0.012850046157836914,-0.22756480766072507,0.20186471534505124,-0.12020742690928099,0.09450733459360716,0.17799997329711914,46.56852547455837,0.18732768626166774,0.10735738075144398,10,0.041500091552734375,0.19050002098083496,0.4552499055862427,0.40849995613098145,0.750999927520752,0,0.14039708109633509,-1.8461467923559403,5.646999835968018,1.438347932302563,5.682000160217285,-6.579068891956946,5.701000213623048,0.14039708109633509
6134,2023-10-24,5.7729997634887695,5.796000003814697,5.689000129699707,5.703999996185303,17703868.0,0.014408676676755938,-1.1616245297832066,4.928576294277929,70.30069392284202,46.74112307684176,-0.042221064673912956,-0.07717713817855731,0.21747058145904674,0.29928931756482147,34.28336067538885,0.10699987411499023,-0.11815219141487976,0.07789974212646467,-0.10713384455692498,0.2629333288098543,-0.014617051215229715,0.17041653546815905,0.0905401992797854,88.49986886965644,36.985809826962324,0.09251679334169474,10,-0.04049968719482422,0.10850024223327637,0.3732501268386841,0.32650017738342285,0.6600003242492676,1,0.11138059106664988,3.8261185056184432,5.690999984741211,-1.8461467923559403,5.646999835968018,1.438347932302563,5.682000160217285,0.11138059106664988
6135,2023-10-25,5.751999855041504,5.7750000953674325,5.690000057220459,5.7729997634887695,14664327.0,-0.003637607709613855,5.799847415601342,-0.3043475256214453,67.99998959628373,50.559643063653716,-0.02879562298391125,-0.06743159674756427,0.2369074057890188,0.3187826498144375,33.88818645745442,0.08500003814697354,-0.07414705200050165,0.06184983253479004,-0.11048434359678527,0.23418400866636535,-0.024317255530997173,0.14801692060057725,0.10618931236267137,77.99990463247741,21.31981223419762,0.08616708806578745,10,-0.04699969291687012,0.129500150680542,0.3942500352859497,0.3475000858306885,0.7340002059936523,2,0.11109178634710393,-1.1616245297832066,5.7729997634887695,3.8261185056184432,5.690999984741211,-1.8461467923559403,5.646999835968018,0.11109178634710393
6136,2023-10-26,5.77899980545044,5.813000202178955,5.703999996185303,5.749000072479247,17236450.0,0.00469401096824984,1.2244820505833924,-1.4285649409628458,66.79244366351145,54.07252727428613,-0.05797291957731776,-0.10028190501457335,0.21085031006348665,0.29102458490011873,32.86571612627115,0.10900020599365234,-0.038886708563770966,0.08929979801178067,-0.0820024396043948,0.26060203562795614,0.0036486792036933835,0.17495091681986796,0.07394558249664307,84.33161496169961,23.65788839043796,0.08565111880808766,10,-0.07449960708618253,0.07300019264221103,0.36725008487701327,0.32050013542175204,0.7280001640319824,3,0.1043433438885506,5.799847415601342,5.751999855041504,-1.1616245297832066,5.7729997634887695,3.8261185056184432,5.690999984741211,0.1043433438885506
6137,2023-10-27,5.755000114440918,5.815000057220459,5.749000072479247,5.789999961853027,11900988.0,-0.004152914313457323,-1.808514092080365,-1.1666719649044037,63.70237034088252,56.93782430876641,-0.03235962086794064,-0.08580057716606593,0.23424390125696082,0.3131289478510837,31.780947622164767,0.06599998474121183,-0.024439242781137516,0.06855010986328125,-0.09461650805554367,0.23171672778210617,-0.013033199096130765,0.15013341882269327,0.09280636963821465,72.60274867399995,13.449178069311046,0.08158330895941239,10,-0.0494999885559082,0.028499841690063477,0.39124977588653564,0.3444998264312744,0.7799997329711905,4,0.11450910630527034,1.2244820505833924,5.77899980545044,5.799847415601342,5.751999855041504,-1.1616245297832066,5.7729997634887695,0.11450910630527034
6138,2023-10-30,5.886000156402588,5.8959999084472665,5.7940001487731925,5.814000129699707,23460038.0,0.022762821782219333,1.2173973887849359,-2.057152588555858,65.21741293779876,59.43713126928437,-0.15768044133146653,-0.20983839500262214,0.10414749494696807,0.18099206093078557,29.859983687212665,0.14099979400634854,-0.005116765336300233,0.18830013275146484,0.002996864943834332,0.37360340055909536,0.09564849884765003,0.28095176665527966,-0.28999996185302734,95.16919674736776,38.22827313184192,0.09265163390381509,10,-0.1400001049041748,-0.12400007247924805,0.25449979305267334,0.2134997844696045,0.6640000343322745,0,0.09276248544111532,-1.808514092080365,5.755000114440918,1.2244820505833924,5.77899980545044,5.799847415601342,5.751999855041504,0.09276248544111532
6139,2023-10-31,5.98799991607666,6.017000198364258,5.9079999923706055,5.939000129699707,24546537.0,0.0173292145708015,1.0373803454607033,0.6805523361700718,67.05106954602215,61.99652616523738,-0.24710072675555583,-0.28959025057530674,0.002159781337130795,0.07783028509313716,27.51640860430863,0.13100004196166992,0.017859510663909006,0.2667499065399168,0.05969957245347857,0.47380024062635506,0.16322473949669813,0.3702750735831355,-0.38599972724914533,91.13141597243387,36.906994807327706,0.10352516704321901,10,-0.18149971961975098,-0.245499849319458,0.1465001106262207,0.11150002479553223,0.559999942779541,1,0.07581830369876896,1.2173973887849359,5.886000156402588,-1.808514092080365,5.755000114440918,1.2244820505833924,5.77899980545044,0.07581830369876896
6140,2023-11-01,6.0329999923706055,6.067999839782715,5.938000202178955,5.97599983215332,25507365.0,0.007515042906585334,1.0472407241925674,1.1632736473335927,72.32000146484481,65.55028891704032,-0.2682649839960227,-0.31315689409539704,-0.04469071343193143,0.03257272019761093,25.18437196116523,0.12999963760375977,0.03895675902450346,0.28794999122619647,0.05286300136918243,0.5230369810832105,0.1704064962976899,0.40549348615470304,-0.41439980316162117,90.38465317286796,36.73984899072123,0.11754349492850698,11,-0.20099997520446777,-0.2650001049041748,0.08550000190734863,0.06649994850158691,0.5089998245239258,2,0.06630202152714659,1.0373803454607033,5.98799991607666,1.2173973887849359,5.886000156402588,-1.808514092080365,5.755000114440918,0.06630202152714659
6141,2023-11-02,6.113999843597412,6.1459999084472665,6.081999778747559,6.0879998207092285,28711530.0,0.013426131498299299,-2.368418410881942,0.4561394702939651,78.9629804404708,68.90022398805432,-0.3146278388214503,-0.3689690895056845,-0.12699251620810692,-0.048822969265735594,22.90513577582722,0.11299991607666104,0.05792975305554293,0.34094984531402606,0.07087896205876643,0.6110207285692857,0.20591440368639624,0.47598528694165587,-0.4684356753540042,91.93952693410378,37.290013730157256,0.13503544162762993,11,-0.24299979209899902,-0.30699992179870605,-0.013499975204467773,-0.014499902725219727,0.45200014114379883,3,0.06084400179161009,1.0472407241925674,6.0329999923706055,1.0373803454607033,5.98799991607666,1.2173973887849359,5.886000156402588,0.06084400179161009
6142,2023-11-03,6.1599998474121085,6.2150001525878915,6.10699987411499,6.111999988555907,26295196.0,0.007523716877890996,-2.724141899946706,1.8461467923559403,79.7143061501833,70.22902978475994,-0.3131357219260238,-0.39098917159989455,-0.17491512862102265,-0.09479567463873462,21.06036558881356,0.10800027847290128,0.08182274407206425,0.3589998483657828,0.050877618812501524,0.6671220779190641,0.20493873358914172,0.5130609631424239,-0.4744008199523915,86.93579461343874,29.19926475088061,0.15406111477664067,11,-0.20799970626830966,-0.31849980354308993,-0.11699974536895663,-0.1014997959136954,0.3570003509521493,4,0.056331190043144685,-2.368418410881942,6.113999843597412,1.0472407241925674,6.0329999923706055,1.0373803454607033,5.98799991607666,0.056331190043144685
6143,2023-11-06,6.1459999084472665,6.184999942779541,6.118000030517577,6.1599998474121085,19195871.0,-0.002272717420719328,1.0937430150948735,-0.2916662527442683,78.3707961110952,71.12570780567697,-0.25457824160542497,-0.3523681029358281,-0.16371711218434992,-0.08105714217124937,19.115901728597375,0.06699991226196378,0.11267108325658448,0.3178999185562139,-0.0118494275575598,0.6476492646699876,0.15302524549932706,0.48277459161310077,-0.4074607684747322,77.52436217238827,16.156945798443672,0.16487467305688694,11,-0.1934998035430917,-0.30449986457824796,-0.10299980640411466,-0.08749985694885343,0.4040002822875959,0,0.0632931898404665,-2.724141899946706,6.1599998474121085,-2.368418410881942,6.113999843597412,1.0472407241925674,6.0329999923706055,0.0632931898404665
6144,2023-11-07,6.11899995803833,6.192999839782715,6.105999946594237,6.119999885559082,15380509.0,-0.004393093200640408,-5.444448369036959,0.07142370572207991,79.94269752037651,72.45267535279838,-0.19370710568909555,-0.30908134636758167,-0.14237290476167708,-0.05427068238839805,18.40764150360392,0.08699989318847745,0.140923193397807,0.2704999685287479,-0.07865741556011763,0.6196573526176135,0.09592127648431514,0.4450786605731807,-0.33281471680426034,65.34288384967728,-2.0054126771189686,0.174578692044433,11,-0.1594998836517334,-0.2774999141693115,-0.1304999589920044,-0.11500000953674316,0.49300003051757724,1,0.07043638431968624,1.0937430150948735,6.1459999084472665,-2.724141899946706,6.1599998474121085,-2.368418410881942,6.113999843597412,0.07043638431968624
6145,2023-11-08,6.0879998207092285,6.197000026702881,6.074999809265138,6.197000026702881,24127556.0,-0.005066209763309071,1.2385318692856042,109.00810681926562,78.59154305271338,73.76368639604304,-0.1229641112909361,-0.2676234948934546,-0.11679611491544062,-0.023714365344944532,18.27235055853808,0.12200021743774325,0.156374523707143,0.22414984703064,-0.13921691662731028,0.5875166106885903,0.04246646520166486,0.40583322885961515,-0.25893308833977624,9.285699688693585,-60.499734561466724,0.18168338182897525,11,-0.10599970817565918,-0.24649977684020996,-0.19924986362457275,-0.16899991035461426,0.634000301361084,2,0.07555848418099731,-5.444448369036959,6.11899995803833,1.0937430150948735,6.1459999084472665,-2.724141899946706,6.1599998474121085,0.07555848418099731
6146,2023-11-09,6.1560001373291025,6.184000015258789,6.10099983215332,6.118000030517577,19297429.0,0.011169566133783615,-1.3055445177355691,-0.34862417428585557,84.25306911960921,76.04709737145713,-0.1473594832848848,-0.32038932718761703,-0.19034737817651237,-0.09085746705619524,18.663717690704885,0.09600019454956055,0.1670177859334565,0.27205016613006716,-0.10973862030810011,0.6538389525682344,0.08115577291098308,0.46294455934915124,-0.2883400629378059,57.857235304936616,-17.693331441634477,0.19089439321908383,11,-0.15149998664856046,-0.3145000934600839,-0.30150020122528165,-0.2370002269744882,0.5139999389648429,3,0.06270300047993538,1.2385318692856042,6.0879998207092285,-5.444448369036959,6.11899995803833,1.0937430150948735,6.1459999084472665,0.06270300047993538
6147,2023-11-10,6.129000186920166,6.1500000953674325,6.061999797821045,6.130000114440918,20747203.0,-0.004385956758709675,3.2927090238766703,-0.026313808161420243,80.1653299670088,77.70797704136935,-0.06898278391769885,-0.27554041573928956,-0.16758572014445683,-0.06314860251803545,18.585854279475242,0.09400033950805753,0.1819820269689929,0.22475020885467512,-0.164114709721364,0.6136151274307142,0.030317749566656005,0.4191826681426942,-0.2266061047092096,49.62983370773817,-28.3645675456371,0.19443245928801942,11,-0.06750011444091797,-0.28750014305114746,-0.285250186920166,-0.21000027656555176,0.5339999198913565,4,0.07130034010337316,-1.3055445177355691,6.1560001373291025,1.2385318692856042,6.0879998207092285,-5.444448369036959,6.11899995803833,0.07130034010337316
6148,2023-11-13,6.184000015258789,6.195000171661378,6.114999771118164,6.144999980926514,17852274.0,0.008973703158958513,1.6229490256161245,-39.00286123032904,79.39918466916062,79.07998983282918,-0.08634616562783126,-0.3118764598830346,-0.22604645799303213,-0.11732007148863222,18.496193896515535,0.08000040054321378,0.20009961210720206,0.2577500343322754,-0.1425592290456139,0.6580592977101647,0.057595402643330296,0.4579046660212205,-0.25034532601013915,90.37037821952839,13.138714833503428,0.20015463168894476,11,-0.10749983787536621,-0.31749987602233887,-0.36125004291534424,-0.2715001106262207,0.5159997940063485,0,0.053848671132568526,3.2927090238766703,6.129000186920166,-1.3055445177355691,6.1560001373291025,1.2385318692856042,6.0879998207092285,0.053848671132568526
6149,2023-11-14,6.2750000953674325,6.297999858856201,6.184999942779541,6.199999809265138,31791211.0,0.014715407484492848,-1.1523789628566263,1.9230825661152477,84.00523591050829,80.37834921568067,-0.14790808384914822,-0.3804015126746112,-0.31900555971798195,-0.2073214621790731,18.95034166552828,0.11399984359741211,0.22708669188469166,0.32210011482238876,-0.0970845148567312,0.7412847445015087,0.11250779998282834,0.5316924296619492,-0.3132108597848582,90.25434002521617,12.577886355215568,0.20959231483956015,11,-0.09500026702880948,-0.32800006866455167,-0.4590001106262216,-0.36250019073486417,0.3930001258850089,1,0.04382471572716806,1.6229490256161245,6.184000015258789,3.2927090238766703,6.129000186920166,-1.3055445177355691,6.1560001373291025,0.04382471572716806
6150,2023-11-15,6.249000072479247,6.314000129699707,6.23199987411499,6.26200008392334,20057917.0,-0.004143429879368443,-2.489342274797853,-0.17333282470898334,80.59898970080913,80.56012802238493,-0.09839340369800986,-0.32806159711794525,-0.29433994274110375,-0.18137392988055812,19.456909419113256,0.0820002555847168,0.2452649642179221,0.2687000989913928,-0.15279009193125948,0.6901902899140451,0.05795500353006666,0.47944519445271894,-0.2468655621038378,74.2063604694944,-2.51968934393264,0.21074509546132636,11,-0.06100010871887118,-0.29399991035461337,-0.45225012302398593,-0.3365001678466788,0.4249997138977051,2,0.058089280183452274,-1.1523789628566263,6.2750000953674325,1.6229490256161245,6.184000015258789,3.2927090238766703,6.129000186920166,0.058089280183452274
6151,2023-11-16,6.302000045776367,6.328000068664551,6.242000102996826,6.242000102996826,25153492.0,0.008481352645606899,-1.8666682561253765,-4.615376150826813,84.31618434514144,81.07144782182472,-0.13624912143543977,-0.35018534187549477,-0.35150318810327175,-0.234294367922538,19.547764322488714,0.08599996566772461,0.2573119949857574,0.2907000780105591,-0.1296117297972268,0.711011885818345,0.08054417410666659,0.5008559819144516,-0.2562043486955563,90.22556525760832,12.441840035975517,0.2101559039038929,11,-0.10700011253356934,-0.3399999141693115,-0.5067501068115234,-0.38950014114379883,0.41699981689453036,3,0.06664552098431531,-2.489342274797853,6.249000072479247,-1.1523789628566263,6.2750000953674325,1.6229490256161245,6.184000015258789,0.06664552098431531
6152,2023-11-17,6.40500020980835,6.449999809265138,6.328000068664551,6.335999965667725,34092203.0,0.01634404368197573,-1.8705808434965259,1.150005165740807,83.74512466593482,81.66859543902915,-0.2244438833936151,-0.4147508386445615,-0.4569753043083704,-0.33643961479316964,19.762815701447995,0.14799976348877042,0.26584507826016335,0.3558002233505251,-0.0628949028104282,0.7744953495114784,0.14645266027004844,0.5651477864310017,-0.31405181327414056,86.56728527384661,10.529021049914007,0.20934756308047658,11,-0.1490004062652588,-0.382000207901001,-0.6145002841949463,-0.49250030517578125,0.31599998474121094,4,0.04137390441920452,-1.8666682561253765,6.302000045776367,-2.489342274797853,6.249000072479247,-1.1523789628566263,6.2750000953674325,0.04137390441920452
6153,2023-11-20,6.489999771118164,6.498000144958496,6.40500020980835,6.4099998474121085,22303753.0,0.013270813196797349,-1.0666836210276462,1.1594150818222155,83.37765637027918,82.05025753346276,-0.28554341509823633,-0.4604285925964957,-0.5441226039840092,-0.42057629515452266,20.295108557178025,0.09299993515014648,0.2649048340891156,0.40084979534149134,-0.02632669158836798,0.8280262822713507,0.18726155187656168,0.614438038806421,-0.3344221202923876,97.44397167010203,22.351775593863124,0.21358824346492988,11,-0.20999979972839355,-0.44299960136413574,-0.6994998455047607,-0.5774998664855957,0.21900033950805753,0,0.026656447117801907,-1.8705808434965259,6.40500020980835,-1.8666682561253765,6.302000045776367,-2.489342274797853,6.249000072479247,0.026656447117801907
6154,2023-11-21,6.415999889373778,6.519000053405763,6.415999889373778,6.5,28388804.0,-0.011402139345782492,-1.4523816281696762,-1.0500023841880641,74.51985041593508,81.5978472404874,-0.18437234251205936,-0.3539331650863877,-0.4728200052349605,-0.3472847055468362,21.815713102500656,0.1030001640319842,0.25803476991737817,0.29469990730285556,-0.12906424467361344,0.7184640592793246,0.08281783131462106,0.50658198329109,-0.19193773972145767,64.11146352364113,-8.672644621301174,0.21188207598823433,11,-0.1254999637603751,-0.3584997653961173,-0.6254999637603751,-0.50349998474121,0.3140001296997079,1,0.04426432742957531,-1.0666836210276462,6.489999771118164,-1.8705808434965259,6.40500020980835,-1.8666682561253765,6.302000045776367,0.04426432742957531
6155,2023-11-22,6.390999794006348,6.442999839782715,6.321000099182129,6.4099998474121085,29562808.0,-0.003896523659365436,1.870580843496505,0.22619081408482988,69.10344736868058,79.91455593482866,-0.12501878450825998,-0.2936624634432423,-0.4485099415230982,-0.3247262223445109,23.00605293849186,0.12199974060058594,0.2529756305954809,0.23774981498718262,-0.1645921780618833,0.6400918080362485,0.03657881846264921,0.438920811511716,-0.10795006360333836,53.79051179956982,-15.88605176168192,0.20117099652453316,11,-0.10049986839294434,-0.3334996700286865,-0.6004998683929443,-0.4784998893737793,0.31800031661987394,2,0.043342268216918445,-1.4523816281696762,6.415999889373778,-1.0666836210276462,6.489999771118164,-1.8705808434965259,6.40500020980835,0.043342268216918445
6156,2023-11-23,6.381999969482423,6.4190001487731925,6.355000019073486,6.382999897003174,14437016.0,-0.0014082029125341844,-1.3272847073510856,0.05262761632279866,66.13373624241085,78.35548996542889,-0.09006035871012852,-0.24998812363873402,-0.44663759009279946,-0.3161853660854117,24.64152139252458,0.06400012969970614,0.24974105252429357,0.19859998226165843,-0.1750050816171278,0.5722050461404447,0.011797450322265313,0.38540251420105154,-0.06099987030029386,30.80802242580154,-35.16992991754542,0.18680253193939322,11,-0.06500005722045987,-0.32449984550476163,-0.5915000438690194,-0.4695000648498544,0.24399995803833008,3,0.04575365375913831,1.870580843496505,6.390999794006348,-1.4523816281696762,6.415999889373778,-1.0666836210276462,6.489999771118164,0.04575365375913831
6157,2023-11-24,6.414000034332275,6.427999973297119,6.379000186920166,6.4099998474121085,13921359.0,0.005014112347676569,2.062480442265568,-4.000476871725948,68.98018288667532,77.19782310070829,-0.08647556263549472,-0.24252032476482022,-0.48434742868143577,-0.34571663143668196,26.405386009130805,0.048999786376953125,0.2517066219191779,0.197650051116943,-0.13032440836671721,0.5256245106006032,0.03366282137511245,0.36163728085877356,-0.09299993515014648,46.969675076341915,-16.822855283963676,0.16398722974183025,11,-0.06200003623962402,-0.35649991035461426,-0.6110000610351562,-0.501500129699707,0.309999942779541,4,0.04755220247989511,-1.3272847073510856,6.381999969482423,1.870580843496505,6.390999794006348,-1.4523816281696762,6.415999889373778,0.04755220247989511
6158,2023-11-27,6.432000160217285,6.477000236511231,6.380000114440918,6.449999809265138,19081635.0,0.002806380696704247,1.6944289914964217,-4.4997019907013325,72.45338523583587,75.91428413685581,-0.07330628519909421,-0.22927312786851584,-0.5063862371882815,-0.362060286247357,28.630914873027933,0.09700012207031339,0.2439707947717693,0.1883501768112179,-0.11371729888779658,0.4904176525102324,0.03731643896171111,0.3393839146607247,-0.07700014114379883,56.06064984731549,-7.224476287405572,0.1510337378495071,11,-0.05650019645690918,-0.374500036239624,-0.6052502393722534,-0.5195002555847168,0.2589998245239258,0,0.044931596258311,2.062480442265568,6.414000034332275,-1.3272847073510856,6.381999969482423,1.870580843496505,6.390999794006348,0.044931596258311
6159,2023-11-28,6.441999912261963,6.447999954223633,6.396999835968018,6.438000202178955,16044671.0,0.0015546877791650093,5.3750968587947785,-0.22221044823565714,76.18345261322406,75.4236689049019,-0.0638392905767926,-0.2145146894961112,-0.5200371205749672,-0.36999329366454425,29.992906991116875,0.051000118255615234,0.2442118497137864,0.17564992904663068,-0.11348400347085619,0.46478386156411755,0.031082962787887247,0.3202168953053741,-0.06299972534179688,77.56391446282464,7.140545597904975,0.1445669662587434,11,-0.061499834060668945,-0.3379998207092285,-0.6349998712539673,-0.5295000076293945,0.2670001983642587,1,0.04144678702277527,1.6944289914964217,6.432000160217285,2.062480442265568,6.414000034332275,-1.3272847073510856,6.381999969482423,0.04144678702277527
6160,2023-11-29,6.433000087738037,6.47599983215332,6.415999889373778,6.4679999351501465,17810237.0,-0.0013970544313102184,1.3529554761860587,-8.750596089651884,72.44735270000702,74.1049098332203,-0.029049079857784932,-0.18341514940099657,-0.5164801867631077,-0.3596606253595702,31.126685740519488,0.059999942779541904,0.24328050249904898,0.14665009975433385,-0.1295697144011294,0.4228699139097971,0.008540192676601777,0.2847600068320659,-0.05299997329711914,63.93436856319793,-7.744815874064592,0.1381099070777318,11,-0.013000011444091797,-0.32850003242492676,-0.6260000467300415,-0.5205001831054688,0.26599979400634766,2,0.0461681839398016,5.3750968587947785,6.441999912261963,1.6944289914964217,6.432000160217285,2.062480442265568,6.414000034332275,0.0461681839398016
6161,2023-11-30,6.486000061035156,6.493000030517577,6.439000129699707,6.449999809265138,31344682.0,0.00823876458483852,1.1599877930153573,-1.0285831062670046,77.76052361681813,73.43995416109624,-0.059456312296903846,-0.2183097043601716,-0.5683586713832796,-0.4127624198144755,31.846577882129566,0.05999994277954013,0.2307847853530154,0.18105006217956543,-0.09640034250686913,0.458500466866,0.042324859836348594,0.31977526452278227,-0.08900022506713867,93.8596674683684,18.590350200101255,0.13872520234321709,11,-0.06599998474121094,-0.374500036239624,-0.6927499771118164,-0.5735001564025879,0.25099992752075106,3,0.03438175261988441,1.3529554761860587,6.433000087738037,5.3750968587947785,6.441999912261963,1.6944289914964217,6.432000160217285,0.03438175261988441
6162,2023-12-01,6.506999969482423,6.5250000953674325,6.480000019073486,6.489999771118164,19088199.0,0.003237728684805985,-1.4324561177411104,0.47222442978625584,76.51891221487605,72.67787147716255,-0.07204196394380258,-0.2234359983741241,-0.5866159609324084,-0.43533978303436793,32.26341773559177,0.0450000762939462,0.224792954392095,0.1846999645233165,-0.09793505901844224,0.46733498806507523,0.04338245275243757,0.3260174762941954,-0.09100008010864435,87.58611844636576,13.639281801271267,0.1413175117708792,12,-0.08399987220764249,-0.3699998855590829,-0.7287498712539682,-0.5945000648498544,0.16499996185302646,4,0.018287991178182805,1.1599877930153573,6.486000061035156,1.3529554761860587,6.433000087738037,5.3750968587947785,6.441999912261963,0.018287991178182805
6163,2023-12-04,6.5349998474121085,6.546000003814697,6.513000011444093,6.5229997634887695,15904150.0,0.0043030395053025305,-1.062526077367884,0.7058790530684624,73.80954252373039,72.59894837802868,-0.10391507655284027,-0.2327309668538433,-0.6092346520647203,-0.46330133464059653,32.74752371214169,0.0390000343322745,0.2115673008355845,0.1932498455047602,-0.0918302336799659,0.4783299246894863,0.0507098059123976,0.3357898850971228,-0.09719991683959961,92.61735301271078,19.876834392047712,0.14254003959236292,12,-0.1014997959136954,-0.3649997711181632,-0.7904998064041129,-0.6224999427795401,0.25500011444091886,0,0.028921214095292358,-1.4324561177411104,6.506999969482423,1.1599877930153573,6.486000061035156,1.3529554761860587,6.433000087738037,0.028921214095292358
6164,2023-12-05,6.550000190734862,6.567999839782715,6.521999835968018,6.5349998474121085,17628347.0,0.002295385412854234,-1.2438825828062008,1.2500198680760681,78.13088526927972,73.6019970336508,-0.10941465892103608,-0.22533954842123904,-0.617698132604505,-0.4780480007336312,33.44157832159594,0.046000003814697266,0.1928886130762848,0.18670017719268728,-0.09258390527784321,0.46598425966321777,0.04705813595742203,0.3263422184279525,-0.09056024551391584,88.15812176291723,14.958477522316002,0.1396420412352653,12,-0.08850026130676181,-0.31200027465820224,-0.7960001230239859,-0.637500286102294,0.25699996948242276,1,0.02152668548098613,-1.062526077367884,6.5349998474121085,-1.4324561177411104,6.506999969482423,1.1599877930153573,6.486000061035156,0.02152668548098613
6165,2023-12-06,6.547999858856201,6.5879998207092285,6.519999980926514,6.579999923706055,20405492.0,-0.0003053941710552399,1.833334989022779,-2.1332888295505117,75.4132180516464,74.63305056801033,-0.09253262649024219,-0.1972218578795344,-0.6059223237421962,-0.47655350296977694,34.57130483030596,0.06799983978271484,0.16819458854065328,0.16169984340667742,-0.09714045641546853,0.4205401432288234,0.03227969349560489,0.29111999331774996,-0.06684793472290096,73.15433234658772,2.021258737061558,0.1294201499110729,12,-0.0644998550415039,-0.2849998474121094,-0.7734997272491455,-0.6354999542236328,0.20200014114379883,2,0.024587699334212232,-1.2438825828062008,6.550000190734862,-1.062526077367884,6.5349998474121085,-1.4324561177411104,6.506999969482423,0.024587699334212232
6166,2023-12-07,6.541999816894531,6.591000080108643,6.519999980926514,6.579999923706055,21058361.0,-0.0009163167518330129,1.366653421282683,1.1875009313206872,67.70022560457977,74.49083309222193,-0.0686713473990963,-0.1695119302546395,-0.5879839964747822,-0.4710673884191836,35.76853982579576,0.0710000991821289,0.1557086106561716,0.13639981746673602,-0.10725504435892574,0.3800546792923978,0.014572386553904693,0.25822724837956734,-0.03947831344604502,55.855642999518864,-12.774660225729775,0.12182743091283096,12,-0.05649971961975098,-0.2154998779296875,-0.7419998645782471,-0.6294999122619629,0.09400033950805664,3,0.02399878771693098,1.833334989022779,6.547999858856201,-1.2438825828062008,6.550000190734862,-1.062526077367884,6.5349998474121085,0.02399878771693098
6167,2023-12-08,6.565999984741211,6.578000068664551,6.51200008392334,6.5329999923706055,22925599.0,0.003668628633204829,1.3157824290183875,-0.8684184108818953,61.65646684374976,73.29117549310125,-0.07693322612373787,-0.16769220905931093,-0.6005524689528059,-0.49575051804278303,37.43918031848368,0.06599998474121094,0.15250770769776079,0.13854999542236346,-0.07747573081270609,0.354575721657433,0.03053713230482824,0.24656285853989868,0.02500009536743164,68.35430813339369,3.2295810009414367,0.10801286311753486,12,-0.07200002670288086,-0.2395000457763672,-0.7269999980926514,-0.6535000801086426,0.0560002326965332,4,0.026043253763643692,1.366653421282683,6.541999816894531,1.833334989022779,6.547999858856201,-1.2438825828062008,6.550000190734862,0.026043253763643692
6168,2023-12-11,6.517000198364258,6.565000057220459,6.495999813079834,6.559000015258789,19644386.0,-0.007462654049775197,1.5555692916306094,-1.2727220183221108,66.77745337374077,72.24606446649199,-0.01632494568996723,-0.09746270987141692,-0.5353288299671526,-0.4483961756956365,38.75567353748222,0.07000017166137695,0.15288630104529943,0.07290019989013707,-0.11340780053186883,0.259208200312143,-0.020253800320865878,0.16605420010114003,0.07399988174438477,22.105606585353613,-41.36492147123671,0.09315400021100309,12,-0.013500213623046875,-0.19050025939941406,-0.6202501058578491,-0.6045002937316895,0.14499998092651456,0,0.02378390797196772,1.3157824290183875,6.565999984741211,1.366653421282683,6.541999816894531,1.833334989022779,6.547999858856201,0.02378390797196772
6169,2023-12-12,6.550000190734862,6.567999839782715,6.517000198364258,6.535999774932861,22803346.0,0.005063678282361872,1.0399973296966345,-0.3333446866484802,75.72821826486859,72.61060508480995,-0.036200927548907025,-0.11468394526533388,-0.5467447592512711,-0.48061505894233836,39.4521268002928,0.05099964141845703,0.14946183826936466,0.09215018749236936,-0.08179142897917568,0.2660918039639144,0.005179379256596839,0.17912099572814189,0.0371998786926282,56.84234302062848,-7.528257450034452,0.08697080823577233,12,-0.03500008583068759,-0.22350025177001864,-0.6530001163482657,-0.637500286102294,-0.16700029373168856,1,0.036641185363269324,1.5555692916306094,6.517000198364258,1.3157824290183875,6.565999984741211,1.366653421282683,6.541999816894531,0.036641185363269324
6170,2023-12-13,6.611999988555907,6.618000030517577,6.574999809265138,6.5999999046325675,24600944.0,0.009465617712308694,2.5833267106411935,0.8571233949797894,81.76795943986129,73.05587573181474,-0.07838208693235327,-0.1560975264823643,-0.5872845499085289,-0.5414972238485278,40.21379087293022,0.06799983978271484,0.14392694437633136,0.1359999895095818,-0.021125495479640932,0.29312547449880455,0.05743724701497044,0.21456273200419318,-0.11600017547607333,95.0819415836437,25.372621653797125,0.07856274249461122,12,-0.06299996376037509,-0.2720000743865958,-0.7114999294280997,-0.699500083923339,-0.2779998779296857,2,0.02949185904399365,1.0399973296966345,6.550000190734862,1.5555692916306094,6.517000198364258,1.3157824290183875,6.565999984741211,0.02949185904399365
6171,2023-12-14,6.7220001220703125,6.769999980926514,6.6579999923706055,6.699999809265138,36850899.0,0.01663643885432453,-1.1132083959369854,1.833346578717243,85.00000541860351,73.9982194211178,-0.16917573626708826,-0.24561161621535632,-0.6740072841117533,-0.6500959732520686,41.230679068691124,0.15799999237060636,0.1384190406011072,0.2250001192092892,0.05412616797915515,0.39587407043942324,0.13956314359422262,0.3104370948243558,-0.22356030464172338,82.48181406842782,9.487285058511688,0.08543697561506695,12,-0.08900022506713867,-0.3060002326965332,-0.8102500438690186,-0.8095002174377441,-0.40600013732910156,3,0.004165408720799624,2.5833267106411935,6.611999988555907,1.0399973296966345,6.550000190734862,1.5555692916306094,6.517000198364258,0.004165408720799624
6172,2023-12-15,6.670000076293945,6.763000011444093,6.630000114440918,6.76200008392334,52958661.0,-0.007735799588226122,1.8297891767952092,-4.181759070614413,75.10547759167054,74.14221220644447,-0.10238998545648403,-0.18207562542676037,-0.6003693346287164,-0.598435705778817,41.434647293146945,0.13299989700317472,0.1380131022295661,0.15975008010864222,-0.021847436838754675,0.3413475970560391,0.06895132163494377,0.25054883858234067,-0.16069785232543943,63.50370679753576,-11.152303251600664,0.09079875847369823,12,-0.037000179290771484,-0.254000186920166,-0.746999979019165,-0.757500171661377,-0.37400007247924805,4,-0.00509743920576522,-1.1132083959369854,6.7220001220703125,2.5833267106411935,6.611999988555907,1.0399973296966345,6.550000190734862,-0.00509743920576522
6173,2023-12-18,6.6630001068115225,6.688000202178955,6.623000144958496,6.6500000953674325,18430042.0,-0.0010494706750157068,1.0634872578923866,-0.14130446050024503,73.46073283057908,73.62330637992218,-0.08417572228542358,-0.17017534498451692,-0.5714633971214971,-0.5912448548166775,41.36720887145685,0.06500005722045898,0.12923556058638574,0.1441000938415522,-0.04951914462214102,0.3377193323052454,0.04729047460970559,0.2409097130733988,-0.14326997256469642,57.70752329059351,-15.895726594159562,0.09680961923184658,12,-0.03000020980834872,-0.22050023078918368,-0.7115000486373892,-0.7505002021789542,-0.39200019836425604,0,-0.006153367659691988,1.8297891767952092,6.670000076293945,-1.1132083959369854,6.7220001220703125,2.5833267106411935,6.611999988555907,-0.006153367659691988
6174,2023-12-19,6.699999809265138,6.710000038146973,6.664999961853027,6.688000202178955,15602301.0,0.0055530094342624015,1.8124990686793128,0.9230458863663317,76.7534752250165,73.77222384362997,-0.10913732781580254,-0.1947948007927236,-0.5891249916680712,-0.6277886808712898,41.23773313513149,0.04699993133545011,0.12231891717680998,0.16689980030059903,-0.036360907683072874,0.37016050828427094,0.06526944630876308,0.268530154292435,-0.1702588811511241,64.10250767218115,-10.28080194178635,0.10163035399183612,12,-0.06699991226196378,-0.22249984741211026,-0.7284996509552011,-0.7874999046325692,-0.47699975967407315,1,-0.005671586724796174,1.0634872578923866,6.6630001068115225,1.8297891767952092,6.670000076293945,-1.1132083959369854,6.7220001220703125,-0.005671586724796174
6175,2023-12-20,6.668000221252441,6.728000164031982,6.619999885559082,6.71999979019165,16906880.0,-0.0047760580483070525,2.176463988443765,-4.333439300615614,69.03768612123636,73.92083056770292,-0.065179962202917,-0.14859768736638657,-0.5400170838742797,-0.5945247043630024,42.01142357694662,0.10800027847290039,0.11683569734396926,0.12105019092559832,-0.07916810181196876,0.3212684836631654,0.02094104455681478,0.22115933729438186,-0.12864893102592756,32.00020345039148,-38.27044542781236,0.10010914636878368,12,-0.03500032424926758,-0.16700029373168945,-0.6045002937316895,-0.755500316619873,-0.4120001792907715,2,-0.04274149891910717,1.8124990686793128,6.699999809265138,1.0634872578923866,6.6630001068115225,1.8297891767952092,6.670000076293945,-0.04274149891910717
6176,2023-12-21,6.673999786376952,6.690000057220459,6.638000011444093,6.652999877929688,11685887.0,0.000899754787858198,-1.0392318192868324,-0.40384774096520226,68.03456301880556,74.6295079204869,-0.05641932803470073,-0.13871152529751196,-0.5276154549831658,-0.5970725623647262,42.82692521161883,0.0520000457763663,0.10807890136899889,0.11244976520538241,-0.0795397662162074,0.3044392966269722,0.016454999494587952,0.20844453091617687,-0.1254225485224385,37.762135161540094,-29.065808740374145,0.09599476571079488,12,-0.04099988937377841,-0.16799974441528231,-0.6024997234344474,-0.7614998817443839,-0.33299970626830966,3,-0.05094391468887094,2.176463988443765,6.668000221252441,1.8124990686793128,6.699999809265138,1.0634872578923866,6.6630001068115225,-0.05094391468887094
6177,2023-12-22,6.7189998626708975,6.73199987411499,6.665999889373778,6.670000076293945,14291296.0,0.006742594805861479,-1.3157824290183464,2.3333333333334885,69.16668653490046,74.89497827172688,-0.08653398110394495,-0.16832005449501164,-0.5523126597034107,-0.6372065127235684,43.730562817973365,0.06599998474121183,0.10429978963199105,0.14219985008239622,-0.048892916059626756,0.3332926162244192,0.046653467011385175,0.23774623315340726,-0.16156571509350393,88.3928457389053,23.801507223145677,0.09554638307101143,12,-0.07549977302551181,-0.17349982261657626,-0.6404998302459708,-0.8064999580383292,-0.5149998664855948,4,-0.05997914662398707,-1.0392318192868324,6.673999786376952,2.176463988443765,6.668000221252441,1.8124990686793128,6.699999809265138,-0.05997914662398707
6178,2023-12-27,6.7210001945495605,6.756999969482423,6.701000213623048,6.739999771118164,11809493.0,0.0002977127429004689,1.1131993990048685,-0.3877481510315368,68.30836998107965,74.07055068463922,-0.06319990558522193,-0.15553338371962866,-0.5342452681384415,-0.6332737513655218,44.43551753945272,0.055999755859375,0.1085049571760699,0.12975018024444562,-0.05893153966323439,0.31843190015212564,0.03540932029060606,0.22409104019828519,-0.15506341363820209,73.72280811666792,11.612153925483298,0.09434085995383992,12,-0.04850029945373535,-0.17550015449523926,-0.5815002918243408,-0.762000322341919,-0.5390000343322754,2,-0.06323466425124047,-1.3157824290183464,6.7189998626708975,-1.0392318192868324,6.673999786376952,2.176463988443765,6.668000221252441,-0.06323466425124047
6179,2023-12-28,6.709000110626222,6.745999813079834,6.708000183105469,6.741000175476074,11876258.0,-0.0017854610290103379,-1.2352776180525364,1.6842514744634995,66.87636203690745,72.41592875097768,-0.02936148902537461,-0.12912500532914262,-0.501838678640758,-0.6151744866541904,45.17856889005177,0.037999629974365234,0.11534416150028726,0.10440008640289378,-0.07747829760667724,0.2862784704124648,0.013460894398108714,0.19533927840767884,-0.13490080171425678,64.96362813685589,4.074364943001399,0.09093919200478547,12,-0.01400017738342374,-0.1635000705719003,-0.5455000400543222,-0.7260000705719003,-0.5820002555847177,3,-0.06528546653102851,1.1131993990048685,6.7210001945495605,-1.3157824290183464,6.7189998626708975,-1.0392318192868324,6.673999786376952,-0.06528546653102851
6180,2023-12-29,6.730000019073486,6.75,6.723999977111816,6.73799991607666,10463363.0,0.00313011001654373,-1.6000047683761296,0.24999627471725797,69.10574463775329,70.64989977532765,-0.03560732835711189,-0.13358241151218309,-0.5004455716051375,-0.6297474716319371,45.79519214173021,0.04099988937377841,0.1260646772169265,0.11054999828338641,-0.0605129133529827,0.2816129099197555,0.025018542465201854,0.19608145410157096,-0.14806468328093914,77.31095804232157,15.132914681425355,0.08553145581818439,12,-0.038500070571899414,-0.18449997901916504,-0.5559999942779541,-0.7365000247955322,-0.6539998054504386,4,-0.0753343191746707,-1.2352776180525364,6.709000110626222,1.1131993990048685,6.7210001945495605,-1.3157824290183464,6.7189998626708975,-0.0753343191746707
6181,2024-01-02,6.709000110626222,6.809000015258789,6.679999828338622,6.756999969482423,24132752.0,-0.0031203429996654597,-1.4339560681783796,6.000059605412171,64.6217229560071,69.48503814914282,-0.018601549823920926,-0.1001542599297327,-0.4562224507533781,-0.6037187480209587,46.4749179311985,0.1290001869201669,0.13158591294643252,0.07840008735656845,-0.08493414825177137,0.24173432296490827,-0.003267030447601904,0.1600672051607388,-0.1195421890283157,30.07005832080214,-30.032654219947197,0.08166711780416998,1,0.005499839782713956,-0.1270000934600839,-0.5350000858306894,-0.7155001163482675,-0.678999900817872,1,-0.06752124924652425,-1.6000047683761296,6.730000019073486,-1.2352776180525364,6.709000110626222,1.1131993990048685,6.7210001945495605,-0.06752124924652425
6182,2024-01-03,6.625999927520753,6.743000030517577,6.603000164031982,6.7179999351501465,26817910.0,-0.012371468435960598,-1.0289904148497138,1.916672461579708,60.42063841562211,68.03613876970317,0.06425828916134257,-0.008202327002095444,-0.34935637459913593,-0.5175424180726482,46.504619310426996,0.13999986648559481,0.1267517655373398,-0.01055009365081716,-0.16324999373860738,0.14214980643697306,-0.08690004369471271,0.0657998563930784,-0.0233694803031943,11.16494179573343,-51.52403374144703,0.07634995004389514,1,0.0800001621246329,-0.0319998264312753,-0.43874990940094083,-0.6324999332427987,-0.6729998588562021,2,-0.04301235293232919,-1.4339560681783796,6.709000110626222,-1.6000047683761296,6.730000019073486,-1.2352776180525364,6.709000110626222,-0.04301235293232919
6183,2024-01-04,6.723999977111816,6.723999977111816,6.624000072479247,6.627999782562256,20599041.0,0.014790227990197469,1.0833271245287703,-1.043480289004768,64.79591671235016,66.70752115718467,-0.027020458107335443,-0.09625184568324752,-0.4232781723127994,-0.6103271646218795,46.40773878913479,0.09999990463256925,0.11092021289048049,0.07799994945526123,-0.07160021034936026,0.22760010925988272,0.003199869552950041,0.15280002935757242,-0.12099981307983398,58.73781576017388,-4.4969506867042455,0.0748000799023108,1,-0.017999887466430664,-0.1294999122619629,-0.5192499160766602,-0.7304999828338623,-0.8499999046325692,3,-0.0773349171172768,-1.0289904148497138,6.625999927520753,-1.4339560681783796,6.709000110626222,-1.6000047683761296,6.730000019073486,-0.0773349171172768
6184,2024-01-05,6.690999984741211,6.703000068664551,6.633999824523926,6.691999912261963,23964631.0,-0.004907791862423516,4.999958536332539,-0.010415890566093966,57.066195117831825,65.37735549013973,0.005105559093783185,-0.054964968981670026,-0.36873045186300946,-0.5730172366536745,46.17200037726059,0.09000015258789062,0.10203002055143973,0.0379499673843382,-0.1057756245700876,0.181675559338764,-0.033912828592874256,0.10981276336155066,-0.08799982070922852,42.71839041880684,-15.806823485026534,0.07186279597721278,1,0.015000104904174805,-0.08800005912780762,-0.4744999408721924,-0.6974999904632568,-0.7740001678466797,4,-0.07607230992149117,1.0833271245287703,6.723999977111816,-1.0289904148497138,6.625999927520753,-1.4339560681783796,6.709000110626222,-0.07607230992149117
6185,2024-01-08,6.709000110626222,6.72599983215332,6.646999835968018,6.6599998474121085,17837252.0,0.002690199660149384,-1.1066585286768773,-49.003814973773835,48.6081344212448,63.21886342374409,-0.007227129921449027,-0.06354278886122433,-0.36385242576699195,-0.584946322428828,45.87159655723495,0.07899999618530273,0.09503244396803101,0.047900080680848056,-0.08892080919071432,0.18472097055241044,-0.020510364254933577,0.11631052561662969,-0.09363995552063109,51.45632191623907,-3.8717151313850096,0.06841044493578129,1,-0.003000020980835849,-0.09650015830993741,-0.46675002574920743,-0.7155001163482675,-0.8260002136230478,0,-0.08674917960768869,4.999958536332539,6.690999984741211,1.0833271245287703,6.723999977111816,-1.0289904148497138,6.625999927520753,-0.08674917960768869
6186,2024-01-09,6.698999881744385,6.734000205993652,6.660999774932861,6.7119998931884775,16263170.0,-0.0014905691931644816,1.5613900066087218,-0.265304930858992,53.41174411442304,61.468314265913264,0.0074787721456957,-0.043402711434795904,-0.3314889727748138,-0.5677698327218899,45.560446005004366,0.07300043106079102,0.08189322111153619,0.030049848556518377,-0.09555511073998169,0.15565480785301844,-0.03275263109173121,0.09285232820476796,-0.07202133502960262,68.57129233211103,13.687636926234902,0.06280247964824999,1,0.0070002079010009766,-0.07499980926513672,-0.43674981594085693,-0.7054998874664307,-0.7849998474121094,1,-0.09299890716808179,-1.1066585286768773,6.709000110626222,4.999958536332539,6.690999984741211,1.0833271245287703,6.723999977111816,-0.09299890716808179
6187,2024-01-10,6.736999988555907,6.74399995803833,6.679999828338622,6.679999828338622,15795615.0,0.0056725044756422704,-1.2456122739212947,-4.384623849172572,58.11402476835222,60.33560924227688,-0.030954721019901932,-0.07160636822273592,-0.34544950953327014,-0.5989385404635454,45.40557089049583,0.06400012969970792,0.0771147006131443,0.059499955177305885,-0.05971582568783074,0.1787157360424425,-0.00010793525526242576,0.1191078456098742,-0.09910015372848502,94.16668653489985,38.002734354388664,0.05960789043256852,1,-0.030999898910521573,-0.09249997138976962,-0.47124993801116855,-0.7434999942779532,-0.8119997978210449,2,-0.104942820238761,1.5613900066087218,6.698999881744385,-1.1066585286768773,6.709000110626222,4.999958536332539,6.690999984741211,-0.104942820238761
6188,2024-01-11,6.671999931335449,6.769000053405763,6.662000179290772,6.755000114440918,21662088.0,-0.009648219879898057,-1.0776737683212863,-1.4561394702939652,47.107451858186224,58.13906366686341,0.029461927931078158,0.00590397327709713,-0.2608927137620878,-0.5274157026223838,45.60740153166859,0.10699987411499023,0.07125950525179192,-0.01325008869171107,-0.10567669645375943,0.07917651907033729,-0.05946339257273525,0.03296321518931311,-0.023834085682144845,28.148179544780046,-25.895777474428744,0.04621330388102396,1,0.03400015830993652,-0.019500017166137695,-0.39199984073638916,-0.6754999160766602,-0.7979998588562021,3,-0.10776376949497146,-1.2456122739212947,6.736999988555907,1.5613900066087218,6.698999881744385,-1.1066585286768773,6.709000110626222,-0.10776376949497146
6189,2024-01-12,6.789999961853027,6.789999961853027,6.699999809265138,6.704999923706055,23801354.0,0.017685856074935558,1.1176496987512272,-1.0240945858994392,60.70171945610517,57.20528309112473,-0.08475260712994892,-0.09823029466694777,-0.3608498776855207,-0.6391784331217778,45.859114748300996,0.11800003051757812,0.06367774362839906,0.0927499532699585,0.012779222915876076,0.17272068362404092,0.052764588092917286,0.1327353184469997,-0.1321840660233935,100.0,41.38444504956943,0.039985365177041376,1,-0.0839998722076416,-0.13750004768371582,-0.48824989795684814,-0.7829999923706055,-0.9289999008178711,4,-0.13490425545213092,-1.0776737683212863,6.671999931335449,-1.2456122739212947,6.736999988555907,1.5613900066087218,6.698999881744385,-0.13490425545213092
6190,2024-01-15,6.807000160217285,6.823999881744385,6.776000022888184,6.776999950408936,18887358.0,0.002503711113367668,-1.9999850988690042,0.3529434864073317,61.44579005423305,56.852401657594285,-0.10022100114162136,-0.10526975947349548,-0.3606883697509158,-0.6509607285729944,45.854066861059515,0.04799985885620117,0.057004103746304935,0.10000014305114746,0.016329063144937095,0.18367122295735783,0.05816460309804228,0.14183568300425264,-0.14499998092651278,89.57072982365813,27.147596688434966,0.04183553995310533,1,-0.09350013732910156,-0.14700031280517578,-0.4572502374649048,-0.7890002727508545,-0.9040002822875968,0,-0.13074780701846556,1.1176496987512272,6.789999961853027,-1.0776737683212863,6.671999931335449,-1.2456122739212947,6.736999988555907,-0.13074780701846556
6191,2024-01-16,6.75,6.785999774932861,6.710999965667725,6.78000020980835,22857869.0,-0.008373756262033849,2.5714756071254214,-1.0000000000000295,52.61383355285492,55.9849788950646,-0.041117319549091036,-0.04855373947009589,-0.28944627968243886,-0.5891967789322035,44.52212782032393,0.09600019454956055,0.05033777286123353,0.04159998893737793,-0.044041652899635686,0.12724163077439155,-0.0012208319811293222,0.08442080985588518,-0.07503984451293899,54.320976752673864,-4.6181703853627525,0.04282082091850689,1,-0.026000022888183594,-0.09000015258789062,-0.37674999237060547,-0.7220001220703125,-0.7930002212524414,1,-0.12844445970323348,-1.9999850988690042,6.807000160217285,1.1176496987512272,6.789999961853027,-1.0776737683212863,6.671999931335449,-0.12844445970323348
6192,2024-01-17,6.636000156402588,6.71999979019165,6.5920000076293945,6.710000038146973,34381518.0,-0.016888865718135082,1.723417422931959,2.4666454740522927,43.97163600258097,53.67116992731247,0.08319955628816711,0.06616039072944702,-0.16371850112837638,-0.4716065418919353,42.94225648873871,0.15799999237060547,0.037184609515242606,-0.07069985866546613,-0.16078545026471502,0.019385732933782762,-0.11574265446509013,-0.02565706286584213,0.18799972534179688,18.965591658633738,-36.52950461102628,0.045042795799624315,1,0.07199978828430176,0.023999691009521484,-0.23000013828277588,-0.6065001487731934,-0.7030000686645508,2,-0.10880049804907066,2.5714756071254214,6.75,-1.9999850988690042,6.807000160217285,1.1176496987512272,6.789999961853027,-0.10880049804907066
6193,2024-01-18,6.622000217437744,6.6570000648498535,6.583000183105469,6.6500000953674325,30002337.0,-0.0021096953940449303,2.523819255222525,0.3783773334450371,43.84725579488056,52.202398891429,0.09075289248061225,0.08108868910250511,-0.1374601741801449,-0.45439647672431605,41.35445047470311,0.07399988174438477,0.027324595231117854,-0.08264980316162074,-0.17859774936277084,0.013298143039529364,-0.1306237762621958,-0.03467583006104569,0.19735966682434114,16.182607095583215,-36.54030117937506,0.047973973100575155,1,0.08149981498718262,0.037999629974365234,-0.21175026893615723,-0.5925002098083496,-0.6640000343322754,3,-0.10525521048269804,1.723417422931959,6.636000156402588,2.5714756071254214,6.75,-1.9999850988690042,6.807000160217285,-0.10525521048269804
6194,2024-01-19,6.662000179290772,6.677999973297119,6.63700008392334,6.6500000953674325,27385142.0,0.0060404651977654655,-1.1578828489684279,-0.42857629427791555,45.3168205110691,51.83669734585392,0.051636875068354016,0.04015467514301729,-0.16361378132209037,-0.4921505898040843,39.63834888188947,0.055999755859375,0.02665943062206111,-0.04074985980987478,-0.13857217532479194,0.05707245570504238,-0.0896610175673338,0.008161297947584245,0.1479053169250486,32.78012239495261,-16.13722713663484,0.04891115775745866,1,0.041499853134154385,0.008499860763548917,-0.24700021743774503,-0.6325001716613778,-0.7860002517700195,4,-0.1182828108082421,2.523819255222525,6.622000217437744,1.723417422931959,6.636000156402588,2.5714756071254214,6.75,-0.1182828108082421
6195,2024-01-22,6.382999897003174,6.491000175476074,6.331999778747559,6.489999771118164,35924195.0,-0.04187935676658905,1.9174201958957264,-8.916593817054757,33.43496801705754,49.61705555725775,0.3123811620600989,0.3127431957329385,0.1272757098408679,-0.21215275682085455,39.018896584273904,0.3300004005432138,0.007290870195948429,-0.3055001258850094,-0.4786596629113484,-0.1323405888586704,-0.39207989439817936,-0.21892035737183946,0.4178293866882328,11.233506318092399,-38.41273522771604,0.08657976851316958,1,0.19499993324279785,0.19499993324279785,0.03775012493133545,-0.3534998893737793,-0.44299983978271484,0,-0.08177970302225712,-1.1578828489684279,6.662000179290772,2.523819255222525,6.622000217437744,1.723417422931959,6.636000156402588,-0.08177970302225712
6196,2024-01-23,6.334000110626222,6.410999774932861,6.302000045776367,6.4070000648498535,23540455.0,-0.0076766077342343975,1.6913721242376434,0.6822433654938752,34.63160092676992,47.007897352637485,0.3399055797873842,0.3530669609003354,0.18564826418427938,-0.1628294040247633,38.43699079169879,0.10899972915649414,-0.006446738540439867,-0.33749992847442556,-0.5724041696404187,-0.10259568730843238,-0.4549520490574226,-0.22004780789142853,0.43869940276855424,7.6555225876076864,-44.92267469546629,0.1174521205829968,1,0.22899985313415439,0.22899985313415439,0.11049985885620028,-0.2910001277923593,-0.48099994659423917,1,-0.06804550444725543,1.9174201958957264,6.382999897003174,-1.1578828489684279,6.662000179290772,2.523819255222525,6.622000217437744,-0.06804550444725543
6197,2024-01-24,6.315999984741211,6.379000186920166,6.302999973297119,6.339000225067139,25247852.0,-0.0028418259505257337,-2.102032872393223,0.31507198285998345,26.551747195432924,44.72393016788712,0.3262112165492619,0.3576649921478978,0.21387566344279385,-0.14374487221696697,37.534551823479276,0.07600021362304688,-0.01776392120150394,-0.335350060462952,-0.6174879969741198,-0.05321212395178421,-0.4764190287185359,-0.1942810922073681,0.4190435712440923,3.723388740299977,-46.08970238085461,0.14106896825558377,1,0.24699997901916504,0.24699997901916504,0.20849990844726562,-0.19700002670288086,-0.4330000877380371,2,-0.05683980475949313,1.6913721242376434,6.334000110626222,1.9174201958957264,6.382999897003174,-1.1578828489684279,6.662000179290772,-0.05683980475949313
6198,2024-01-25,6.296000003814697,6.317999839782715,6.2290000915527335,6.310999870300293,22930154.0,-0.0031665581024116207,5.137954848151072,0.6521612936664248,26.954515788191074,40.974240871452224,0.32102597005282263,0.3627930811949298,0.2423083003125477,-0.12265400562418804,36.591579056048175,0.08899974822998136,-0.03310119994416727,-0.3341000318527225,-0.6554458442023758,-0.012754219503069208,-0.4947729380275492,-0.17342712567789587,0.40440007135389067,14.922033387106021,-34.31010406700886,0.16067290617482663,1,0.2304999828338623,0.2304999828338623,0.2284998893737793,-0.1770000457763672,-0.40399980545043945,3,-0.05765564101917431,-2.102032872393223,6.315999984741211,1.6913721242376434,6.334000110626222,1.9174201958957264,6.382999897003174,-0.05765564101917431
6199,2024-01-26,6.2709999084472665,6.327000141143799,6.25,6.296000003814697,22492456.0,-0.00397079024019753,-1.298514685892007,1.6666878596178318,24.652789467206702,36.88612969511597,0.29576680662553834,0.3723894298788837,0.2726907580264015,-0.09644184533455036,35.55724992995526,0.07700014114379883,-0.05687808400906924,-0.33720011711120534,-0.69368451360452,0.019284279382109304,-0.5154423153578627,-0.15895791886454802,0.3822601683597364,16.03045932871604,-31.560428720309176,0.17824219824665727,1,0.23650002479553134,0.25550007820129306,0.26674997806548983,-0.15199995040893644,-0.3680000305175781,4,-0.04991225162037971,5.137954848151072,6.296000003814697,-2.102032872393223,6.315999984741211,1.6913721242376434,6.334000110626222,-0.04991225162037971
6200,2024-01-29,6.2230000495910645,6.283999919891357,6.1570000648498535,6.277999877929688,30957925.0,-0.007654259218142334,2.7910454134610596,2.1999847412692586,23.614212489532846,33.66394957696907,0.281854486462608,0.40101906313272195,0.32646437601378686,-0.04701772307329222,34.6389719384659,0.1269998550415039,-0.07297825117491641,-0.35984997749328596,-0.7503494358371352,0.030649480850563293,-0.5550997066652101,-0.16460024832136178,0.3878340286905111,25.98427561970128,-18.169814564279868,0.1952497291719245,1,0.2154998779296875,0.2674999237060547,0.33224987983703613,-0.07899999618530273,-0.1849999427795419,0,-0.05576090620361063,-1.298514685892007,6.2709999084472665,5.137954848151072,6.296000003814697,-2.102032872393223,6.315999984741211,-0.05576090620361063
6201,2024-01-30,6.25600004196167,6.269000053405763,6.192999839782715,6.25,19273051.0,0.005302907296742543,3.7500037252825407,-0.10909201251918016,23.188418123845864,31.354703145998503,0.19155550390456177,0.3503014934264286,0.29803203901725084,-0.08007961620153026,33.280252351103854,0.07600021362304776,-0.10936416797309256,-0.30419998168945295,-0.7158675261905847,0.1074675628116788,-0.5100337539400188,-0.09836620943888708,0.3003739547080988,44.59455976355763,6.48720016481527,0.20583377225056576,1,0.1614999771118164,0.23449993133544922,0.31099987030029297,-0.07299995422363281,-0.1550002098083496,1,-0.05051150617353961,2.7910454134610596,6.2230000495910645,-1.298514685892007,6.2709999084472665,5.137954848151072,6.296000003814697,-0.05051150617353961
6202,2024-01-31,6.341000080108643,6.353000164031982,6.242000102996826,6.28000020980835,26480450.0,0.01358696252826741,1.6117649698751249,10.166573948978781,31.952031341243213,30.033011540038796,0.06739653074515317,0.2559794229922323,0.21536102811178282,-0.16436050177265393,32.87363355154317,0.11100006103515625,-0.14962843343630805,-0.20494995117187464,-0.6266360495480274,0.21673614720427814,-0.41579300035995104,0.005893098016201748,0.16744904474273614,93.87751130054836,52.25861473594886,0.21084304918807623,1,0.07649993896484375,0.14949989318847656,0.2284998893737793,-0.15799999237060547,-0.20200014114379883,2,-0.07695945590782882,3.7500037252825407,6.25600004196167,2.7910454134610596,6.2230000495910645,-1.298514685892007,6.2709999084472665,-0.07695945590782882
6203,2024-02-01,6.203999996185303,6.295000076293945,6.184000015258789,6.276000022888184,34480900.0,-0.021605437973909125,1.018180478310438,-1.1803308162531463,18.696594640168996,27.07520866549434,0.15518741377058465,0.3710488271388055,0.3504059966773152,-0.027733989777523504,32.57954105865373,0.15700006484985352,-0.1867474922416541,-0.31595003604888916,-0.7551716155950805,0.12327154349730218,-0.5355608258219853,-0.09633924627579304,0.2622752414658933,23.979544669401182,-9.830930686011225,0.21961078977309584,2,0.12000012397766113,0.2864999771118164,0.3905000686645508,-0.020999908447265625,-0.07399988174438477,3,-0.05174082839772798,1.6117649698751249,6.341000080108643,3.7500037252825407,6.25600004196167,2.7910454134610596,6.2230000495910645,-0.05174082839772798
6204,2024-02-02,6.182000160217285,6.293000221252441,6.1630001068115225,6.248000144958496,24426876.0,-0.00354607285324704,-1.4999999999999745,0.9166661147720123,16.7906477080399,25.22583974227016,0.11391864914613858,0.37203489822435465,0.37254036937711543,-0.006063805153376123,32.31646043540685,0.13000011444091886,-0.21233812085128356,-0.31249988079071045,-0.7686501490566835,0.1436503874752626,-0.5405750149236965,-0.08442474665772437,0.24716205669774993,12.755144243167365,-13.423624353694887,0.22807513413298633,2,0.10199975967407227,0.308499813079834,0.4269998073577881,0.0009999275207519531,-0.026000022888182706,4,-0.04691037760226047,1.018180478310438,6.203999996185303,1.6117649698751249,6.341000080108643,3.7500037252825407,6.25600004196167,-0.04691037760226047
6205,2024-02-05,6.126999855041504,6.21999979019165,6.105999946594237,6.15500020980835,22894058.0,-0.008896846287666293,-2.257130401019009,0.42424789758113457,16.826407938956805,23.247484965846482,0.14392135699769426,0.4017979850970743,0.42784482789109823,0.04944927902734708,31.964253335623017,0.113999843597413,-0.24143763335273682,-0.3384001731872557,-0.8108978950040884,0.134097548629577,-0.574649034095672,-0.10215131227883933,0.2695029036257095,8.50197974119574,-13.533830546560765,0.23624886090841646,2,0.11550021171569824,0.3380000591278076,0.49325013160705566,0.0560002326965332,0.024000167846679688,0,-0.03655948790785435,-1.4999999999999745,6.182000160217285,1.018180478310438,6.203999996185303,1.6117649698751249,6.341000080108643,-0.03655948790785435
6206,2024-02-06,6.076000213623048,6.171000003814697,6.021999835968018,6.170000076293945,32096433.0,-0.008323754304725761,2.10417929129869,3.357095417312344,18.036530301752023,22.301349755437492,0.17262878133698845,0.42554907673938747,0.4788524089745403,0.09754078212435946,31.68677627605163,0.1490001678466797,-0.27999459554328787,-0.35824983119964493,-0.8477423409124434,0.13124267851315352,-0.6029960860560442,-0.1135035763432457,0.2798321513539488,16.314297321359383,-5.857482341801653,0.24474625485639925,2,0.11149978637695224,0.3469996452331534,0.5424997806549063,0.10699987411498935,0.13299989700317383,1,-0.0062541319084098435,-2.257130401019009,6.126999855041504,-1.4999999999999745,6.182000160217285,1.018180478310438,6.203999996185303,-0.0062541319084098435
6207,2024-02-07,6.03000020980835,6.10699987411499,6.027999877929688,6.098999977111816,17967963.0,-0.007570770605234922,-1.1643706766475563,0.7340411500923308,17.40088036323654,21.23983470822032,0.1942173702702492,0.43834061634198385,0.5232943765238165,0.1409264232103773,31.30663365724463,0.07899999618530185,-0.2858888980612555,-0.3688998460769657,-0.8683483466368358,0.13054865448290442,-0.6186240963569007,-0.11917559579703063,0.2724189505272099,2.93053728845828,-19.17270128667056,0.24972425027993522,2,0.1574997901916504,0.39299964904785156,0.618249773979187,0.1724998950958252,0.0989999771118164,2,0.011774397989154917,2.10417929129869,6.076000213623048,-2.257130401019009,6.126999855041504,-1.4999999999999745,6.182000160217285,0.011774397989154917
6208,2024-02-08,5.953000068664551,6.059999942779541,5.953000068664551,6.0310001373291025,31355620.0,-0.01276950886644268,-1.743584100551419,1.130439590056888,12.486773447895317,19.888055150519055,0.24300038360803455,0.48350266335350156,0.5972293230639458,0.21562029491080104,30.823754311299112,0.10699987411499023,-0.2937173890099709,-0.4099499940872189,-0.9297226243150298,0.10982263614059207,-0.6698363092011244,-0.1500636789733134,0.30455199977220193,0.0,-19.895412585147643,0.25988631511390525,2,0.20000004768371582,0.435499906539917,0.6970000267028809,0.24950003623962402,0.17799997329711914,3,0.03124472839826775,-1.1643706766475563,6.03000020980835,2.10417929129869,6.076000213623048,-2.257130401019009,6.126999855041504,0.03124472839826775
6209,2024-02-09,5.874000072479247,5.938000202178955,5.86299991607666,5.921999931335449,30702300.0,-0.013270619061663491,-1.1428600622611562,0.6153822641186512,15.83893270386551,19.024135174333793,0.2902909335068413,0.5168593027129633,0.6718605688976309,0.29200686795921715,30.28008359862191,0.09000015258789062,-0.29658957450887513,-0.4431499958038341,-0.9659007617545248,0.07960077014685663,-0.7045253787791799,-0.18177461282848828,0.32873263599850944,3.0812773897628416,-17.169972385808745,0.2613753829753454,2,0.23399996757507413,0.4694998264312753,0.7762500047683725,0.32850003242492765,0.1999998092651376,4,0.04358189288438674,-1.743584100551419,5.953000068664551,-1.1643706766475563,6.03000020980835,2.10417929129869,6.076000213623048,0.04358189288438674
6210,2024-02-12,5.916999816894531,5.949999809265138,5.894999980926514,5.945000171661378,23423118.0,0.007320351359330957,1.894755995030718,0.5833424396252921,21.786171719485523,18.86833001829376,0.2227442614567714,0.4255841695603655,0.6251917963822349,0.24581884935364862,29.37800399457559,0.07599973678589045,-0.29933885819684924,-0.35565023422241193,-0.8537702379939187,0.14246976954909485,-0.6047102361081658,-0.1065902323366581,0.21778633310300588,17.532430336123657,-4.133966053317213,0.2490600018857535,2,0.19100022315979004,0.4265000820159912,0.7375001907348633,0.28550028800964355,0.1590003967285165,0,0.040392145991312134,-1.1428600622611562,5.874000072479247,-1.743584100551419,5.953000068664551,-1.1643706766475563,6.03000020980835,0.040392145991312134
6211,2024-02-13,5.882999897003174,5.947999954223633,5.882999897003174,5.934999942779541,23449844.0,-0.005746141785280989,-1.5,1.8571209618364222,21.3244837366873,17.68749139556532,0.2215704071501543,0.4124466008039285,0.6533433497650769,0.2794022463779573,29.75928644565744,0.06500005722045898,-0.29990230037722654,-0.3463001489639286,-0.8198014669679186,0.1272011690400614,-0.5830508079659236,-0.10954948996193359,0.19742900621018755,8.196714904095133,-15.08917491319797,0.2367506590019948,2,0.1960000991821289,0.46050000190734863,0.7762501239776611,0.3660001754760742,0.2200002670288086,1,0.04555501114686922,1.894755995030718,5.916999816894531,-1.1428600622611562,5.874000072479247,-1.743584100551419,5.953000068664551,0.04555501114686922
6212,2024-02-14,5.914000034332275,5.951000213623048,5.885000228881836,5.888000011444093,18825264.0,0.005269443799394535,-3.1250521547357053,-0.4999999999999829,25.065269437967018,18.395121928653992,0.13815952528495234,0.34212348888674526,0.6160574961918037,0.24883223916831732,32.019857879429445,0.06800031661987394,-0.29502425311407876,-0.27920000553131086,-0.7317742855444962,0.17337427448187448,-0.505487145537904,-0.052912865524717745,0.12294307145374539,25.888381392219085,1.480717459338866,0.22628714000659272,2,0.1640000343322754,0.42949986457824707,0.7510000467300415,0.33550000190734863,0.15600013732910245,2,0.04988164940503825,-1.5,5.882999897003174,1.894755995030718,5.916999816894531,-1.1428600622611562,5.874000072479247,0.04988164940503825
6213,2024-02-15,5.925000190734862,5.938000202178955,5.876999855041504,5.9099998474121085,20577346.0,0.0018600196717497575,1.97560011164855,0.5769357737593271,26.99469518559235,19.528904981715375,0.093224882087938,0.2911562154286811,0.5978671906156432,0.23944824817547694,34.53866499704296,0.06100034713745117,-0.2932729981063922,-0.2333498477935798,-0.6530446340969878,0.18634493850982814,-0.4431972409452838,-0.023502454641875836,0.07715427710928591,70.4546193443494,43.12891660275602,0.2098473931517038,2,0.11649966239929288,0.41849970817566007,0.7502498626708993,0.3314998149871835,0.15599966049194514,3,0.034430377994637995,-3.1250521547357053,5.914000034332275,-1.5,5.882999897003174,1.894755995030718,5.916999816894531,0.034430377994637995
6214,2024-02-16,5.874000072479247,5.945000171661378,5.8439998626708975,5.932000160217285,25262486.0,-0.008607614618370119,1.4047660946520426,-3.866584016784343,26.887422237660616,20.646795459349132,0.10721547442605317,0.29523108518325447,0.6404527086830658,0.2922154884952981,37.008385031864385,0.10100030899048029,-0.3106810922716381,-0.2449499607086194,-0.6099523025393943,0.12005238112215544,-0.4274511316240064,-0.06244878979323243,0.10032348501140387,28.03748729923838,0.5197093306228311,0.1825011709153873,2,0.1334998607635507,0.45999979972839444,0.8052499294281015,0.4049999713897714,0.19299983978271573,4,0.04375212228656822,1.97560011164855,5.925000190734862,-3.1250521547357053,5.914000034332275,-1.5,5.882999897003174,0.04375212228656822
6215,2024-02-19,5.861000061035156,5.938000202178955,5.861000061035156,5.883999824523926,17975323.0,-0.002213144583534832,-5.695733300161712,0.39654704649154654,23.12925787932714,21.2126540790797,0.0877424399402118,0.2815544895530069,0.6447780543838775,0.30847378311864393,38.432999558644944,0.07700014114379883,-0.3046339990042597,-0.23184998035430926,-0.5919723386363476,0.12827237792772905,-0.41191115949532797,-0.05178880121329055,0.08725875749154444,15.887983743026288,-9.078512795852129,0.18006117914101893,2,0.11449980735778809,0.47299981117248535,0.8182499408721924,0.44050002098083496,0.22300004959106534,0,0.03634189020493017,1.4047660946520426,5.874000072479247,1.97560011164855,5.925000190734862,-3.1250521547357053,5.914000034332275,0.03634189020493017
6216,2024-02-20,5.902999877929688,5.934000015258789,5.853000164031982,5.879000186920166,14798260.0,0.007165981309871228,-1.1315824146866353,-1.043475556661315,18.352582535216797,21.318398764855285,0.020810224561794044,0.21672103525141484,0.5946061893512598,0.27101548100805406,39.74585553545111,0.08099985122680664,-0.2948220003026458,-0.16830015182495028,-0.5191248059076035,0.1825245022577029,-0.3437124788662773,0.007112175216376748,-0.05900001525879084,55.1400203212186,37.28378536606872,0.17541232704132667,2,0.04900002479553134,0.4119999408721915,0.7837500572204581,0.46300005912780673,0.265000343322753,1,0.0293071894411141,-5.695733300161712,5.861000061035156,1.4047660946520426,5.874000072479247,1.97560011164855,5.925000190734862,0.0293071894411141
6217,2024-02-21,5.956999778747559,5.9679999351501465,5.883999824523926,5.9079999923706055,17776620.0,0.009147874290115876,1.3661969939152978,2.0416840515784744,29.720826987898974,23.23329360263347,-0.0498790838731189,0.14171239690394266,0.5321195185135856,0.22140625832352523,40.92610638410527,0.0840001106262207,-0.28061257175266974,-0.09635024070739728,-0.430813715889804,0.23811323447500943,-0.26358197829860064,0.07088149688380607,-0.11119991302490284,91.12891131218593,70.98841900497308,0.16723173759120327,2,-0.05099987983703613,0.3250000476837158,0.7350001335144043,0.42400026321411133,0.16200017929077148,2,0.024509046618618413,-1.1315824146866353,5.902999877929688,-5.695733300161712,5.861000061035156,1.4047660946520426,5.874000072479247,0.024509046618618413
6218,2024-02-22,5.933000087738037,5.998000144958496,5.923999786376952,5.998000144958496,22183208.0,-0.00402882187357867,1.2769321057844238,-1.3265375632541845,29.623548123515732,24.76491753815016,-0.03242452324741851,0.14453294943061756,0.5487582334308581,0.2522404284470543,41.50347347920953,0.07400035858154386,-0.267602366226793,-0.10219993591308629,-0.4202132660867184,0.2158133942605458,-0.2612066009999028,0.0568067291737302,-0.08231221923828169,57.79224800440943,35.200794355926924,0.15900666508681616,2,-0.012000083923339844,0.3279998302459717,0.7509998083114624,0.5099997520446777,0.05499982833862305,3,0.02309119870172993,1.3661969939152978,5.956999778747559,-1.1315824146866353,5.902999877929688,-5.695733300161712,5.861000061035156,0.02309119870172993
6219,2024-02-23,5.958000183105469,5.9720001220703125,5.9130001068115225,5.927999973297119,18553970.0,0.004213735883655367,1.0344802071772412,-0.4615412830576239,35.45612272701905,26.28380098343166,-0.04945707831584656,0.1000088965260355,0.5154720467321123,0.23658883416543564,42.25470987251057,0.05900001525878995,-0.2487656872769577,-0.06154985427856463,-0.3609665010069314,0.23786679244980213,-0.21125817764274846,0.0881584690856192,-0.09847357801818912,72.41381578298316,46.055649877946095,0.14970832336418347,2,-0.037000179290771484,0.30299973487854004,0.7237497568130493,0.4849996566772461,0.03199958801269531,4,0.020644455243576054,1.2769321057844238,5.933000087738037,1.3661969939152978,5.956999778747559,-1.1315824146866353,5.902999877929688,0.020644455243576054
6220,2024-02-26,5.875999927520753,5.97599983215332,5.875999927520753,5.97599983215332,21282741.0,-0.013763050195472637,-1.0000000000000178,-3.3333068425653365,33.66010703903598,27.65442579480374,0.029184826804496744,0.16303894958030618,0.5860637750076743,0.32691698583966744,42.563044017985554,0.09999990463256747,-0.21845426285616387,-0.1262001037597651,-0.41603974433970237,0.16363953682017218,-0.2711199240497342,0.01871971653020399,-0.008164910041200457,15.86190794082018,-11.280667907895213,0.14491982028996866,2,0.045000076293944424,0.2915000915527335,0.8110001087188712,0.566999912261962,0.17000007629394442,0,0.03250510331810008,1.0344802071772412,5.958000183105469,1.2769321057844238,5.933000087738037,1.3661969939152978,5.956999778747559,0.03250510331810008
6221,2024-02-27,5.940000057220459,5.941999912261963,5.8420000076293945,5.855999946594237,26695527.0,0.010891785311289093,1.2727297357341412,-0.8400019073504681,42.857132044510834,29.631299417753052,-0.028920873808170988,0.07815827283900845,0.5076174103532773,0.2717493618954405,42.965689722902376,0.09999990463256836,-0.1919627227007874,-0.0463999748229984,-0.3113706479879852,0.2185706983419884,-0.1788853114054918,0.086085361759495,0.05800008773803711,62.82048930785314,31.267950941590065,0.1324853365824933,2,-0.019999980926513672,0.18649983406066895,0.6379997730255127,0.5029997825622559,-0.03299999237060547,1,0.02424243299976414,-1.0000000000000178,5.875999927520753,1.0344802071772412,5.958000183105469,1.2769321057844238,5.933000087738037,0.02424243299976414
6222,2024-02-28,5.853000164031982,5.9629998207092285,5.8420000076293945,5.958000183105469,23089450.0,-0.014646446523636447,1.1043574890845085,-1.249998580843647,42.187505820767285,31.319389488328046,0.0542178090655181,0.13357222218998022,0.580538645529673,0.3664150751540518,44.33053177038179,0.12099981307983398,-0.17556980076157735,-0.10899987220764196,-0.32107833761298643,0.10307859319770252,-0.2150391049103142,-0.00296063950496972,0.14187997817993203,7.051376101920797,-27.315356734653,0.10603923270267201,2,0.06699991226196289,0.25749993324279785,0.7099997997283936,0.5899996757507324,0.046000003814697266,2,0.05381856285537223,1.2727297357341412,5.940000057220459,-1.0000000000000178,5.875999927520753,1.0344802071772412,5.958000183105469,0.05381856285537223
6223,2024-02-29,5.882999897003174,5.922999858856201,5.861999988555907,5.870999813079834,34365424.0,0.005125530861172178,-3.066694217503077,-0.11428649279521891,50.76140698522538,33.972054460279686,0.019706106074223406,0.08252186297231834,0.5367442470984143,0.3442855285680766,45.38376330327184,0.06999969482421875,-0.15420624222170876,-0.06295013427734375,-0.24427104593642213,0.11837077738173463,-0.15361059010688294,0.027710321552195438,0.10882264251709017,30.59697243592937,-7.407959094154851,0.09066045582953923,2,0.037000179290771484,0.21450018882751465,0.6800000667572021,0.559999942779541,-0.05800008773803622,3,0.04011559836255918,1.1043574890845085,5.853000164031982,1.2727297357341412,5.940000057220459,-1.0000000000000178,5.875999927520753,0.04011559836255918
6224,2024-03-01,5.892000198364258,5.942999839782715,5.861000061035156,5.9060001373291025,20367195.0,0.001529882971044838,-1.1578828489685289,-1.166653421282757,47.7558697181953,36.708344664598364,0.015117393385772004,0.05342042123663937,0.5125766549582238,0.34157916668887633,46.231872604187636,0.0819997787475586,-0.13732942366237388,-0.039449834823608754,-0.18392927716389806,0.10502960751668056,-0.11168955599375341,0.0327898863465359,0.0968258905181889,37.313624038317826,-3.1454089101404605,0.07223972117014464,3,0.0279998779296875,0.20549988746643066,0.6344997882843018,0.550999641418457,-0.19300031661987305,4,0.016293230563545036,-3.066694217503077,5.882999897003174,1.1043574890845085,5.853000164031982,1.2727297357341412,5.940000057220459,0.016293230563545036
6225,2024-03-04,5.902999877929688,5.938000202178955,5.870999813079834,5.938000202178955,16167570.0,0.0018668837737791932,2.828558194030054,2.500034059945282,51.87265767105206,40.43279745746895,0.011959595945903345,0.026117860818919425,0.4872563853654084,0.33588358337059443,46.7743878592571,0.0670003890991211,-0.12272736090001413,-0.017250156402586647,-0.12890172720727566,0.09440141440210237,-0.07307594180493115,0.03857562899975786,0.08288968932769691,50.41319382869377,5.630579013001395,0.055825785402344535,3,0.017000198364256924,0.1945002079010001,0.6140000820159903,0.566499948501586,-0.1960000991821298,0,0.014738250887273985,-1.1578828489685289,5.892000198364258,-3.066694217503077,5.882999897003174,1.1043574890845085,5.853000164031982,0.014738250887273985
6226,2024-03-05,6.0380001068115225,6.041999816894531,5.901000022888184,5.925000190734862,31114754.0,0.022869766504074907,1.3305878922105319,-3.228539120720508,59.71787384443599,43.76580266375085,-0.11384948529744587,-0.11792108409753066,0.3390156078594382,0.20745743093736113,46.275765374745326,0.14099979400634766,-0.09992256275626232,0.11965007781982351,0.018344278314345708,0.2209558773253013,0.06899717806708416,0.17030297757256285,-0.19600009918212802,98.00014305128344,48.727901746778386,0.05065289975273899,3,-0.09600019454955966,0.05949997901916593,0.426499843597413,0.4524998664855966,-0.16499996185302646,1,0.0013249249522453432,2.828558194030054,5.902999877929688,-1.1578828489685289,5.892000198364258,-3.066694217503077,5.882999897003174,0.0013249249522453432
6227,2024-03-06,6.10099983215332,6.139999866485597,6.0329999923706055,6.048999786376952,29603690.0,0.010433872843216285,-1.5476271571299032,0.4601777380178829,62.753604960215284,47.446920090050796,-0.17240491247516232,-0.1848039635698644,0.26178369586716865,0.1519598474993158,45.307429053761,0.10699987411499112,-0.07003740334416442,0.1790998220443729,0.058232997364617844,0.299966646724128,0.11866640970449538,0.23953323438425045,-0.2549998283386232,86.02148332350576,37.799912679150935,0.060433412339877576,3,-0.1099998950958252,-0.003499746322631836,0.3530001640319824,0.38950014114379883,-0.25299978256225586,2,-0.03179802862492387,1.3305878922105319,6.0380001068115225,2.828558194030054,5.902999877929688,-1.1578828489685289,5.892000198364258,-0.03179802862492387
6228,2024-03-07,6.138999938964844,6.183000087738037,6.083000183105469,6.0920000076293945,22338378.0,0.006228504811827129,-2.076940006162243,0.9038440377067667,69.57164218736698,51.237533363422784,-0.19904238803879082,-0.2194039063235973,0.20963504356711127,0.12142370592384655,43.962777393884636,0.09999990463256836,-0.03770725447510426,0.2077999353408817,0.05299811494271811,0.3626017557390453,0.13039902514180035,0.28520084553996305,-0.28123994064331104,86.33535865703712,34.09166397374404,0.0774009101990816,3,-0.12649989128112793,-0.07049989700317383,0.315000057220459,0.3515000343322754,-0.3449997901916513,3,-0.03909427814046085,-1.5476271571299032,6.10099983215332,1.3305878922105319,6.0380001068115225,2.828558194030054,5.902999877929688,-0.03909427814046085
6229,2024-03-08,6.130000114440918,6.176000118255615,6.0900001525878915,6.139999866485597,17626461.0,-0.0014660082445681066,1.097553600400055,-0.21276099263439585,69.98516347806623,55.27365074553726,-0.18224342107294067,-0.2005227450928606,0.20447688925552754,0.13794286977539727,42.13889942727089,0.08599996566772372,-0.01992123802112289,0.18600010871887207,0.010201199700680341,0.3617990177370638,0.09810065420977576,0.2738995632279684,-0.25272571075439476,83.0128440254802,25.089324334366047,0.08789945450909599,3,-0.11750006675720215,-0.0625,0.27724993228912354,0.36049985885620117,-0.34400033950805664,4,-0.0497553506495485,-2.076940006162243,6.138999938964844,-1.5476271571299032,6.10099983215332,1.3305878922105319,6.0380001068115225,-0.0497553506495485
6230,2024-03-11,6.1560001373291025,6.216000080108643,6.131999969482423,6.179999828338622,22510530.0,0.004241439217420817,-1.3333355409119836,2.400028610938525,69.25421750755542,58.206660241431095,-0.18366262074123263,-0.21892373640596308,0.16365210982420297,0.1203443642287505,40.53220848098318,0.08599996566772461,0.001695680247054021,0.20005011558532804,0.0010214448639924711,0.3990787863066636,0.10053578022465981,0.29956445094599626,-0.26038219259948825,80.95240257764526,21.740034177017478,0.09951433536066781,3,-0.1270000934600839,-0.12500023841858,0.23124980926513583,0.3344998359680167,-0.2839999198913583,0,-0.07423655708087684,1.097553600400055,6.130000114440918,-2.076940006162243,6.138999938964844,-1.5476271571299032,6.10099983215332,-0.07423655708087684
6231,2024-03-12,6.151000022888184,6.204999923706055,6.140999794006348,6.188000202178955,21977148.0,-0.000812234296519776,-1.2455934883176203,1.541693985814026,65.95397265087038,60.847378778109224,-0.16269355154366938,-0.20323629902537377,0.1541407049814385,0.13410559113152942,38.78344502640652,0.06400012969970703,0.017685481550450355,0.18164999485015887,-0.03223169146817639,0.39553168116849413,0.0747091516909908,0.28859083800932694,-0.22975150732824723,64.48086007832633,8.92131002254861,0.10694084315916785,3,-0.11249995231628418,-0.12199997901916504,0.20274996757507324,0.31399989128112793,-0.1960000991821289,1,-0.07218342423808777,-1.3333355409119836,6.1560001373291025,1.097553600400055,6.130000114440918,-2.076940006162243,6.138999938964844,-0.07218342423808777
6232,2024-03-13,6.209000110626222,6.248000144958496,6.146999835968018,6.158999919891357,26804930.0,0.009429375308440457,-1.729724853405503,-1.3513499581158819,71.49532224377813,63.15114714017064,-0.18426151354392228,-0.2508645044635296,0.0846796213090526,0.08585168346277072,37.146439214188185,0.10100030899047852,0.04488859853853899,0.2249000787734996,-0.012324142412375672,0.4621242999593749,0.10628796818056241,0.3435121893664368,-0.26417146990238916,76.3636100916111,20.215420518766827,0.11861211059293755,3,-0.15450000762939542,-0.16400003433227628,0.096249818801879,0.21399974822997958,-0.16000032424926935,2,-0.0541149878694136,-1.2455934883176203,6.151000022888184,-1.3333355409119836,6.1560001373291025,1.097553600400055,6.130000114440918,-0.0541149878694136
6233,2024-03-14,6.129000186920166,6.230000019073486,6.11299991607666,6.204999923706055,27233291.0,-0.012884509950183753,-1.1666629873770933,-1.519988937420103,62.26685776639082,64.76347914552571,-0.07341738160092692,-0.16316326230570422,0.148893324202799,0.17452897981021298,35.21783979912374,0.11700010299682617,0.060431923890629236,0.13470015525817836,-0.1092714939157835,0.3786718044321402,0.012714330671197871,0.25668597984515884,-0.15385439577286686,24.68356722498826,-28.192351817863425,0.12198582458698093,3,-0.06950020790100098,-0.0840001106262207,0.17624974250793457,0.29399967193603516,-0.009000301361083984,3,-0.04584763073246123,-1.729724853405503,6.209000110626222,-1.2455934883176203,6.151000022888184,-1.3333355409119836,6.1560001373291025,-0.04584763073246123
6234,2024-03-15,6.13100004196167,6.195000171661378,6.119999885559082,6.139999866485597,57524208.0,0.0003262938457355702,-3.83870670030154,0.11841915386209234,70.6645274672279,66.85146467843413,-0.04240967912222171,-0.15275389375637527,0.1318688603136744,0.17999691820802788,33.0193181527978,0.07500028610229581,0.0850629403278571,0.12385001182556188,-0.12051496543247175,0.3682149890835955,0.001667523196545062,0.2460325004545787,-0.12856881543325116,13.33340397575552,-42.397668469047574,0.12218248862901661,3,-0.05649995803833008,-0.08599996566772461,0.13975000381469727,0.25749993324279785,-0.043000221252441406,4,-0.05496654556874725,-1.1666629873770933,6.129000186920166,-1.729724853405503,6.209000110626222,-1.2455934883176203,6.151000022888184,-0.05496654556874725
6235,2024-03-18,6.073999881744385,6.1570000648498535,6.043000221252441,6.130000114440918,18429360.0,-0.00929704123750874,1.0727219132417518,6.2223693970535345,60.98359835592702,66.99210073526646,0.046262730492219184,-0.08324621144626576,0.17229200331642858,0.24454454188893937,30.51156648733075,0.11399984359741211,0.10149396184763937,0.05619986057281512,-0.17976770768704853,0.29216742883267877,-0.06178392355711626,0.1741836447027465,-0.04701176337295809,15.121791233636339,-38.07203451705084,0.11798378412993166,3,0.06650018692016602,-0.028999805450439453,0.1517500877380371,0.2695000171661377,-0.01399993896484375,0,-0.0474152308888115,-3.83870670030154,6.13100004196167,-1.1666629873770933,6.129000186920166,-1.729724853405503,6.209000110626222,-0.0474152308888115
6236,2024-03-19,6.076000213623048,6.083000183105469,5.985000133514403,6.051000118255615,20227720.0,0.0003293269538373611,4.025639144628296,-0.44642841937655386,71.2380961031057,67.9348219733654,0.056121335186403165,-0.07549175549823772,0.1537185026594292,0.2497488164222723,28.051106112099987,0.09800004959106534,0.12138931995010083,0.04955017566680997,-0.18132688286402043,0.2804272341976404,-0.06588835359860568,0.16498870493222562,0.17199993133544833,34.60078941022736,-23.42057829149686,0.1154385292654153,3,0.04049992561340243,-0.03100013732910245,0.1497497558593741,0.2674996852874747,0.053999900817870206,1,-0.033574718402397896,1.0727219132417518,6.073999881744385,-3.83870670030154,6.13100004196167,-1.1666629873770933,6.129000186920166,-0.033574718402397896
6237,2024-03-20,6.103000164031982,6.133999824523926,6.070000171661378,6.0900001525878915,16323582.0,0.004443704651029723,-1.4150824568822506,0.5199984741268605,71.07280988459073,68.10161838416803,0.03289414209664265,-0.09591026805549241,0.10889237797147899,0.23056682504268444,25.82070100805097,0.06399965286254794,0.14044977804560332,0.06925010681152344,-0.16161362807766544,0.3001138417007123,-0.046181760633071,0.18468197425611788,0.13973998069763205,48.163300259633274,-12.776541529820783,0.11543186744459426,3,0.013499975204467773,-0.05800008773803711,0.10824978351593018,0.24049973487854004,0.09699964523315519,2,-0.024250407397687246,4.025639144628296,6.076000213623048,1.0727219132417518,6.073999881744385,-3.83870670030154,6.13100004196167,-0.024250407397687246
6238,2024-03-21,6.070000171661378,6.166999816894531,6.065999984741211,6.151999950408936,22184930.0,-0.005407175402860065,-1.2444369092527001,-6.30766973553944,66.30036374116301,67.6921961911788,0.061549842613108474,-0.05493696787030622,0.1254106628873215,0.2691805554083988,23.93321045709899,0.10099983215332031,0.14354028367002947,0.029400110244751865,-0.1969628343281773,0.255763054817681,-0.08378136204171227,0.142581582531216,0.16758517284393282,40.47620128882299,-22.483412036236572,0.11318147228646441,3,0.046499967575072354,-0.02500009536743253,0.14074981212615878,0.2734997272491446,0.11100006103515447,3,-0.003459700937484156,-1.4150824568822506,6.103000164031982,4.025639144628296,6.076000213623048,1.0727219132417518,6.073999881744385,-0.003459700937484156
6239,2024-03-22,6.0809998512268075,6.125,5.953000068664551,6.050000190734862,28638222.0,0.0018121382626614668,1.8907561678307108,-0.3780456601886636,66.30036374116295,67.36399021713518,0.047906386659024136,-0.059289132550398804,0.09391320032731443,0.26228692288265254,22.175017812133945,0.17199993133544922,0.13920557861749572,0.03424980640411501,-0.18933054529427906,0.2578301581025091,-0.07754036944508247,0.1460399822533125,0.15153378905868475,59.81305287551012,-4.538058079953181,0.11179017584919715,3,0.01950025558471591,-0.035999774932862216,0.11150002479553134,0.26250004768371493,0.16100025177001864,4,0.006413424648317845,-1.2444369092527001,6.070000171661378,-1.4150824568822506,6.103000164031982,4.025639144628296,6.076000213623048,0.006413424648317845
6240,2024-03-25,6.066999912261963,6.0970001220703125,6.037000179290772,6.065000057220459,25304367.0,-0.002302242938226673,-1.0689774240755379,0.06451215948069956,53.411744114423115,65.97040926864105,0.05358949841587002,-0.03188082067777209,0.08628200484849913,0.2796346624148889,20.0669290325012,0.05999994277954013,0.12575151508692883,0.010699868202209473,-0.19799241585842875,0.2193921522628477,-0.09364627382811008,0.11504601023252903,0.15435238515869187,53.271017625169904,-6.5418363598829075,0.10434614203031924,3,0.03350019454956055,-0.021999835968017578,0.10374999046325684,0.2669999599456787,0.1830000877380371,0,0.0034613332373423233,1.8907561678307108,6.0809998512268075,-1.2444369092527001,6.070000171661378,-1.4150824568822506,6.103000164031982,0.0034613332373423233
6241,2024-03-26,6.084000110626222,6.170000076293945,6.0809998512268075,6.110000133514403,24348732.0,0.0028020765798759673,-4.5624199076146175,-13.000953743442125,47.75729378061239,63.332850550511516,0.029151487109589702,-0.039568450538496336,0.04923979536523504,0.26482177080371283,17.327881377879816,0.10300016403198242,0.11241604287563245,0.020500063896180087,-0.18111396848698202,0.2221140962793422,-0.08030695229540097,0.12130708008776114,0.1266180976441893,60.368680809173256,3.711133412859155,0.100807016191581,3,0.007499933242796963,-0.03900003433227628,0.07074975967407138,0.24999976158142,0.24099969863891602,1,-0.0039448006920252965,-1.0689774240755379,6.066999912261963,1.8907561678307108,6.0809998512268075,-1.2444369092527001,6.070000171661378,-0.0039448006920252965
6242,2024-03-27,6.168000221252441,6.168000221252441,6.053999900817871,6.079999923706055,25257327.0,0.013806724046488084,1.5909076131129776,-3.384623849173103,53.41179638501495,62.34895484146975,-0.06847717702499079,-0.10409664077153202,-0.050564342645164295,0.1827851405440173,14.905989935963726,0.11400032043457031,0.09948208584747587,0.08875017166137678,-0.09173331340460145,0.269233656727355,-0.0014915708716127796,0.17899191419436633,0.03231326143373536,99.07840784737697,44.267466327364104,0.09024174253298933,3,-0.09400010108947754,-0.1230001449584961,-0.0345003604888916,0.1659996509552002,0.21599960327148438,2,-0.006160847186838625,-4.5624199076146175,6.084000110626222,-1.0689774240755379,6.066999912261963,1.8907561678307108,6.0809998512268075,-0.006160847186838625
6243,2024-03-28,6.11899995803833,6.196000099182129,6.111999988555907,6.191999912261963,22307374.0,-0.007944270664141051,1.0740684052510963,-0.8295421295041994,48.817189084648234,59.9214727989609,-0.023517768470033396,-0.0384823172623161,-0.017812010036020176,0.23370742273253686,12.243715147931427,0.08400011062622159,0.08873398906613161,0.027949905395507457,-0.12765350493295902,0.18355331572397393,-0.049851799768726224,0.10575161055974114,-0.1659998893737793,68.31270309728261,16.36400514181178,0.0778017051642333,3,-0.044499874114990234,-0.07399988174438477,-0.02500009536743164,0.21499991416931152,0.32700014114379883,3,0.013237432878292488,1.5909076131129776,6.168000221252441,-4.5624199076146175,6.084000110626222,-1.0689774240755379,6.066999912261963,0.013237432878292488
6244,2024-04-02,5.98799991607666,6.109000205993652,5.98799991607666,6.105999946594237,33623982.0,-0.02140873392057785,-1.0508518410758736,1.6164397878399794,35.26315525298274,57.063645787522645,0.09506121535363121,0.10548691078860628,0.09379335664187582,0.3663183497552467,10.210403604375125,0.13100004196166992,0.0640880133067272,-0.10785012245178205,-0.24205082844312287,0.02635058353955877,-0.17495047544745201,-0.040749769456112084,-0.03013984680175774,0.0,-46.285530507825825,0.06710035299567034,4,0.08650016784667969,0.057000160217285156,0.10300004482269287,0.34599995613098145,0.5199999809265137,1,0.03223118225197408,1.0740684052510963,6.11899995803833,1.5909076131129776,6.168000221252441,-4.5624199076146175,6.084000110626222,0.03223118225197408
6245,2024-04-03,5.989999771118164,6.01800012588501,5.960999965667725,6.010000228881836,23339375.0,0.00033397713252036887,2.166653421282683,0.16949536094139073,35.80245667680896,53.126352517934116,0.08928181671038082,0.11630191799132472,0.08101657770365733,0.3664523466607381,8.144632007431548,0.057000160217285156,0.05046329609298805,-0.1102002620697018,-0.22182117660480394,0.0014206524654003516,-0.16601071933725287,-0.05438980480215072,0.20600032806396484,12.340335733750516,-30.336443150745275,0.055810457267551176,4,0.08450031280517578,0.05500030517578125,0.10100018978118896,0.34400010108947754,0.7650003433227539,2,0.04207017387441758,-1.0508518410758736,5.98799991607666,1.0740684052510963,6.11899995803833,1.5909076131129776,6.168000221252441,0.04207017387441758
6246,2024-04-04,6.046000003814697,6.074999809265138,5.99399995803833,6.000999927520753,23081776.0,0.009348954062827985,-1.745756958587946,-2.249952317375504,35.57522542138855,49.18217646646721,0.031937050652388166,0.06422457447479335,0.016247603129103894,0.3118474966501825,7.474115662584993,0.08500003814697354,0.03172598165479812,-0.05460002422332799,-0.16533626665558732,0.05613621820893133,-0.1099681454394581,0.0007680969928021142,0.14530009269714395,36.17020844873801,-2.1526571570182824,0.055368121216129766,4,0.028500080108642578,-0.0009999275207519531,-0.0017499923706054688,0.28799986839294434,0.7059998512268066,3,0.03374131592070628,2.166653421282683,5.989999771118164,-1.0508518410758736,5.98799991607666,1.0740684052510963,6.11899995803833,0.03374131592070628
6247,2024-04-05,5.9070000648498535,6.01800012588501,5.885000228881836,6.0,34710415.0,-0.022990396770946497,1.0620109191854599,-2.0666617216971543,32.21154433970338,45.39452986630503,0.15668797462626305,0.19810213461902748,0.14526310295684386,0.45187981886121875,8.339018669205979,0.16099977493286133,0.02038135076315939,-0.1838999748229977,-0.324459711897398,-0.04334023774859741,-0.2541798433601983,-0.1136201062857971,0.2796940290451051,7.073905190627617,-31.612108092661526,0.07027986853720018,4,0.1335000991821289,0.1380000114440918,0.1162499189376831,0.42599987983703613,0.8070001602172852,4,0.07076345688611552,-1.745756958587946,6.046000003814697,2.166653421282683,5.989999771118164,-1.0508518410758736,5.98799991607666,0.07076345688611552
6248,2024-04-08,5.89900016784668,5.949999809265138,5.888000011444093,5.9099998474121085,17522085.0,-0.0013543079254015877,-2.7575643730314425,0.11827620683466115,31.587328859141678,41.537525990524884,0.15408424729003567,0.19731646871530906,0.14362450162186846,0.4599978706196062,9.073481569798513,0.06199979782104492,0.0021644832799463387,-0.17989988327026385,-0.34243111395252424,-0.017368652588003464,-0.26116549861139404,-0.09863426792913366,0.2756261714477537,6.2499733907808634,-34.170599954877474,0.0812656153411303,4,0.14149999618530273,0.15549993515014648,0.1162499189376831,0.43399977684020996,0.9429998397827148,0,0.08221726443081057,1.0620109191854599,5.9070000648498535,-1.745756958587946,6.046000003814697,2.166653421282683,5.989999771118164,0.08221726443081057
6249,2024-04-09,5.824999809265138,5.928999900817871,5.795000076293945,5.889999866485597,32985032.0,-0.012544559497538521,-1.1440053711142086,5.909268250390628,30.757359460341917,39.020372140071416,0.21004010081897562,0.2606595358704409,0.20773369737897784,0.5322342631988208,10.075367820871922,0.13399982452392578,-0.021184154760001128,-0.23865022659301705,-0.434760164359675,-0.042540288826359074,-0.3367051954763465,-0.14059525770968762,0.33804148561279224,10.714200564712256,-31.547165061366,0.09805496888332915,4,0.1705002784728995,0.1965003013610831,0.1837502717971793,0.508000135421752,0.9939999580383301,1,0.10660949532208397,-2.7575643730314425,5.89900016784668,1.0620109191854599,5.9070000648498535,-1.745756958587946,6.046000003814697,0.10660949532208397
6250,2024-04-10,5.698999881744385,5.8379998207092285,5.664000034332275,5.821000099182129,50893347.0,-0.02163088955305026,1.2307713469150707,1.8769247698345743,25.551222860959598,36.55303092677667,0.31106100117837077,0.3696171606551255,0.32372181322106375,0.6561347793865018,10.954993287139208,0.17399978637695312,-0.04439576274143864,-0.3418001413345335,-0.5917178092530859,-0.0918824734159811,-0.4667589752938097,-0.2168413073752573,0.4419589400185062,8.515782622466565,-33.280570289715335,0.1249588339592761,4,0.23100018501281738,0.257000207901001,0.30975019931793213,0.6340000629425049,1.1010003089904776,2,0.141954734522852,-1.1440053711142086,5.824999809265138,-2.7575643730314425,5.89900016784668,1.0620109191854599,5.9070000648498535,0.141954734522852
6251,2024-04-11,5.706999778747559,5.7810001373291025,5.664000034332275,5.679999828338622,31693950.0,0.0014037370010833161,-2.9661362148532198,-0.22131067448887393,23.670198768720766,33.24840896941065,0.2726296565529198,0.34430084483044787,0.3045327910225044,0.6452144179666446,11.882154806618972,0.11700010299682706,-0.07034641135717301,-0.31160023212432897,-0.5967045512862219,-0.02649591296243603,-0.4541523917052759,-0.16904807254338206,0.3958023400208832,12.146817314841755,-27.652637099350287,0.14255215958094658,4,0.22300028800964355,0.24900031089782715,0.3017503023147583,0.626000165939331,1.0540003776550293,3,0.1836341994608155,1.2307713469150707,5.698999881744385,-1.1440053711142086,5.824999809265138,-2.7575643730314425,5.89900016784668,0.1836341994608155
6252,2024-04-12,5.873000144958496,5.916999816894531,5.75600004196167,5.764999866485597,35540931.0,0.029087151331091743,-1.5555534530977404,4.000017660667762,38.87006386380029,32.14317283376087,0.06747903112595477,0.16004303237301798,0.1263013183288031,0.47558460330125474,11.877226787863357,0.21000003814697266,-0.0838282693732344,-0.12879986763000506,-0.40615715950562414,0.14855742424561402,-0.2674785135678146,0.009878778307804481,0.19469780705505269,73.07701926523649,31.98497069184249,0.13867864593780935,4,0.013499975204467773,0.08299994468688965,0.1467498540878296,0.45999979972839355,0.8619999885559073,4,0.1496679190170902,-2.9661362148532198,5.706999778747559,1.2307713469150707,5.698999881744385,-1.1440053711142086,5.824999809265138,0.1496679190170902
6253,2024-04-15,5.8480000495910645,5.914999961853027,5.8480000495910645,5.894000053405763,21320030.0,-0.004256784394751301,-1.913039421990484,-0.4259248630200609,37.04118403981873,32.34073158785376,0.05587055649614214,0.17171587150051337,0.14294422289735387,0.49541582836495834,12.338961959855258,0.06699991226196289,-0.09783210610557269,-0.13974995613098162,-0.41844241456870623,0.138942502306743,-0.27909618534984393,-0.00040372691211931766,0.18740206900798206,69.43400300497531,29.44143567823724,0.13934622921886217,4,0.0214998722076416,0.10800004005432129,0.19624996185302734,0.4849998950958252,0.8259997367858878,0,0.14808484407188605,-1.5555534530977404,5.873000144958496,-2.9661362148532198,5.706999778747559,1.2307713469150707,5.698999881744385,0.14808484407188605
6254,2024-04-16,5.7940001487731925,5.873000144958496,5.7750000953674325,5.800000190734862,23133261.0,-0.009233909090279213,-3.454532646979458,0.13043568400211214,35.463288151498915,32.30304619615265,0.08879539961512961,0.2099376985122765,0.18849637115670514,0.5450619438152282,12.990157511843053,0.09800004959106356,-0.12458819666058041,-0.17689986228942978,-0.45984305842506856,0.10604333384620901,-0.31837146035724917,-0.035428264221610384,0.21168980308451246,51.38348860395872,12.530624753879778,0.14147159806781956,4,0.07549977302551358,0.16199994087219327,0.2464998960495004,0.5389997959136972,0.8119997978210449,1,0.18087674006672283,-1.913039421990484,5.8480000495910645,-1.5555534530977404,5.873000144958496,-2.9661362148532198,5.706999778747559,0.18087674006672283
6255,2024-04-17,5.785999774932861,5.8439998626708975,5.74399995803833,5.755000114440918,20437525.0,-0.001380803181723289,-2.7735832081259955,-5.1665739489787805,33.97849826236667,32.125632067372436,0.07243224519929115,0.2058073975671686,0.18955494853654198,0.5490169902562219,14.288317767821551,0.09999990463256747,-0.1482403281504432,-0.17050023078918475,-0.4605751245838601,0.11957466300549058,-0.31553767768652197,-0.02546278389184753,0.1923549835228089,48.22128278729463,11.590598615127433,0.14503744689733752,4,0.05500030517578125,0.17000031471252441,0.25400030612945557,0.5470001697540283,0.770000457763671,2,0.17853439898942836,-3.454532646979458,5.7940001487731925,-1.913039421990484,5.8480000495910645,-1.5555534530977404,5.873000144958496,0.17853439898942836
6256,2024-04-18,5.872000217437744,5.885000228881836,5.797999858856201,5.808000087738037,25803935.0,0.014863540589384217,-1.0714228948354356,2.064542923505253,34.12019857266306,32.33770475992351,-0.045645842507234136,0.10934641907415976,0.09911303983777486,0.4595739413036206,14.858619725984523,0.09900045394897461,-0.15210792698826037,-0.07429978847503627,-0.36100905756206636,0.21240948061199383,-0.2176544230185513,0.06905484606847878,0.08120616308805406,73.98864961260395,43.38765497412984,0.143354634543515,4,-0.06500029563903809,0.0839998722076416,0.15799975395202637,0.4609997272491455,0.7889995574951172,3,0.15803813673938394,-2.7735832081259955,5.785999774932861,-3.454532646979458,5.7940001487731925,-1.913039421990484,5.8480000495910645,0.15803813673938394
6257,2024-04-19,5.954999923706055,5.959000110626222,5.8379998207092285,5.8499999046325675,29014874.0,0.014134826838362757,1.1415906050746933,1.6406219732077802,41.51139447076808,33.440378716770894,-0.13535473080917804,0.015484287011911846,0.014027702296061761,0.37306836801529464,15.831896160163566,0.12100028991699308,-0.15541177705699116,0.016099929809570312,-0.26106087060673744,0.29326073022587806,-0.12248047039858356,0.1546803300177242,-0.2909998893737793,98.13944926456197,69.32173298393892,0.13858040020815385,4,-0.14349985122680664,0.0010001659393310547,0.0787501335144043,0.37800002098083496,0.7049999237060538,4,0.13534848749333395,-1.0714228948354356,5.872000217437744,-2.7735832081259955,5.785999774932861,-3.454532646979458,5.7940001487731925,0.13534848749333395
6258,2024-04-22,6.048999786376952,6.050000190734862,5.9070000648498535,6.006999969482423,28868421.0,0.015785031717078013,5.49991330356778,0.39999818347780225,53.28309010725485,35.943237677538995,-0.2300296117245555,-0.08450200119702433,-0.07852618175532111,0.2757862399986637,16.66631009798834,0.14300012588500888,-0.16148322404659954,0.11114981174468941,-0.16407207997957407,0.3863717034689529,-0.026461134117441887,0.2487607576068207,-0.3790997505187983,99.67307071988331,64.43372694312535,0.1376109458621317,4,-0.1919996738433829,-0.10199975967407138,0.0007503032684335054,0.2840001583099374,0.5210003852844256,0,0.11340723613222847,1.1415906050746933,5.954999923706055,-1.0714228948354356,5.872000217437744,-2.7735832081259955,5.785999774932861,0.11340723613222847
6259,2024-04-23,6.119999885559082,6.138999938964844,6.03000020980835,6.0310001373291025,38175354.0,0.011737494079935296,-1.3956088870257808,2.119050862852021,56.513024615855045,39.383437872527374,-0.2847252080784486,-0.1606680405921619,-0.14467866637162352,0.2017237478497247,16.660120689026133,0.10899972915649414,-0.15205140633552983,0.1801999092102049,-0.09980359781597503,0.46020341623638483,0.040198155697114935,0.32020166272329487,-0.43489584350585986,95.1898596650068,54.69710574469033,0.14000175351308983,4,-0.21849989891052246,-0.18999981880187988,-0.06774985790252686,0.21300005912780762,0.5,1,0.09052286130349496,5.49991330356778,6.048999786376952,1.1415906050746933,5.954999923706055,-1.0714228948354356,5.872000217437744,0.09052286130349496
6260,2024-04-24,6.0879998207092285,6.1500000953674325,6.052000045776367,6.13700008392334,26634716.0,-0.005228768864091293,1.613324686719144,-0.5505663126989114,52.15604603481397,42.5485320132044,-0.21427604224061714,-0.1338780463511986,-0.10948910556194846,0.23058795243516883,16.682632790358124,0.09800004959106534,-0.14156348040916988,0.1471498489379881,-0.13501122828096435,0.42931092615694055,0.006069310328511435,0.2882303875474648,-0.37566202484130873,82.38629744323318,39.63877814854962,0.14108053860947634,4,-0.14099979400634766,-0.15799975395202637,-0.028249740600585938,0.24500012397766113,0.5680003166198739,2,0.08508543711235905,-1.3956088870257808,6.119999885559082,5.49991330356778,6.048999786376952,1.1415906050746933,5.954999923706055,0.08508543711235905
6261,2024-04-25,6.059999942779541,6.111999988555907,5.977000236511231,6.111999988555907,31086812.0,-0.004599191648206324,4.192293584711989,1.0612197234359158,58.86441041327318,44.77012607425694,-0.14632486260954636,-0.11359232931984664,-0.07746324546809635,0.2544110578475598,17.461595733400557,0.13499975204467596,-0.12413877637288895,0.12034997940063441,-0.15944189890845273,0.40014185770972155,-0.01954595975390916,0.260245918555178,-0.31264916295166056,71.15382264118625,22.906801566680002,0.13989593915454365,4,-0.11299991607666016,-0.12999987602233887,0.03275012969970703,0.27300000190734863,0.690000057220459,3,0.08184823343240666,1.613324686719144,6.0879998207092285,-1.3956088870257808,6.119999885559082,5.49991330356778,6.048999786376952,0.08184823343240666
6262,2024-04-26,6.130000114440918,6.136000156402588,6.060999870300293,6.107999801635742,28874887.0,0.011551183551541389,3.4117300572197915,-0.423082566115255,62.48646815144123,47.59737986443722,-0.19672337743386858,-0.19666864543294338,-0.1435403998051612,0.18026344917132953,17.950401586766972,0.07600021362304688,-0.08526225826233347,0.19225015640258825,-0.0814626171313293,0.4659629299365058,0.055393769635629475,0.329106543169547,-0.35043738936987356,91.7695562079085,36.63176747077969,0.13685638676695863,4,-0.1830000877380371,-0.20000004768371582,-0.049250006675720215,0.20299983024597168,0.6059999465942383,4,0.08662310776161752,4.192293584711989,6.059999942779541,1.613324686719144,6.0879998207092285,-1.3956088870257808,6.119999885559082,0.08662310776161752
6263,2024-04-29,6.199999809265138,6.2220001220703125,6.139999866485597,6.1500000953674325,35763087.0,0.011419199595007479,-1.3428586998725913,2.272681954137587,70.35829556432945,51.47460291030728,-0.23640107768033314,-0.27435522884344454,-0.2090774127906707,0.10603417832795259,19.01002586051825,0.09200000762939453,-0.040447686591109644,0.258199858665467,-0.028875819804526692,0.5452755371354607,0.11466201943046972,0.4017376979004643,-0.3908020945703825,91.02027629320277,29.013060743891046,0.14353783923499697,4,-0.21699976921081632,-0.25699973106384366,-0.11924970149993985,0.13300013542175204,0.6130003929138175,0,0.07419355682230133,3.4117300572197915,6.130000114440918,4.192293584711989,6.059999942779541,1.613324686719144,6.0879998207092285,0.07419355682230133
6264,2024-04-30,6.181000232696532,6.258999824523926,6.172999858856201,6.2150001525878915,28035264.0,-0.003064447927919711,-2.439952698385451,-0.6800022888314917,79.60689644668489,56.54442493078708,-0.1751515543598794,-0.25313347433894773,-0.1840997825025532,0.1204112450626953,19.05327727846099,0.08599996566772461,-0.01787164154443932,0.2295502662658686,-0.0764180831764465,0.5355186157081837,0.07656609154471106,0.38253444098702616,-0.33052227726422156,72.34052986492937,3.4196583888149235,0.15298417472115775,4,-0.15250039100646884,-0.21950030326843173,-0.10025012493133456,0.15199971199035733,0.6169996261596689,1,0.06293478795019225,-1.3428586998725913,6.199999809265138,3.4117300572197915,6.130000114440918,4.192293584711989,6.059999942779541,0.06293478795019225
6265,2024-05-02,6.242000102996826,6.296999931335449,6.197000026702881,6.199999809265138,33052369.0,0.009868931888663335,-3.1666749451138947,-1.235305667363134,80.85353291193461,61.737017635150586,-0.18401675875306278,-0.310189701985248,-0.23787042740010023,0.05512858716229907,18.97032136616774,0.1159996986389169,0.01264940897450817,0.2779501199722292,-0.05432658229831233,0.6102268222427707,0.11181176883695798,0.4440884711075004,-0.3424995232735215,82.81253725293847,6.432941215167986,0.16613835113527095,5,-0.1745002269744873,-0.26150012016296387,-0.1692500114440918,0.09099984169006348,0.4679999351501465,3,0.06055747778356735,-2.439952698385451,6.181000232696532,-1.3428586998725913,6.199999809265138,3.4117300572197915,6.130000114440918,0.06055747778356735
6266,2024-05-03,6.25,6.327000141143799,6.228000164031982,6.2810001373291025,22061520.0,0.0012816239780792937,-1.640006103531147,-0.7380933458975629,76.58674539976312,65.63427884948337,-0.14836027362304982,-0.31844990758671177,-0.23975307531427603,0.04294474542657767,19.603585743518014,0.0989999771118164,0.053114538078435025,0.27575001716613734,-0.07889076150835539,0.6303907958406301,0.09842962782889053,0.45307040650338415,-0.29484951105099544,71.05260799185434,-5.5074324387029066,0.1773203893372465,5,-0.13299989700317383,-0.2544999122619629,-0.17724990844726562,0.08299994468688965,0.4289999008178711,4,0.06496002197265649,-3.1666749451138947,6.242000102996826,-2.439952698385451,6.181000232696532,-1.3428586998725913,6.199999809265138,0.06496002197265649
6267,2024-05-06,6.324999809265138,6.3480000495910645,6.256999969482423,6.2729997634887695,22501932.0,0.01199996948242199,-1.1666780199818594,-1.6774134006029462,81.42293607549476,68.76092840151003,-0.18478865770920638,-0.38001199395204566,-0.30937885127140685,-0.03622857882168429,19.453563948393537,0.09800004959106445,0.10162210307691133,0.32984983921051114,-0.055998396287577634,0.7156980747085999,0.1369257214614672,0.5227739569595551,-0.3103533759649659,88.94220188533949,11.006507059722068,0.1929241177490442,5,-0.16249966621399015,-0.3189997673034677,-0.2567497491836557,0.008000135421752042,0.24300003051757724,0,0.06719370807131142,-1.640006103531147,6.25,-3.1666749451138947,6.242000102996826,-2.439952698385451,6.181000232696532,0.06719370807131142
6268,2024-05-07,6.383999824523926,6.386000156402588,6.306000232696532,6.3499999046325675,23347480.0,0.009328065934857799,3.210457631159622,0.653844037706788,88.61257140859911,72.32754471181492,-0.21374964019760867,-0.4224745337789937,-0.3614347468197314,-0.09831901032509016,19.386435110613533,0.07999992370605558,0.14931632022165342,0.36459987163543683,-0.055267972355355965,0.7844677156262296,0.15466594964004088,0.5745337936308328,-0.3093497402913936,99.0608783641598,17.03259190570256,0.20993392199539618,5,-0.2024996280670166,-0.35899972915649414,-0.3244997262954712,-0.06999993324279785,0.2569999694824219,1,0.05513788317459434,-1.1666780199818594,6.324999809265138,-1.640006103531147,6.25,-3.1666749451138947,6.242000102996826,0.05513788317459434
6269,2024-05-08,6.446000099182129,6.460000038146973,6.38100004196167,6.388999938964844,26893997.0,0.009711822738470488,-1.1643848143599926,1.6764792505223747,90.34234952657243,76.5704673220103,-0.2510436219355334,-0.4591041112472052,-0.4164332315553647,-0.1636074629575166,18.82932341515568,0.07899999618530273,0.18801828822956157,0.3955501317977905,-0.05454622781660934,0.8456464914121904,0.17050195199059104,0.62059831160499,-0.3090800005155856,94.67682952256456,8.026338161153674,0.22504817980719993,5,-0.22749996185302734,-0.3840000629425049,-0.38625001907348633,-0.16500020027160645,0.10799980163574219,2,0.056934548146127195,3.210457631159622,6.383999824523926,-1.1666780199818594,6.324999809265138,-1.640006103531147,6.25,0.056934548146127195
6270,2024-05-09,6.507999897003174,6.507999897003174,6.426000118255615,6.466000080108643,21769228.0,0.0096183364671234,2.9047683923705723,0.7368368217637906,90.05042230784736,80.03557975474077,-0.2762519344521248,-0.48210590321775104,-0.4679229168762138,-0.22955825517785833,17.583297036328954,0.0819997787475586,0.2103572604177799,0.41709992885589564,-0.04525052050603051,0.8794503782178218,0.18592470417493256,0.6482751535368587,-0.3064638104405448,100.0,11.262578388198222,0.23117522468096305,5,-0.22350001335144043,-0.4219999313354492,-0.44824981689453125,-0.247999906539917,-0.17100000381469638,3,0.04456053571644447,-1.1643848143599926,6.446000099182129,3.210457631159622,6.383999824523926,-1.1666780199818594,6.324999809265138,0.04456053571644447
6271,2024-05-10,6.755000114440918,6.760000228881836,6.519999980926514,6.565000057220459,93315456.0,0.037953322272098244,1.3999990463270477,4.523830608537693,91.7536969841766,83.28749406948913,-0.4629867751443921,-0.6815082093489018,-0.7033893930865123,-0.48086967256699076,16.686546711061727,0.2520003318786621,0.2317738498886719,0.6117001295089723,0.0978637600344685,1.1255364989834762,0.3547819447717204,0.8686183142462243,-0.49217126579018,99.00594197567847,10.98450316749711,0.256918184737252,5,-0.30500006675720215,-0.5429999828338623,-0.6952500343322754,-0.49500012397766113,-0.4360003471374503,4,-0.006661743231912598,2.9047683923705723,6.507999897003174,-1.1643848143599926,6.446000099182129,3.210457631159622,6.383999824523926,-0.006661743231912598
6272,2024-05-13,6.751999855041504,6.760000228881836,6.684999942779541,6.73799991607666,31291038.0,-0.000444153863595087,3.999904634751097,0.07368386709799503,90.54212063380305,85.53014129943065,-0.40507520812797715,-0.6422052317838602,-0.6858477592848597,-0.48141153516991864,17.220862319334447,0.07500028610229492,0.26421055745865285,0.5647498846054075,0.00037717774351708755,1.129122591467298,0.2825635311744623,0.8469362380363528,-0.3897367303445467,98.23780310406288,11.207306549946992,0.28218635343094534,5,-0.28549981117248535,-0.5399997234344482,-0.6922497749328613,-0.5854997634887695,-0.3020000457763663,0,-0.0108116048268464,1.3999990463270477,6.755000114440918,2.9047683923705723,6.507999897003174,-1.1643848143599926,6.446000099182129,-0.0108116048268464
6273,2024-05-14,6.714000225067139,6.777999877929688,6.706999778747559,6.739999771118164,26755832.0,-0.005627907403758625,-2.549966025725127,-1.8571185286103542,85.6115671434851,86.19732693240843,-0.3201659278984801,-0.5649666483439777,-0.6344156313134395,-0.44709918396080095,17.809712680696833,0.0710000991821298,0.2947727892405725,0.48345024585723895,-0.10375206482850441,1.0706525565429823,0.18984909051436727,0.7770514012001106,-0.2721896795332057,83.87917397837278,-2.0316753069247255,0.29360115534287184,5,-0.2265002727508545,-0.4930002689361572,-0.6712501049041748,-0.5875003337860107,-0.31400012969970614,1,-0.021745662852277303,3.999904634751097,6.751999855041504,1.3999990463270477,6.755000114440918,2.9047683923705723,6.507999897003174,-0.021745662852277303
6274,2024-05-15,6.8420000076293945,6.85699987411499,6.7179999351501465,6.7179999351501465,34473863.0,0.01906460802374732,-1.24193318900045,-4.769316827143512,90.53769351023827,87.27334477666439,-0.38503279422631564,-0.643415525443328,-0.7475087492169026,-0.5786701465311115,18.0675091041101,0.14299964904785156,0.32225704426666546,0.5590500354766847,-0.05073186298701504,1.1688319339403845,0.25415908624483485,0.8639409847085346,-0.3329515956163105,96.51975058415351,9.74324328984001,0.30489094923184995,5,-0.2994999885559082,-0.5815000534057617,-0.7944998741149902,-0.7314999103546143,-0.3530001640319824,2,-0.029377406226091085,-2.549966025725127,6.714000225067139,3.999904634751097,6.751999855041504,1.3999990463270477,6.755000114440918,-0.029377406226091085
6275,2024-05-16,6.818999767303468,6.868000030517577,6.807000160217285,6.8420000076293945,20333115.0,-0.0033616252996608864,-1.5957692893014384,-0.1854857006617963,91.02705138092148,88.87782321901533,-0.3034933773206765,-0.5681888389882319,-0.7099163727028239,-0.5589001446326067,18.16423415028933,0.06099987030029208,0.3385378044256484,0.48439979553222745,-0.12313998227727918,1.091939573341734,0.18062990662747413,0.7881696844369808,-0.24036106287000258,85.91946660016573,-2.7161684482613424,0.30376988890475315,5,-0.2564997673034677,-0.5529997348785409,-0.8104996681213388,-0.7449996471405038,-0.34999990463257014,3,-0.03886198497267135,-1.24193318900045,6.8420000076293945,-2.549966025725127,6.714000225067139,3.999904634751097,6.751999855041504,-0.03886198497267135
6276,2024-05-17,6.800000190734862,6.8400001525878915,6.751999855041504,6.814000129699707,27277305.0,-0.002786270306050831,1.666676299742752,0.6086866383332227,88.32958337243306,89.6452284742307,-0.22157239551381647,-0.5018302465135989,-0.6805967051751258,-0.5433698780694121,18.48383605354591,0.0880002975463876,0.3524105307917038,0.4190002202987664,-0.1814884221774511,1.0194888627749839,0.1187558990606572,0.7192445415368756,-0.16348922108457487,62.84163542038499,-24.348431859880435,0.3002443212381089,5,-0.21300005912780762,-0.5340001583099356,-0.8570001125335684,-0.7915000915527335,-0.25800037384033114,4,-0.0680882771411142,-1.5957692893014384,6.818999767303468,-1.24193318900045,6.8420000076293945,-2.549966025725127,6.714000225067139,-0.0680882771411142
6277,2024-05-20,6.761000156402588,6.834000110626222,6.741000175476074,6.800000190734862,16661901.0,-0.005735299005640182,-1.3544288516674436,2.7857288828335474,83.27408214392565,89.0520630003781,-0.127644941865249,-0.42093205018751423,-0.6335479659454553,-0.5088196810706993,19.518324931884205,0.09299993515014737,0.3606044019010284,0.3397001743316652,-0.2484689168307055,0.9278692654940359,0.045615628750479864,0.6337847199128506,-0.07819137457884207,33.54055478880016,-50.96882480740707,0.2940845455811853,5,-0.13650012016296387,-0.4550001621246338,-0.818000078201294,-0.752500057220459,-0.1830000877380371,0,-0.06537500057303669,1.666676299742752,6.800000190734862,-1.5957692893014384,6.818999767303468,-1.24193318900045,6.8420000076293945,-0.06537500057303669
6278,2024-05-21,6.735000133514403,6.754000186920166,6.644000053405763,6.7230000495910645,25287621.0,-0.003845588269002276,3.3999885559518233,-0.3076941887050668,82.58825139769473,88.19049654161391,-0.05209818789985654,-0.3593263494229939,-0.6008604582832673,-0.48749779960486617,21.056336598097463,0.11700010299682528,0.3805001330769988,0.27940013408660835,-0.2972506686724037,0.8560509368456204,-0.008925267292897665,0.5677255354661144,0.13299989700317383,40.62503991382823,-43.54721455641118,0.2883254013795062,5,-0.08800005912780673,-0.4290001392364493,-0.8137500286102286,-0.7265000343322745,-0.18700027465820224,1,-0.0423163056569309,-1.3544288516674436,6.761000156402588,1.666676299742752,6.800000190734862,-1.5957692893014384,6.818999767303468,-0.0423163056569309
6279,2024-05-22,6.673999786376952,6.701000213623048,6.611999988555907,6.698999881744385,26631523.0,-0.009057215431058974,5.137785889277768,-2.0833267106415696,75.4117489323053,86.56397727766479,0.049891729871229806,-0.2684576273151995,-0.533453438653047,-0.431386194223518,22.570831791573596,0.1230001449584961,0.3901407473302996,0.19069979190826292,-0.3711064006599294,0.7525059844764552,-0.0902033043758328,0.4716028881923586,0.18952024459838857,24.218667054096795,-57.64185670726131,0.28090309628409604,5,0.02000021934509366,-0.36799979209899814,-0.7612497806549063,-0.6654996871948233,-0.1769995689392081,2,-0.041054794692803376,3.3999885559518233,6.735000133514403,-1.3544288516674436,6.761000156402588,1.666676299742752,6.800000190734862,-0.041054794692803376
6280,2024-05-23,6.605999946594237,6.666999816894531,6.556000232696532,6.662000179290772,29219407.0,-0.010188768648377367,2.3636488429388107,2.240000762936534,69.560439905932,84.0980598245265,0.14891476254435432,-0.1682890127122656,-0.46054318543515027,-0.3690554520811302,23.89394097918194,0.11799955368041992,0.38891522874700435,0.09679994583129758,-0.43524700201691857,0.6288468936795137,-0.16922352809281094,0.3628234197554061,0.24745928268432582,17.605538028613484,-62.911332535194305,0.26602347392410813,5,0.10600018501281738,-0.2999999523162833,-0.6932499408721915,-0.626499891281127,-0.11199998855590731,3,-0.017711187396715844,5.137785889277768,6.673999786376952,3.3999885559518233,6.735000133514403,-1.3544288516674436,6.761000156402588,-0.017711187396715844
6281,2024-05-24,6.556000232696532,6.585999965667725,6.501999855041504,6.556000232696532,20965330.0,-0.007568833530415486,1.8000286104840701,-0.0,63.05087503684029,81.04347698041953,0.18742781600506841,-0.08350635239308701,-0.4059516237636043,-0.32473782685846864,25.36922866377419,0.10400009155273349,0.37890571553263896,0.022000217437743608,-0.46632884334665636,0.5103292782221436,-0.22216431295445638,0.2661647478299436,0.27961145678710864,16.265161471012465,-60.575814458882775,0.24416453039219999,5,0.1289997100830087,-0.22300028800964267,-0.6575001478195182,-0.5775001049041739,0.05099964141845792,4,-0.013270342729968299,2.3636488429388107,6.605999946594237,5.137785889277768,6.673999786376952,3.3999885559518233,6.735000133514403,-0.013270342729968299
6282,2024-05-27,6.660999774932861,6.660999774932861,6.5349998474121085,6.550000190734862,14412460.0,0.01601579293921751,1.270277468715515,100.0,64.87648576376205,78.7395790493392,0.0761728110332216,-0.15461206874430555,-0.5069143426699068,-0.43354129997289625,27.259553934882653,0.12599992752075284,0.36926214182016626,0.10044977664947474,-0.3518019062499631,0.5527014595489126,-0.12567606480024374,0.3265756180991932,0.1479229677954086,63.095123211153435,-10.483463306782212,0.22612584144971892,5,0.024000167846679688,-0.307999849319458,-0.7794997692108154,-0.7049996852874756,-0.07599973678588867,0,-0.01786517971163415,1.8000286104840701,6.556000232696532,2.3636488429388107,6.605999946594237,5.137785889277768,6.673999786376952,-0.01786517971163415
6283,2024-05-28,6.6599998474121085,6.710000038146973,6.633999824523926,6.696000099182129,16074880.0,-0.00015011673240339363,1.3750018626413745,-0.3243278074429888,62.29885120470033,75.60192990427942,0.07678164950326138,-0.12372664476797635,-0.4992269492837016,-0.43795451748419456,28.69784378513017,0.07600021362304688,0.33049650693661015,0.07644984722137327,-0.3442860642458898,0.49718575868863635,-0.13391810851225827,0.2868178029550048,0.12436906430122008,75.96146792355898,4.842988088324745,0.21036795573363176,5,0.02500009536743253,-0.27249979972839267,-0.7762497663497916,-0.7039997577667227,-0.02699995040893466,1,-0.012312279373312696,1.270277468715515,6.660999774932861,1.8000286104840701,6.556000232696532,2.3636488429388107,6.605999946594237,-0.012312279373312696
6284,2024-05-29,6.570000171661378,6.639999866485597,6.561999797821045,6.611999988555907,20243478.0,-0.013513465137045322,-1.6896313591371281,1.166653421282605,53.45213568106034,71.42693927096151,0.1387295025794284,-0.0032567996942090005,-0.40351220187268577,-0.3534193700209256,29.716740117702358,0.09800004959106356,0.29385483606867346,-0.03299982547759939,-0.40896457581554646,0.3429649248603477,-0.22098220064657337,0.1549825496913746,0.19177921551820454,32.69243113377147,-33.33630500645821,0.18798237516897354,5,0.10099983215331942,-0.14750003814697354,-0.6680001020431527,-0.6140000820159921,0.07899999618530185,2,-0.0033486015571310146,1.3750018626413745,6.6599998474121085,1.270277468715515,6.660999774932861,1.8000286104840701,6.556000232696532,-0.0033486015571310146
6285,2024-05-30,6.619999885559082,6.632999897003174,6.5349998474121085,6.539999961853027,15178546.0,0.0076103063304884255,-1.1777751875556077,-1.9047683923706529,40.37085912522957,66.09819213238336,0.06429432634952725,-0.024754922732730833,-0.44526044400121734,-0.40893575396644977,30.440227085120664,0.09800004959106534,0.26635987283278073,-0.0019001007080081678,-0.337266035947021,0.33346583453100465,-0.16958306832751457,0.16578286691149824,0.12099713904945375,56.7307339617797,-4.914832560638594,0.1676829676195064,5,0.04800009727478027,-0.19749975204467773,-0.7042498588562012,-0.6639997959136963,0.0859999656677255,3,-0.018580010611427666,-1.6896313591371281,6.570000171661378,1.3750018626413745,6.6599998474121085,1.270277468715515,6.660999774932861,-0.018580010611427666
6286,2024-05-31,6.6560001373291025,6.6560001373291025,6.579999923706055,6.625,33926053.0,0.005438104590991255,3.903217867470397,0.38750208616456777,43.46049453455005,61.67446017578607,0.006391715168861722,-0.030334372103017593,-0.47248525699949795,-0.4501396672585809,31.051669187047253,0.07600021362304776,0.21810471058951375,0.013800144195557529,-0.2723155445537886,0.29991583294490365,-0.12925770017911553,0.1568579885702306,0.06587711371407057,69.14294744987832,11.62513802647537,0.14305784437467284,5,-0.02800011634826749,-0.23350000381469815,-0.717500090599061,-0.7000000476837167,0.017999649047849786,4,-0.024338968742236178,-1.1777751875556077,6.619999885559082,-1.6896313591371281,6.570000171661378,1.3750018626413745,6.6599998474121085,-0.024338968742236178
6287,2024-06-03,6.75,6.75,6.665999889373778,6.709000110626222,17292047.0,0.014122575230086643,3.097577428096295,1.3225712176212956,52.27847100371994,58.30670679867776,-0.0998308991779453,-0.09577203500997378,-0.5573068860151924,-0.5494561687923145,31.768307499086035,0.09399986267089755,0.17070979420345012,0.08654999732971191,-0.16088697673309849,0.3339869713925223,-0.03716848970169284,0.21026848436111667,-0.2480001449584961,100.0,43.92408421599802,0.12371848703140507,6,-0.12400007247924805,-0.28550004959106445,-0.8114999532699585,-0.7939999103546143,-0.10099983215332031,0,-0.021185203834816257,3.903217867470397,6.6560001373291025,-1.1777751875556077,6.619999885559082,-1.6896313591371281,6.570000171661378,-0.021185203834816257
6288,2024-06-04,6.736000061035156,6.800000190734862,6.7129998207092285,6.75,19606076.0,-0.00207406503182872,-1.8999920527695802,-0.3414628473070332,42.1597520441964,54.61204047777677,-0.0957425568454271,-0.056969874121740816,-0.5330383074633289,-0.539870387639616,32.36908690032031,0.08700037002563388,0.12735123149287642,0.05495004653930646,-0.15620961727782312,0.26610971035643605,-0.05062978536925833,0.16052987844787125,-0.22904020309448203,75.84903894944847,23.860857504453335,0.10557983190856476,6,-0.08500003814697266,-0.23200011253356934,-0.7975000143051147,-0.7799999713897705,-0.004000186920166016,1,-0.022416867802845353,3.097577428096295,6.75,3.903217867470397,6.6560001373291025,-1.1777751875556077,6.619999885559082,-0.022416867802845353
6289,2024-06-05,6.813000202178955,6.888000011444093,6.760000228881836,6.760000228881836,36665760.0,0.011431137239622524,-3.830182907628532,-3.7857288828337876,49.58907008735929,52.39299938682424,-0.16869169568842324,-0.11074342035390305,-0.5990179503508894,-0.6227658719696496,32.69906203809273,0.15199995040893644,0.09344469638891795,0.11360018253326398,-0.07402926907232299,0.30122963413885095,0.01978545673047094,0.20741490833605702,-0.2943187309265136,78.75360498179765,29.774549498837473,0.0938147258027933,6,-0.11800026893615723,-0.2825002670288086,-0.8500001430511475,-0.8570001125335693,-0.024000167846679688,2,-0.026420123269365714,-1.8999920527695802,6.736000061035156,3.097577428096295,6.75,3.903217867470397,6.6560001373291025,-0.026420123269365714
6290,2024-06-06,6.797999858856201,6.868000030517577,6.71999979019165,6.829999923706055,22269197.0,-0.0022017235986513395,1.7407381243570728,-0.6037751126865739,49.86223597417727,50.92759504652835,-0.13811644120696798,-0.07684281496212009,-0.5724928663434667,-0.6140793934817621,32.6225902005174,0.14800024032592685,0.05995052932057998,0.08409984111785906,-0.08517463249022406,0.2533743147259422,-0.0005373956861820517,0.16873707792190018,-0.2571592751922607,70.77917956165032,22.58067033925102,0.08463723680404141,6,-0.08649992942810059,-0.25549983978271484,-0.8029999732971191,-0.8364999294281006,0.08700037002563477,3,-0.021918166240531778,-3.830182907628532,6.813000202178955,-1.8999920527695802,6.736000061035156,3.097577428096295,6.75,-0.021918166240531778
6291,2024-06-07,6.710000038146973,6.880000114440918,6.6570000648498535,6.880000114440918,24813304.0,-0.012944957713493577,1.6235288177809692,5.312491618113815,46.7096661459394,48.90905953343695,-0.029026964012225598,0.008024264405795734,-0.47430130642099666,-0.5320591218392723,31.141094092598475,0.22300004959106445,0.035196238655600176,-0.0016499757766723633,-0.16981688332370215,0.16651693177035742,-0.08573342955018681,0.08243347799684209,-0.14832988881622278,22.943716688478617,-25.98908345303643,0.08408345377351471,6,0.0014998912811279297,-0.15199995040893555,-0.6860001087188721,-0.7295000553131104,0.08099985122680575,4,-0.0005961530398544967,1.7407381243570728,6.797999858856201,-3.830182907628532,6.813000202178955,-1.8999920527695802,6.736000061035156,-0.0005961530398544967
6292,2024-06-10,6.678999900817871,6.684000015258789,6.610000133514403,6.635000228881836,17332817.0,-0.00461999063380969,1.7407413948395858,-0.25882148346778266,46.41023807034827,47.143658074064504,0.005358511280153522,0.03507324019123459,-0.4359675115370347,-0.5054592509692375,29.432631008594477,0.09999990463256925,0.01889306080825648,-0.029000115394592463,-0.19664760729221342,0.1386473765030285,-0.1128238613434025,0.05482363055421757,-0.09774995976032042,24.820071079642293,-24.124122297791555,0.08382374594881035,6,0.03250002861022949,-0.10649991035461337,-0.6227498054504395,-0.683499813079834,0.062000274658203125,0,-0.0007486322076912799,1.6235288177809692,6.710000038146973,1.7407381243570728,6.797999858856201,-3.830182907628532,6.813000202178955,-0.0007486322076912799
6293,2024-06-11,6.567999839782715,6.738999843597412,6.505000114440918,6.7170000076293945,22287205.0,-0.016619263764559133,1.4248696726374306,-3.3863927000021676,43.61445312455122,46.05058223445238,0.11391538878597895,0.14184706693989657,-0.3171927526028018,-0.3993260495996438,27.25785652184002,0.23399972915649414,0.011418940819950762,-0.13270015716552752,-0.311585729871906,0.04618541554085098,-0.22214294351871722,-0.043257370812337825,0.32000017166137784,16.449018873045457,-34.15124669773701,0.08944278635318942,6,0.12850022315979004,0.029000282287597656,-0.48374974727630615,-0.5619997978210449,0.20000028610229492,1,0.012332571565142558,1.7407413948395858,6.678999900817871,1.6235288177809692,6.710000038146973,1.7407381243570728,6.797999858856201,0.012332571565142558
6294,2024-06-12,6.640999794006348,6.696000099182129,6.573999881744385,6.609000205993652,18850628.0,0.011114487820396812,-1.392155579449301,-0.21476209372879837,52.09580154415465,47.353353614332946,0.05816224326383601,0.055881670372354364,-0.377186276636019,-0.47745646697662636,24.654773935243455,0.12800025939941406,-0.005192996438322162,-0.04965019226074219,-0.21734577830616342,0.11804539378467904,-0.13349798528345236,0.03419760076196798,0.2393402194976817,36.26658121744792,-17.742778198876984,0.0838477930227104,6,0.05550026893615723,-0.006499767303466797,-0.5377496480941772,-0.615999698638916,0.15900039672851474,2,0.013702768096871765,1.4248696726374306,6.567999839782715,1.7407413948395858,6.678999900817871,1.6235288177809692,6.710000038146973,0.013702768096871765
6295,2024-06-13,6.553999900817871,6.64900016784668,6.550000190734862,6.616000175476074,19024237.0,-0.013100421003927165,-1.8285831062669835,-1.9375335280443464,49.885301974337224,48.06722110764262,0.15065888001590189,0.1286041059402141,-0.27798720637103536,-0.39169018355053353,21.801502657858173,0.0989999771118173,-0.020637578213280605,-0.12340009212493896,-0.2902703086975027,0.04347012444762477,-0.20683520041122083,-0.0399649838386571,0.3188333147048956,13.066609700520834,-43.82860914346633,0.08343510828628203,6,0.1425001621246338,0.10300016403198242,-0.4137498140335083,-0.49199986457824707,0.1919999122619629,3,0.03585598673644763,-1.392155579449301,6.640999794006348,1.4248696726374306,6.567999839782715,1.7407413948395858,6.678999900817871,0.03585598673644763
6296,2024-06-14,6.3369998931884775,6.560999870300293,6.2709999084472665,6.550000190734862,41216144.0,-0.0331095530841119,1.4680883874764041,3.435473451055161,33.53658684326446,45.98478953425868,0.35497998032160094,0.3258450354357665,-0.05286339119148664,-0.17641576711523665,20.016779917982163,0.28999996185302646,-0.025686964875490048,-0.31725008487701345,-0.5336268927780417,-0.10087327697598525,-0.42543848882752755,-0.20906168092649935,0.5284766603126521,14.102562796303927,-40.273085764072235,0.10818840395051421,6,0.24250006675720215,0.24250006675720215,-0.15174996852874845,-0.25099992752075284,0.22700023651122958,4,0.08647630502288539,-1.8285831062669835,6.553999900817871,-1.392155579449301,6.640999794006348,1.4248696726374306,6.567999839782715,0.08647630502288539
6297,2024-06-17,6.318999767303468,6.381999969482423,6.254000186920166,6.380000114440918,18346758.0,-0.0028404806988173714,2.9384513809924737,0.2863862062172297,32.967027732298575,44.963375721825585,0.34130520070996795,0.3257343339037453,-0.022300056413317115,-0.15997601013381324,18.292295214417337,0.12799978256225675,-0.02304665270257722,-0.31315019130706734,-0.5701035027657921,-0.05619687984834254,-0.44162684703642974,-0.18467353557770494,0.5226977203955077,13.40198482378661,-36.66341550306713,0.12847665572936243,6,0.2520003318786612,0.2520003318786612,0.012000322341918057,-0.10699963569641202,0.26600027084350497,0,0.07469538525900732,1.4680883874764041,6.3369998931884775,-1.8285831062669835,6.553999900817871,-1.392155579449301,6.640999794006348,0.07469538525900732
6298,2024-06-18,6.449999809265138,6.449999809265138,6.341000080108643,6.369999885559082,25130225.0,0.02073113574706964,1.7249958276708484,-1.3114666958500105,44.241826844093964,44.369237583685006,0.18491547550600007,0.18159868287729974,-0.1386977313484108,-0.29147116064918155,17.329733222684485,0.13100004196166992,-0.022771292202204307,-0.1679001331329335,-0.43233917375260766,0.09653890748674065,-0.3001196534427706,-0.035680612823096425,0.3564358403871095,44.343814762752096,-7.592017436938612,0.1322195203098369,6,0.11700034141540439,0.1210002899169913,-0.1107497215271005,-0.23799967765808194,0.18100023269653231,1,0.04511633718080543,2.9384513809924737,6.318999767303468,1.4680883874764041,6.3369998931884775,-1.8285831062669835,6.553999900817871,0.04511633718080543
6299,2024-06-19,6.4000000953674325,6.477000236511231,6.3959999084472665,6.4650001525878915,18578404.0,-0.007751893856784764,-1.2191739661512937,-0.8125014901175315,39.443391162406975,43.21158816015497,0.190168475931074,0.2213681869348436,-0.07198996457138129,-0.24186314740131376,16.56210325966209,0.08100032806396484,-0.040139308997138023,-0.20419986248016286,-0.48432667165064114,0.07592694669031541,-0.34426326706540156,-0.06413645789492417,0.3732894265208895,36.96200392334412,-13.773806883074208,0.14006340458523903,6,0.16700005531310946,0.17100000381469638,-0.045750141143799716,-0.17900013923645108,0.25999975204467596,2,0.05750000391155452,1.7249958276708484,6.449999809265138,2.9384513809924737,6.318999767303468,1.4680883874764041,6.3369998931884775,0.05750000391155452
6300,2024-06-20,6.488999843597412,6.52400016784668,6.394000053405763,6.401000022888184,21913335.0,0.01390621045371554,-1.5490278576404255,-1.3538422037193265,42.3744143502319,42.72989351618747,0.05892409083801997,0.12980903406106226,-0.13884101549365813,-0.32997462282430057,16.168982175744777,0.13000011444091708,-0.04723534497009574,-0.10935010910034215,-0.3941661213405112,0.1754659031398269,-0.2517581152204267,0.03305789701974238,0.25313231819282045,76.54719838465421,26.9773418381127,0.14240800612008445,6,0.007500171661376953,0.0820002555847168,-0.08749985694885254,-0.2284998893737793,0.1810002326965332,3,0.04792731617096724,-1.2191739661512937,6.4000000953674325,1.7249958276708484,6.449999809265138,2.9384513809924737,6.318999767303468,0.04792731617096724
6301,2024-06-21,6.4689998626708975,6.543000221252441,6.446000099182129,6.453000068664551,46746619.0,-0.0030821361394003377,-5.466732364815463,0.18181621141267706,36.23897343162121,41.59975300077335,0.04597819494245403,0.15068254756485633,-0.09672598067515192,-0.3097205658692408,16.20016713855121,0.0970001220703125,-0.06881949214531691,-0.1250000715255748,-0.4151471332288308,0.1651469901776812,-0.27007360237720235,0.020073459326052756,0.24384438062713087,74.39434263303147,29.914573191093837,0.14507353085162786,6,0.027500152587891513,0.10200023651123136,-0.05474984645843417,-0.2029998302459708,0.18100023269653498,4,0.0428195944178873,-1.5490278576404255,6.488999843597412,-1.2191739661512937,6.4000000953674325,1.7249958276708484,6.449999809265138,0.0428195944178873
6302,2024-06-24,6.541999816894531,6.546999931335449,6.4710001945495605,6.478000164031982,14557484.0,0.011284581198536925,1.0540502226317587,4.000029802706308,41.01850658123628,41.31131449596057,-0.05419845526846956,0.07200187976386996,-0.15165815736501997,-0.38339658171223867,15.72185415951507,0.07800006866455167,-0.09040996941259571,-0.046050119400024236,-0.33529131969794523,0.24319108089789676,-0.19067071954898474,0.09857048074893626,0.1433137830208251,97.57275822718297,54.70385975297758,0.1446206001489603,6,-0.06699967384338379,0.029000282287597656,-0.11549973487854004,-0.2759997844696045,0.08800029754638672,0,0.0033629338766352213,-5.466732364815463,6.4689998626708975,-1.5490278576404255,6.488999843597412,-1.2191739661512937,6.4000000953674325,0.0033629338766352213
6303,2024-06-25,6.578000068664551,6.6579999923706055,6.539000034332275,6.541999816894531,18451539.0,0.0055029429498072435,-4.666689373297003,0.5625069849571962,38.6910430342079,39.821896883744266,-0.09904682920524177,0.031139991875898332,-0.16799383599541073,-0.41768291818992154,14.84123585589347,0.11899995803833008,-0.10364248269923682,-0.005949878692627308,-0.29321474957526483,0.2813149921900102,-0.14958231413394607,0.13768255674869145,0.08143472647109373,69.69699159032444,30.071517700351315,0.14363243544131882,6,-0.12199997901916504,-0.006999969482421875,-0.11275005340576172,-0.312000036239624,0.015999794006346768,1,0.0010641485876181633,1.0540502226317587,6.541999816894531,-5.466732364815463,6.4689998626708975,-1.5490278576404255,6.488999843597412,0.0010641485876181633
6304,2024-06-26,6.547999858856201,6.61899995803833,6.4720001220703125,6.610000133514403,19244803.0,-0.004560688582425088,2.6749994039529836,-1.722217807094203,38.140416341310484,38.516909591185744,-0.09345362627728271,0.06261793894000256,-0.11653137266521263,-0.38577456818640954,14.524001120411235,0.14699983596801758,-0.11662395980494189,-0.03485007286071795,-0.32250808093294125,0.25280793521150535,-0.17867907689682916,0.10897893117539326,0.1100001335144043,58.333273126607374,21.712945927234323,0.1438290040361116,6,-0.09199976921081543,0.023000240325927734,-0.07149982452392578,-0.2819998264312744,-0.029999732971191406,2,0.012675654382186652,-4.666689373297003,6.578000068664551,1.0540502226317587,6.541999816894531,-5.466732364815463,6.4689998626708975,0.012675654382186652
6305,2024-06-27,6.497000217437744,6.613999843597412,6.466000080108643,6.579999923706055,22247348.0,-0.0077885831578752285,-1.0413763166462229,1.338699009413666,39.52802954609497,39.1826254470558,-0.057428945147688815,0.10954680233620273,-0.043961677418776546,-0.33226577713101424,14.443255131258617,0.14799976348876953,-0.12058574422044988,-0.07969973087310755,-0.3692665485751139,0.20986708682889876,-0.22448313972411071,0.0650836779778956,0.16099977493286133,24.05667167495884,-13.703198638888946,0.1447834088510033,6,-0.0410001277923584,0.07399988174438477,0.0029997825622558594,-0.23100018501281738,-0.01100015640258789,3,0.02508844459276438,2.6749994039529836,6.547999858856201,-4.666689373297003,6.578000068664551,1.0540502226317587,6.541999816894531,0.02508844459276438
6306,2024-06-28,6.49399995803833,6.545000076293945,6.4710001945495605,6.507999897003174,21592680.0,-0.0004617914882257823,-1.4666846806752074,0.1686745603603293,40.64711971507408,40.03596900069753,-0.033320161974567775,0.10518080545502784,-0.02175397516431765,-0.32593402221470047,14.195883450095353,0.07399988174438477,-0.14011255020777202,-0.0745999813079834,-0.36388987037395193,0.21468990775798513,-0.21924492584096722,0.07004496322500042,0.13976004600524927,14.583276419149987,-23.78837586631451,0.1446449445329841,6,0.005500078201293945,0.07700014114379883,0.015000104904174805,-0.22799992561340332,-0.19700002670288086,4,0.027101958637643753,-1.0413763166462229,6.497000217437744,2.6749994039529836,6.547999858856201,-4.666689373297003,6.578000068664551,0.027101958637643753
6307,2024-07-01,6.60699987411499,6.664999961853027,6.546999931335449,6.547999858856201,24178176.0,0.017400664737730276,-2.8688616856620235,-4.214305177111717,51.967711715040885,40.89440065302496,-0.11306057194976482,-0.020112815638348103,-0.1165131016071772,-0.4341770428724576,13.476895649667423,0.17100000381469727,-0.14940899193526214,0.045549941062927424,-0.2316796467804041,0.32277952890625894,-0.09306485285873833,0.18416473498459318,-0.3529996871948242,70.85420994745203,28.4822235063358,0.13861479392166576,7,-0.0774998664855957,-0.03599977493286133,-0.0979999303817749,-0.3409998416900635,-0.30900001525878906,0,0.006508282438586033,-1.4666846806752074,6.49399995803833,-1.0413763166462229,6.497000217437744,2.6749994039529836,6.547999858856201,0.006508282438586033
6308,2024-07-02,6.585000038146973,6.60699987411499,6.519999980926514,6.561999797821045,24525172.0,-0.0033297769618868545,1.5970151378203532,0.3898344809750105,47.021288252249,41.73638921856296,-0.07811134063474601,-0.010546264485970624,-0.07918239060974752,-0.4062704738113485,12.337661918701953,0.08699989318847656,-0.12227160177698781,0.031100106239319025,-0.23407668512048208,0.2962768975991201,-0.10148828944058153,0.16368850191921958,-0.3227798557281494,59.79900942412893,15.966740555210322,0.13258839567990036,7,-0.055500030517578125,-0.01399993896484375,-0.06600010395050049,-0.3190000057220459,-0.1550002098083505,1,0.006833724530487473,-2.8688616856620235,6.60699987411499,-1.4666846806752074,6.49399995803833,-1.0413763166462229,6.497000217437744,0.006833724530487473
6309,2024-07-03,6.632999897003174,6.675000190734862,6.60699987411499,6.633999824523926,19618211.0,0.007289272373293576,-1.5660509766169401,-0.04347465533326423,54.38401975514585,43.07078981910896,-0.10011230009973549,-0.07665274777847308,-0.11326641804608784,-0.44676311172770333,10.809395829810722,0.09000015258788974,-0.08901454435821599,0.08809998035430944,-0.1509850384991296,0.32718499920774846,-0.031442529072410075,0.20764248978102895,-0.3627241189956667,79.90417631557968,30.850925190320908,0.11954250942671935,7,-0.07249975204467773,-0.06199979782104492,-0.09674990177154541,-0.36699986457824707,-0.2049999237060547,2,-0.005879697714136323,1.5970151378203532,6.585000038146973,-2.8688616856620235,6.60699987411499,-1.4666846806752074,6.49399995803833,-0.005879697714136323
6310,2024-07-04,6.64900016784668,6.671000003814697,6.63700008392334,6.6479997634887695,11530112.0,0.0024122223868472403,-1.9565451756022723,-1.000476871721507,72.28573997653952,47.07598610187765,-0.10172746273323607,-0.11002930713470516,-0.11384640306038118,-0.45577348936136275,9.592615655509379,0.03800010681152344,-0.07679994413966451,0.11155023574829137,-0.10227953215562469,0.32538000365220743,0.0046353517963337865,0.21846511970024896,-0.362535413330078,87.25489050275974,32.385170110030614,0.10691488395195793,7,-0.07850003242492676,-0.07800006866455078,-0.1022500991821289,-0.38300013542175293,-0.24000024795532227,3,-0.019702216672389583,-1.5660509766169401,6.632999897003174,1.5970151378203532,6.585000038146973,-2.8688616856620235,6.60699987411499,-0.019702216672389583
6311,2024-07-05,6.7059998512268075,6.7230000495910645,6.638999938964844,6.684999942779541,16432257.0,0.008572669866330873,2.054532528783465,20.991420400382204,76.18406059127852,50.98326988077124,-0.13586044733342373,-0.17638752009156455,-0.15354286856562993,-0.5048379845996003,9.030443396491656,0.0840001106262207,-0.05147433722359018,0.16874992847442716,-0.0444066938851595,0.3819065508340138,0.062171617294633386,0.27532823965422093,-0.40399367926147534,91.62552087982341,30.20874825722713,0.10657831117979354,7,-0.11149978637695401,-0.13499975204467862,-0.16074979305267423,-0.43999981880188077,-0.2969999313354501,4,-0.0328064114333978,-1.9565451756022723,6.64900016784668,-1.5660509766169401,6.632999897003174,1.5970151378203532,6.585000038146973,-0.0328064114333978
6312,2024-07-08,6.673999786376952,6.75,6.672999858856201,6.7150001525878915,18761366.0,-0.004771855884249887,-2.5813834859943667,-1.9524069028156241,67.50001490117518,54.18426675487872,-0.09294080685447792,-0.15260541706705322,-0.10651133453207251,-0.4655032346297405,8.922872454032655,0.07700014114379883,-0.034988211879572795,0.13699986934661812,-0.07546734706067504,0.3494670857539113,0.030766261142971096,0.24323347755026514,-0.34673398175407577,66.95643159978815,3.2404184732997976,0.1062336082036466,7,-0.06599974632263095,-0.10299968719482333,-0.1487497091293326,-0.4079997539520255,-0.2649998664855948,0,-0.05648784343850888,2.054532528783465,6.7059998512268075,-1.9565451756022723,6.64900016784668,-1.5660509766169401,6.632999897003174,-0.05648784343850888
6313,2024-07-09,6.64900016784668,6.684000015258789,6.626999855041504,6.664999961853027,13435518.0,-0.00374582249482569,1.1111209225932925,0.3902353926311703,70.24393156177126,57.751324001596586,-0.0634870250333508,-0.12777753498589828,-0.06871747287596897,-0.43341548050289447,9.516555947673975,0.057000160217285156,-0.00888036748822607,0.10795023441314733,-0.11002176718932777,0.3259222360156224,-0.001035766388089776,0.21693623521438443,-0.287915627593633,29.37080892184879,-36.17084357618394,0.10898600080123753,7,-0.0410001277923584,-0.07800006866455078,-0.10375022888183594,-0.38300013542175293,-0.24000024795532227,1,-0.05278993835612311,-2.5813834859943667,6.673999786376952,2.054532528783465,6.7059998512268075,-1.9565451756022723,6.64900016784668,-0.05278993835612311
6314,2024-07-10,6.73199987411499,6.734000205993652,6.644999980926514,6.651000022888184,14081614.0,0.012483035670487919,1.0941102553026776,-5.06255588007391,69.95076591573192,61.13162804266736,-0.13146664637135608,-0.21461353674172123,-0.1370821757521954,-0.5079581253061756,10.266126906697929,0.08900022506713867,0.01005260676421127,0.1863999366760254,-0.043812264532950174,0.41661213788500095,0.07129383607153805,0.30150603728051273,-0.33980209708218734,85.36576855979841,20.339822461629765,0.11510610060448763,7,-0.12149977684020996,-0.16099977493286133,-0.15449988842010498,-0.4659998416900635,-0.3229999542236328,2,-0.0448603760284636,1.1111209225932925,6.64900016784668,-2.5813834859943667,6.673999786376952,2.054532528783465,6.7059998512268075,-0.0448603760284636
6315,2024-07-11,6.789000034332275,6.84499979019165,6.710999965667725,6.75,23112478.0,0.008467047130594096,-1.2905932745642241,0.4814827896791057,74.76783693631114,64.92281884502702,-0.159459633250858,-0.2667835105959675,-0.18044975267483565,-0.5558763400330315,11.49672929423495,0.13399982452392578,0.03163276461878084,0.23165009021758998,-0.023053315490368043,0.486353495925548,0.10429838736361052,0.35900179307156943,-0.3681780794620968,74.31203095505262,10.038572680569132,0.12735170285397907,7,-0.10650014877319336,-0.2219998836517334,-0.17625010013580322,-0.5130000114440918,-0.38000011444091797,3,-0.05317426118862323,1.0941102553026776,6.73199987411499,1.1111209225932925,6.64900016784668,-2.5813834859943667,6.673999786376952,-0.05317426118862323
6316,2024-07-12,6.885000228881836,6.929999828338622,6.804999828338622,6.8439998626708975,30126947.0,0.014140550016804143,-1.1008326588182182,1.0512905158395611,75.63531989445421,67.55255308718407,-0.21698166509697003,-0.33689675822610443,-0.26167865899434073,-0.6428147682624505,11.271309855541675,0.14099979400634677,0.0605621000860177,0.30025026798248255,0.028052192292170375,0.5724483436727947,0.16415123013732646,0.43634930582763864,-0.42176049047951025,85.14864573514001,24.050993437841562,0.13609903784515612,7,-0.16000032424926758,-0.2930002212524414,-0.2580002546310425,-0.6090002059936523,-0.4760003089904785,4,-0.06913584504960635,-1.2905932745642241,6.789000034332275,1.0941102553026776,6.73199987411499,1.1111209225932925,6.64900016784668,-0.06913584504960635
6317,2024-07-15,6.790999889373778,6.885000228881836,6.776000022888184,6.885000228881836,21088630.0,-0.013652917412222632,1.319144942754384,-2.292670729438007,64.64923597806406,69.51121394560795,-0.1051989072688464,-0.21683976900543733,-0.15611260938287064,-0.5410694974286789,10.84232435249921,0.10900020599365234,0.09118020793714621,0.18264992237090993,-0.07393193110521423,0.4392317758470341,0.05435899563284785,0.310940849108972,-0.2717489401790969,54.12542864202102,-5.641383886669885,0.1282909267380619,7,-0.022500038146971768,-0.19899988174438388,-0.15624988079070956,-0.5149998664855948,-0.381999969482421,0,,-1.1008326588182182,6.885000228881836,-1.2905932745642241,6.789000034332275,1.0941102553026776,6.73199987411499,
6318,2024-07-16,6.741000175476074,6.776000022888184,6.679999828338622,6.754000186920166,19168798.0,-0.007362643898130683,2.3684465897588507,0.13829749458487287,62.91837395177107,70.45947552301077,-0.03435639681687164,-0.15169891354490606,-0.09679176437454995,-0.483153763394248,10.628854347434007,0.11100006103515625,0.12167545928095258,0.11810019016265905,-0.13363062700377437,0.36983100732909246,-0.007765218420557218,0.2439655987458753,-0.17245936078411983,33.684296823760995,-25.17891629603784,0.12586540858321651,7,0.03749966621398926,-0.1490001678466797,-0.09900021553039551,-0.4650001525878906,-0.3320002555847168,1,,1.319144942754384,6.790999889373778,-1.1008326588182182,6.885000228881836,-1.2905932745642241,6.789000034332275,
6319,2024-07-17,6.76800012588501,6.783999919891357,6.697000026702881,6.703999996185303,15839019.0,0.0040053329930418435,-1.2307645282372934,-4.923082566115248,68.74136020682737,70.0656555485983,-0.04491611977466281,-0.15780646265606357,-0.11596342032129314,-0.5023995055129111,10.635637380812879,0.08699989318847656,0.13238826117458036,0.12670013904571498,-0.10976434998137385,0.3631646280728038,0.008467894532170561,0.2449323835592594,-0.15608422955545542,35.20011901855504,-26.906514643788242,0.1182322445135442,7,0.010499715805053711,-0.17600011825561523,-0.12125003337860107,-0.49200010299682617,-0.35900020599365234,2,,2.3684465897588507,6.741000175476074,1.319144942754384,6.790999889373778,-1.1008326588182182,6.885000228881836,
6320,2024-07-18,6.800000190734862,6.8429999351501465,6.7750000953674325,6.800000190734862,25835561.0,0.004728141881597203,-1.7199832153962171,0.0,70.34577697572115,69.41695736909193,-0.05950152160128308,-0.1742462249163994,-0.14160068927628178,-0.525071250726219,11.14115751985428,0.07499980926513672,0.15293216082263772,0.14315018653869505,-0.09204414274333672,0.3783445158207268,0.025553021897679606,0.2607473511797105,-0.14991422256422027,48.000144958496094,-19.286825167625892,0.11759716464101569,7,-0.021500349044798917,-0.20800018310546786,-0.13450014591216952,-0.5240001678466788,-0.39100027084350497,3,,-1.2307645282372934,6.76800012588501,2.3684465897588507,6.741000175476074,1.319144942754384,6.790999889373778,
6321,2024-07-19,6.745999813079834,6.800000190734862,6.7170000076293945,6.7729997634887695,30984054.0,-0.007941231785346892,1.0493668725091623,-100.0,60.02885794377862,68.58682881827009,0.0008599832099411842,-0.10374894084823083,-0.08969659128609475,-0.462983759642162,11.633696199554054,0.08300018310546786,0.16168809397108852,0.07529981136322039,-0.14550080535365328,0.29610042808009407,-0.035100496995216446,0.18570011972165723,-0.062324181689033864,32.19505160298412,-33.209715642843875,0.11040030835843685,7,0.03250002861022949,-0.15399980545043945,-0.06924974918365479,-0.4699997901916504,-0.33699989318847656,4,,-1.7199832153962171,6.800000190734862,-1.2307645282372934,6.76800012588501,2.3684465897588507,6.741000175476074,
6322,2024-07-22,6.564000129699707,6.6500000953674325,6.526999950408936,6.60099983215332,32235918.0,-0.026978904302257356,-1.2162176094577302,1.370361867085813,48.7690553254289,66.2007314586765,0.185078260794989,0.08430586510762783,0.0881454615873718,-0.27248403990700254,11.810387766811205,0.21899986267089755,0.1508421505705293,-0.10779988765716553,-0.3261059297434894,0.11050615442915834,-0.21695290870032746,0.0013531333859964079,0.3659996986389151,11.708918062471458,-52.1575279016256,0.10915302104316209,7,0.16449975967407227,0.0279998779296875,0.015499830245972568,-0.28800010681152344,-0.1550002098083496,0,,1.0493668725091623,6.745999813079834,-1.7199832153962171,6.800000190734862,-1.2307645282372934,6.76800012588501,
6323,2024-07-23,6.585000038146973,6.631999969482423,6.537000179290772,6.559999942779541,14547871.0,0.003199254727654255,-1.6760646621490694,-0.6756836868830064,47.09443861066002,63.661139535890726,0.1721484677497367,0.06730819144908295,0.06437125114275588,-0.28525451470617025,12.199346023583585,0.09499979019165039,0.13099182673945542,-0.087149977684021,-0.304844410604475,0.130544455236433,-0.19599719414424754,0.021697238776205552,0.3369397926330562,18.354459031235624,-41.687070729693346,0.1088472164602268,7,0.14349985122680664,0.050499916076660156,-0.01399993896484375,-0.30900001525878906,-0.17600011825561523,1,,-1.2162176094577302,6.564000129699707,1.0493668725091623,6.745999813079834,-1.7199832153962171,6.800000190734862,
6324,2024-07-24,6.63100004196167,6.639999866485597,6.526999950408936,6.537000179290772,20600040.0,0.0069855738114228405,1.0178644414168618,3.759980163649853,48.94859012645662,60.79233433479577,0.12327909488432542,0.02934996593517436,0.011947822405783626,-0.3228177594092756,12.78295057422811,0.11299991607666016,0.12420484856107805,-0.04529998302459681,-0.2560840938032012,0.16548412775400756,-0.150692038413899,0.06009207236470537,0.28304099121093707,32.911422966651386,-22.70928111081666,0.10539205538930228,7,0.09749984741210938,0.03099989891052246,-0.06199991703033447,-0.35500001907348633,-0.2220001220703125,2,,-1.6760646621490694,6.585000038146973,-1.2162176094577302,6.564000129699707,1.0493668725091623,6.745999813079834,
6325,2024-07-25,6.6599998474121085,6.7129998207092285,6.584000110626222,6.5879998207092285,23723286.0,0.004373368310499837,-2.225015050276915,0.7659588499076738,47.22222062252607,57.63532330458153,0.0827592863154818,0.013900492303614342,-0.02252938486804723,-0.3433021551688613,13.352123188845807,0.12899971008300692,0.11850062523157945,-0.02445015907287651,-0.21793947730266083,0.16903915915690781,-0.12119481818776823,0.07229450004201521,0.24630036410522482,48.71786810311517,-2.251455972198478,0.09674465911489209,7,0.046000242233277255,0.002000093460083896,-0.09099972248077304,-0.3839998245239249,-0.25099992752075106,3,,1.0178644414168618,6.63100004196167,-1.6760646621490694,6.585000038146973,-1.2162176094577302,6.564000129699707,
6326,2024-07-26,6.670000076293945,6.730000019073486,6.620999813079834,6.6599998474121085,20658819.0,0.0015015359025454256,-1.4772690327824438,0.13889201629194425,49.75187895195189,55.980061412791294,0.043643632927709675,0.018721682305027798,-0.03739123734968963,-0.3467979421278331,13.995677231562134,0.10900020599365234,0.1070174042250649,-0.02324993610382098,-0.19506368454321077,0.1485638123355688,-0.10915681032351543,0.06265693811587347,0.22871413000121965,70.4433879386077,20.608334415215374,0.08590687421969467,7,0.014999866485595703,0.017999887466430664,-0.13625001907348633,-0.3940000534057617,-0.2610001564025879,4,,-2.225015050276915,6.6599998474121085,1.0178644414168618,6.63100004196167,-1.6760646621490694,6.585000038146973,
6327,2024-07-29,6.6500000953674325,6.72599983215332,6.64300012588501,6.710999965667725,14461490.0,-0.002998497855733917,-1.2133311292804192,-6.099847415601124,50.062417439021765,54.5516218002636,0.0464211165603885,0.04438389192536807,-0.021328237666105032,-0.32134970979679434,14.200457574486888,0.08299970626831055,0.08501477440180594,-0.04539992809295601,-0.2137096974836874,0.12290984129777538,-0.1295548127883217,0.038754956602409685,0.2412798258100075,60.59118391814403,7.830148385747201,0.0841548846953656,7,0.03499984741210849,0.047999858856200284,-0.11625003814697354,-0.37400007247924894,-0.2410001754760751,0,,-1.4772690327824438,6.670000076293945,-2.225015050276915,6.6599998474121085,1.0178644414168618,6.63100004196167,
6328,2024-07-30,6.630000114440918,6.703000068664551,6.571000099182129,6.679999828338622,18509932.0,-0.003007515885668499,1.7499937911954184,0.819669183746851,43.08945085575423,51.701409650144356,0.054780678066667754,0.07159893713915899,-0.004740624846487407,-0.2965692180117614,14.566172979291048,0.13199996948242188,0.05183849024054776,-0.06764991283416766,-0.23087180812943053,0.09557198246109522,-0.14926086048179954,0.013961034813464224,0.25399420732115185,50.73897989767949,2.015383116134764,0.08161094764763165,7,0.05499982833862305,0.06799983978271484,-0.10699999332427979,-0.3540000915527344,-0.22100019454956055,1,,-1.2133311292804192,6.6500000953674325,-1.4772690327824438,6.670000076293945,-2.225015050276915,6.6599998474121085,
6329,2024-07-31,6.5939998626708975,6.646999835968018,6.573999881744385,6.616000175476074,20498359.0,-0.005429902134029829,-1.3548268012059312,0.44000877385394094,36.40167085755472,47.929842303681426,0.07096621334345432,0.11017639626258546,0.029325101485535576,-0.25580556086395756,14.471788595013265,0.07299995422363281,0.030654287922198264,-0.10170016288757378,-0.2690537160788873,0.06565339030373973,-0.18537693948323053,-0.01802338629191702,0.2828545716641093,14.465267343835194,-29.74009577270101,0.08367677659565659,7,0.06950020790100186,0.10400009155273526,-0.08049976825714023,-0.2779998779296866,-0.18499994277954013,2,,1.7499937911954184,6.630000114440918,-1.2133311292804192,6.6500000953674325,-1.4772690327824438,6.670000076293945,
6330,2024-08-01,6.51800012588501,6.5809998512268075,6.491000175476074,6.570000171661378,21873117.0,-0.011525589682846005,1.4324432301466263,2.3636048376608754,23.67287740770253,43.89028891078408,0.11483349713722824,0.18536235861333683,0.104659476997778,-0.17585114066215723,14.598715145035277,0.10299968719482333,0.010945164530204998,-0.17114989757537824,-0.35558221748037333,0.01328242232961685,-0.26336605752787534,-0.07893373762288114,0.35185721877147547,11.297057773149062,-26.583788512683157,0.0922161599524975,8,0.09249997138977051,0.17999982833862305,-0.004500031471252441,-0.20200014114379883,-0.10900020599365234,3,,-1.3548268012059312,6.5939998626708975,1.7499937911954184,6.630000114440918,-1.2133311292804192,6.6500000953674325,
6331,2024-08-02,6.486000061035156,6.537000179290772,6.311999797821045,6.363999843597412,35273142.0,-0.0049094912905526256,1.0089279061995011,-2.346155962293178,25.98425610746034,41.358644553232025,0.11853979839831741,0.21084568385649405,0.13722050554811283,-0.1399624849143759,14.769828859380837,0.22500038146972745,-0.018354049827252084,-0.19214997291564906,-0.3974167201007148,0.013116774269416709,-0.29478334650818194,-0.08951659932311617,0.3687029968541129,42.02904560014098,5.94678897142024,0.10263337359253279,8,0.034999847412109375,0.13499975204467773,0.027500033378601074,-0.1700000762939453,-0.07700014114379883,4,,1.4324432301466263,6.51800012588501,-1.3548268012059312,6.5939998626708975,1.7499937911954184,6.630000114440918,
6332,2024-08-05,6.296999931335449,6.412000179290772,6.250999927520753,6.3369998931884775,42008715.0,-0.029139705199068833,-1.4393983180649406,-0.32786795542753794,21.31781990591395,38.49457580826024,0.29690581475278677,0.3901573480850704,0.32121199982666404,0.05094059086525604,14.881746702118893,0.2350001335144034,-0.05975349121486229,-0.3623001098632814,-0.6291690150971387,-0.09543120462942412,-0.4957345624802105,-0.22886565724635233,0.5251409309497266,10.176988816484037,-25.125943633421425,0.13343445261692882,8,0.19350004196166992,0.2934999465942383,0.23825013637542725,0.01900005340576172,0.1119999885559082,0,,1.0089279061995011,6.486000061035156,1.4324432301466263,6.51800012588501,-1.3548268012059312,6.5939998626708975,
6333,2024-08-06,6.297999858856201,6.34499979019165,6.235000133514403,6.27899980545044,24016989.0,0.00015879427213838504,-1.0560799308359228,-0.4750017881410158,18.582875939490066,35.120607565263946,0.2804007440036358,0.38104969248138865,0.31514402450210266,0.053146113718224086,15.470125059751583,0.10999965667724698,-0.09005553916934783,-0.3437501668930052,-0.655810209456515,-0.03169012432949536,-0.49978018817476055,-0.18772014561124983,0.47844972864782065,15.291206514618954,-19.19753015531716,0.1560300212817551,8,0.18450021743774414,0.2845001220703116,0.25225019454956055,0.04500007629394531,0.11100006103515625,1,,-1.4393983180649406,6.296999931335449,1.0089279061995011,6.486000061035156,1.4324432301466263,6.51800012588501,
6334,2024-08-07,6.429999828338622,6.439000129699707,6.295000076293945,6.333000183105469,27975422.0,0.02095903023827539,1.5043433551848673,5.105230136023883,28.183942172251747,33.00524329301125,0.13062735157612781,0.2374381560188743,0.18240676867281902,-0.07488022162502173,15.433490480222984,0.14400005340576172,-0.09537934599484466,-0.19665019512176585,-0.5193672433800103,0.12606685313647858,-0.35800871925088806,-0.03529167099264363,0.2923048137664379,56.35833928231786,22.60469291414011,0.1613585241291221,8,0.052500247955323154,0.15250015258789062,0.12025022506713956,-0.066999912261962,-0.020999908447264737,2,,-1.0560799308359228,6.297999858856201,-1.4393983180649406,6.296999931335449,1.0089279061995011,6.486000061035156,
6335,2024-08-08,6.427999973297119,6.484000205993652,6.383999824523926,6.429999828338622,17446539.0,-0.00031101945488232197,-1.2222269317170347,-0.020617137688453007,30.02512382198384,30.813381611903687,0.10756924019699987,0.22240913097353499,0.18201901079823202,-0.06796789034985729,14.553008458580042,0.10000038146972656,-0.10125603163569341,-0.18060004711151123,-0.5054589337457376,0.14425883952271512,-0.3430294904286244,-0.018170603794398055,0.24557421794887535,63.907222029241716,28.718954934599445,0.16242944331711312,8,0.052500009536743164,0.15450000762939364,0.13775014877319336,-0.030499935150146484,-0.01900005340576172,3,,1.5043433551848673,6.429999828338622,-1.0560799308359228,6.297999858856201,-1.4393983180649406,6.296999931335449,
6336,2024-08-09,6.408999919891357,6.459000110626222,6.374000072479247,6.416999816894531,12271630.0,-0.002955826615539947,-1.1794995628969802,4.0002384358625305,37.75669549535702,29.44607917371871,0.09571883064622,0.21494008729454173,0.197200868325087,-0.04414791226171921,13.174981797194043,0.08500003814697443,-0.11394760551631844,-0.17580008506774902,-0.4847533151321608,0.13315314499666275,-0.33027670009995536,-0.02132347003554269,0.22071686558147796,69.87941193930966,30.41079649088811,0.154476615032206,8,0.06000018119812012,0.17350006103515536,0.1617501974105835,0.0235002040863046,0.0,4,,-1.2222269317170347,6.427999973297119,1.5043433551848673,6.429999828338622,-1.0560799308359228,6.297999858856201,